date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-02-25,35.25,35.25,34.5,34.5,5096,3.50114575091319,3.50114575091319,3.4266532881278,3.4266532881278,51307.2042068362,0.0,1.0
1992-02-26,35.5,35.5,35.5,35.5,178,3.52597657184165,3.52597657184165,3.52597657184165,3.52597657184165,1792.12761946956,0.0,1.0
1992-02-27,35.0,35.5,35.0,35.5,1541,3.47631492998473,3.52597657184165,3.47631492998473,3.52597657184165,15514.9924809134,0.0,1.0
1992-02-28,35.75,35.75,35.75,35.75,741,3.55080739277012,3.55080739277012,3.55080739277012,3.55080739277012,7460.48632599403,0.0,1.0
1992-03-02,35.5,35.62,35.25,35.25,919,3.55676678979295,3.56878966344858,3.5317191363437,3.5317191363437,9172.51591912754,0.31,1.0
1992-03-03,35.5,36.0,34.5,34.5,4622,3.55676678979295,3.60686209669144,3.45657617599596,3.45657617599596,46132.0659175272,0.0,1.0
1992-03-04,37.5,38.75,36.0,36.5,21926,3.75714801738692,3.88238628463315,3.60686209669144,3.65695740358993,218842.855324037,0.0,1.0
1992-03-05,37.5,37.5,37.5,37.5,0,3.75714801738692,3.75714801738692,3.75714801738692,3.75714801738692,0,0.0,1.0
1992-03-06,36.5,37.0,36.5,36.5,10785,3.65695740358993,3.70705271048842,3.65695740358993,3.65695740358993,107644.814132525,0.0,1.0
1992-03-09,38.5,38.5,36.5,36.5,385,3.8573386311839,3.8573386311839,3.65695740358993,3.65695740358993,3842.67533064647,0.0,1.0
1992-03-10,38.5,38.5,38.5,38.5,0,3.8573386311839,3.8573386311839,3.8573386311839,3.8573386311839,0,0.0,1.0
1992-03-11,36.5,38.5,36.0,38.5,3970,3.65695740358993,3.8573386311839,3.60686209669144,3.8573386311839,39624.4702926402,0.0,1.0
1992-03-12,36.0,36.0,36.0,36.0,385,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,3842.67533064647,0.0,1.0
1992-03-13,35.0,37.0,35.0,37.0,7200,3.50667148289445,3.70705271048842,3.50667148289445,3.70705271048842,71863.0191705315,0.0,1.0
1992-03-16,34.5,35.0,34.5,35.0,1156,3.45657617599596,3.50667148289445,3.45657617599596,3.50667148289445,11538.0069668242,0.0,1.0
1992-03-17,35.25,36.0,34.5,36.0,16919,3.5317191363437,3.60686209669144,3.45657617599596,3.60686209669144,168868.114075864,0.0,1.0
1992-03-18,37.0,37.5,35.0,36.5,563,3.70705271048842,3.75714801738692,3.50667148289445,3.65695740358993,5619.28886014017,0.0,1.0
1992-03-19,37.25,37.5,35.5,37.5,3644,3.73210036393767,3.75714801738692,3.55676678979295,3.75714801738692,36370.6724801967,0.0,1.0
1992-03-20,37.25,37.25,37.25,37.25,0,3.73210036393767,3.73210036393767,3.73210036393767,3.73210036393767,0,0.0,1.0
1992-03-23,37.25,37.25,37.25,37.25,1156,3.73210036393767,3.73210036393767,3.73210036393767,3.73210036393767,11538.0069668242,0.0,1.0
1992-03-24,38.5,38.5,37.0,37.25,2548,3.8573386311839,3.8573386311839,3.70705271048842,3.73210036393767,25431.5240064603,0.0,1.0
1992-03-25,36.0,36.0,36.0,36.0,385,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,3842.67533064647,0.0,1.0
1992-03-26,38.5,38.5,37.0,38.0,1630,3.8573386311839,3.8573386311839,3.70705271048842,3.80724332428541,16268.9890622175,0.0,1.0
1992-03-27,36.0,36.0,36.0,36.0,1067,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,10649.7002020774,0.0,1.0
1992-03-30,37.0,38.5,37.0,38.5,3230,3.70705271048842,3.8573386311839,3.70705271048842,3.8573386311839,32238.5488778912,0.0,1.0
1992-03-31,38.5,38.5,37.5,38.5,741,3.8573386311839,3.8573386311839,3.75714801738692,3.8573386311839,7395.90238963386,0.0,1.0
1992-04-01,37.0,38.0,36.25,38.0,1156,3.70705271048842,3.80724332428541,3.63190975014068,3.80724332428541,11538.0069668242,0.0,1.0
1992-04-02,37.0,37.0,37.0,37.0,741,3.70705271048842,3.70705271048842,3.70705271048842,3.70705271048842,7395.90238963386,0.0,1.0
1992-04-03,36.5,37.12,36.5,37.12,889,3.65695740358993,3.71907558414406,3.65695740358993,3.71907558414406,8873.08667258367,0.0,1.0
1992-04-06,35.5,37.0,35.5,37.0,4593,3.55676678979295,3.70705271048842,3.55676678979295,3.70705271048842,45842.6176458681,0.0,1.0
1992-04-07,35.5,35.62,35.5,35.62,178,3.55676678979295,3.56878966344858,3.55676678979295,3.56878966344858,1776.61352949369,0.0,1.0
1992-04-08,37.0,37.0,37.0,37.0,30,3.70705271048842,3.70705271048842,3.70705271048842,3.70705271048842,299.429246543881,0.0,1.0
1992-04-09,35.5,35.5,35.5,35.5,178,3.55676678979295,3.55676678979295,3.55676678979295,3.55676678979295,1776.61352949369,0.0,1.0
1992-04-10,35.5,35.5,35.5,35.5,0,3.55676678979295,3.55676678979295,3.55676678979295,3.55676678979295,0,0.0,1.0
1992-04-13,36.0,37.0,36.0,37.0,4415,3.60686209669144,3.70705271048842,3.60686209669144,3.70705271048842,44066.0041163745,0.0,1.0
1992-04-14,36.5,37.0,35.0,35.75,20978,3.65695740358993,3.70705271048842,3.50667148289445,3.58181444324219,209380.891133251,0.0,1.0
1992-04-15,38.0,38.0,36.5,36.5,267,3.80724332428541,3.80724332428541,3.65695740358993,3.65695740358993,2664.92029424054,0.0,1.0
1992-04-16,37.5,37.5,35.5,36.5,9037,3.75714801738692,3.75714801738692,3.55676678979295,3.65695740358993,90198.0700339016,0.0,1.0
1992-04-20,37.5,37.5,36.5,37.5,2430,3.75714801738692,3.75714801738692,3.65695740358993,3.75714801738692,24253.7689700543,0.0,1.0
1992-04-21,37.25,37.5,36.75,37.5,1156,3.73210036393767,3.75714801738692,3.68200505703918,3.75714801738692,11538.0069668242,0.0,1.0
1992-04-22,37.25,37.25,36.75,36.75,1156,3.73210036393767,3.73210036393767,3.68200505703918,3.68200505703918,11538.0069668242,0.0,1.0
1992-04-23,35.5,36.5,35.5,36.5,919,3.55676678979295,3.65695740358993,3.55676678979295,3.65695740358993,9172.51591912754,0.0,1.0
1992-04-24,37.25,37.25,36.5,36.5,1156,3.73210036393767,3.73210036393767,3.65695740358993,3.65695740358993,11538.0069668242,0.0,1.0
1992-04-27,36.75,37.0,35.0,37.0,889,3.68200505703918,3.70705271048842,3.50667148289445,3.70705271048842,8873.08667258366,0.0,1.0
1992-04-28,35.5,36.75,34.5,36.75,7348,3.55676678979295,3.68200505703918,3.45657617599596,3.68200505703918,73340.2034534812,0.0,1.0
1992-04-29,35.5,35.5,34.5,35.5,267,3.55676678979295,3.55676678979295,3.45657617599596,3.55676678979295,2664.92029424054,0.0,1.0
1992-04-30,35.5,35.5,35.5,35.5,889,3.55676678979295,3.55676678979295,3.55676678979295,3.55676678979295,8873.08667258366,0.0,1.0
1992-05-01,35.5,35.5,35.5,35.5,0,3.55676678979295,3.55676678979295,3.55676678979295,3.55676678979295,0,0.0,1.0
1992-05-04,36.0,36.0,36.0,36.0,30,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,299.429246543881,0.0,1.0
1992-05-05,36.0,36.0,36.0,36.0,0,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,0,0.0,1.0
1992-05-06,36.0,36.0,36.0,36.0,30,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,299.429246543881,0.0,1.0
1992-05-07,36.0,36.0,36.0,36.0,0,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,0,0.0,1.0
1992-05-08,36.0,36.0,36.0,36.0,267,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,2664.92029424054,0.0,1.0
1992-05-11,36.0,36.0,36.0,36.0,444,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,4431.55284884944,0.0,1.0
1992-05-12,36.0,36.0,36.0,36.0,30,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,299.429246543881,0.0,1.0
1992-05-13,36.0,36.0,36.0,36.0,0,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,0,0.0,1.0
1992-05-14,36.0,36.0,36.0,36.0,267,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,2664.92029424054,0.0,1.0
1992-05-15,35.0,35.0,35.0,35.0,444,3.50667148289445,3.50667148289445,3.50667148289445,3.50667148289445,4431.55284884944,0.0,1.0
1992-05-18,35.0,35.0,35.0,35.0,0,3.50667148289445,3.50667148289445,3.50667148289445,3.50667148289445,0,0.0,1.0
1992-05-19,36.0,36.0,35.0,36.0,4800,3.60686209669144,3.60686209669144,3.50667148289445,3.60686209669144,47908.6794470209,0.0,1.0
1992-05-20,36.0,36.0,36.0,36.0,267,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,2664.92029424054,0.0,1.0
1992-05-21,36.0,36.0,36.0,36.0,178,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,1776.61352949369,0.0,1.0
1992-05-22,36.0,36.0,36.0,36.0,0,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,0,0.0,1.0
1992-05-26,36.0,36.0,36.0,36.0,0,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,0,0.0,1.0
1992-05-27,36.0,36.0,36.0,36.0,1422,3.60686209669144,3.60686209669144,3.60686209669144,3.60686209669144,14192.9462861799,0.0,1.0
1992-05-28,35.0,35.25,35.0,35.0,563,3.50667148289445,3.5317191363437,3.50667148289445,3.50667148289445,5619.28886014017,0.0,1.0
1992-05-29,35.0,36.0,35.0,35.75,1067,3.50667148289445,3.60686209669144,3.50667148289445,3.58181444324219,10649.7002020774,0.0,1.0
1992-06-01,36.0,36.0,36.0,36.0,178,3.6379211869685,3.6379211869685,3.6379211869685,3.6379211869685,1761.44552635012,0.31,1.0
1992-06-02,36.0,36.0,35.5,36.0,444,3.6379211869685,3.6379211869685,3.58739450381616,3.6379211869685,4393.71805449132,0.0,1.0
1992-06-03,36.0,36.0,36.0,36.0,0,3.6379211869685,3.6379211869685,3.6379211869685,3.6379211869685,0,0.0,1.0
1992-06-04,36.0,36.0,36.0,36.0,0,3.6379211869685,3.6379211869685,3.6379211869685,3.6379211869685,0,0.0,1.0
1992-06-05,35.0,35.5,35.0,35.5,8326,3.53686782066382,3.58739450381616,3.53686782066382,3.58739450381616,82392.1092830963,0.0,1.0
1992-06-08,35.25,35.37,35.0,35.37,15111,3.56213116223999,3.57425756619655,3.53686782066382,3.57425756619655,149534.850273465,0.0,1.0
1992-06-09,36.0,36.0,36.0,36.0,30,3.6379211869685,3.6379211869685,3.6379211869685,3.6379211869685,296.872841519684,0.0,1.0
1992-06-10,36.0,36.0,36.0,36.0,0,3.6379211869685,3.6379211869685,3.6379211869685,3.6379211869685,0,0.0,1.0
1992-06-11,35.25,36.0,35.25,36.0,919,3.56213116223999,3.6379211869685,3.56213116223999,3.6379211869685,9094.20471188632,0.0,1.0
1992-06-12,35.0,35.0,35.0,35.0,889,3.53686782066382,3.53686782066382,3.53686782066382,3.53686782066382,8797.33187036663,0.0,1.0
1992-06-15,35.75,35.75,35.75,35.75,385,3.61265784539233,3.61265784539233,3.61265784539233,3.61265784539233,3809.86813283594,0.0,1.0
1992-06-16,35.5,35.75,34.5,35.75,2430,3.58739450381616,3.61265784539233,3.48634113751148,3.61265784539233,24046.7001630944,0.0,1.0
1992-06-17,35.5,35.5,35.5,35.5,30,3.58739450381616,3.58739450381616,3.58739450381616,3.58739450381616,296.872841519684,0.0,1.0
1992-06-18,35.5,35.5,35.5,35.5,0,3.58739450381616,3.58739450381616,3.58739450381616,3.58739450381616,0,0.0,1.0
1992-06-19,35.0,35.0,35.0,35.0,178,3.53686782066382,3.53686782066382,3.53686782066382,3.53686782066382,1761.44552635012,0.0,1.0
1992-06-22,35.0,35.0,35.0,35.0,0,3.53686782066382,3.53686782066382,3.53686782066382,3.53686782066382,0,0.0,1.0
1992-06-23,35.5,35.5,35.5,35.5,444,3.58739450381616,3.58739450381616,3.58739450381616,3.58739450381616,4393.71805449132,0.0,1.0
1992-06-24,35.5,35.5,35.5,35.5,0,3.58739450381616,3.58739450381616,3.58739450381616,3.58739450381616,0,0.0,1.0
1992-06-25,35.5,35.5,35.5,35.5,0,3.58739450381616,3.58739450381616,3.58739450381616,3.58739450381616,0,0.0,1.0
1992-06-26,35.5,35.5,35.5,35.5,0,3.58739450381616,3.58739450381616,3.58739450381616,3.58739450381616,0,0.0,1.0
1992-06-29,37.0,37.0,35.12,35.5,19230,3.73897455327318,3.73897455327318,3.54899422462038,3.58739450381616,190295.491414117,0.0,1.0
1992-06-30,35.0,37.0,35.0,37.0,8948,3.53686782066382,3.73897455327318,3.53686782066382,3.73897455327318,88547.2728639377,0.0,1.0
1992-07-01,37.0,37.75,36.75,37.5,3496,3.73897455327318,3.8147645780017,3.71371121169701,3.78950123642552,34595.5817984272,0.0,1.0
1992-07-02,37.0,37.0,37.0,37.0,0,3.73897455327318,3.73897455327318,3.73897455327318,3.73897455327318,0,0.0,1.0
1992-07-06,37.75,37.75,37.25,37.25,3022,3.8147645780017,3.8147645780017,3.76423789484935,3.76423789484935,29904.9909024161,0.0,1.0
1992-07-07,37.5,37.5,37.5,37.5,3022,3.78950123642552,3.78950123642552,3.78950123642552,3.78950123642552,29904.9909024162,0.0,1.0
1992-07-08,37.5,37.5,37.5,37.5,2252,3.78950123642552,3.78950123642552,3.78950123642552,3.78950123642552,22285.2546367443,0.0,1.0
1992-07-09,37.5,37.5,37.5,37.5,0,3.78950123642552,3.78950123642552,3.78950123642552,3.78950123642552,0,0.0,1.0
1992-07-10,37.5,37.5,37.5,37.5,0,3.78950123642552,3.78950123642552,3.78950123642552,3.78950123642552,0,0.0,1.0
1992-07-13,37.5,37.5,37.5,37.5,0,3.78950123642552,3.78950123642552,3.78950123642552,3.78950123642552,0,0.0,1.0
1992-07-14,36.75,36.75,36.75,36.75,30,3.71371121169701,3.71371121169701,3.71371121169701,3.71371121169701,296.872841519684,0.0,1.0
1992-07-15,38.75,38.75,36.0,38.75,1363,3.91581794430638,3.91581794430638,3.6379211869685,3.91581794430638,13487.9227663776,0.0,1.0
1992-07-16,38.75,38.75,38.75,38.75,0,3.91581794430638,3.91581794430638,3.91581794430638,3.91581794430638,0,0.0,1.0
1992-07-17,37.0,37.5,36.75,37.5,267,3.73897455327318,3.78950123642552,3.71371121169701,3.78950123642552,2642.16828952519,0.0,1.0
1992-07-20,38.75,38.75,38.75,38.75,444,3.91581794430638,3.91581794430638,3.91581794430638,3.91581794430638,4393.71805449131,0.0,1.0
1992-07-21,39.25,39.25,37.25,37.25,178,3.96634462745872,3.96634462745872,3.76423789484935,3.76423789484935,1761.44552635012,0.0,1.0
1992-07-22,37.0,38.0,37.0,37.5,7378,3.73897455327318,3.84002791957787,3.73897455327318,3.78950123642552,73010.9274910743,0.0,1.0
1992-07-23,38.5,38.5,38.5,38.5,30,3.89055460273021,3.89055460273021,3.89055460273021,3.89055460273021,296.872841519683,0.0,1.0
1992-07-24,37.0,38.5,37.0,38.5,444,3.73897455327318,3.89055460273021,3.73897455327318,3.89055460273021,4393.71805449132,0.0,1.0
1992-07-27,38.5,38.5,37.0,37.0,2252,3.89055460273021,3.89055460273021,3.73897455327318,3.73897455327318,22285.2546367442,0.0,1.0
1992-07-28,38.5,38.5,37.5,37.5,2430,3.89055460273021,3.89055460273021,3.78950123642552,3.78950123642552,24046.7001630943,0.0,1.0
1992-07-29,39.0,39.0,37.75,37.75,7881,3.94108128588255,3.94108128588255,3.8147645780017,3.8147645780017,77988.4954672208,0.0,1.0
1992-07-30,39.0,39.0,38.0,38.0,1156,3.94108128588255,3.94108128588255,3.84002791957787,3.84002791957787,11439.5001598918,0.0,1.0
1992-07-31,39.0,39.0,38.0,38.0,3170,3.94108128588255,3.94108128588255,3.84002791957787,3.84002791957787,31369.5635872465,0.0,1.0
1992-08-03,39.0,39.0,39.0,39.0,30,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,296.872841519683,0.0,1.0
1992-08-04,39.0,39.0,37.75,37.75,267,3.94108128588255,3.94108128588255,3.8147645780017,3.8147645780017,2642.16828952518,0.0,1.0
1992-08-05,39.0,39.0,39.0,39.0,4593,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,45451.2320366635,0.0,1.0
1992-08-06,39.0,39.0,39.0,39.0,741,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,7332.75918553618,0.0,1.0
1992-08-07,39.0,39.0,39.0,39.0,0,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,0,0.0,1.0
1992-08-10,39.5,39.5,39.5,39.5,1363,3.99160796903489,3.99160796903489,3.99160796903489,3.99160796903489,13487.9227663776,0.0,1.0
1992-08-11,39.5,39.5,39.5,39.5,0,3.99160796903489,3.99160796903489,3.99160796903489,3.99160796903489,0,0.0,1.0
1992-08-12,39.5,39.5,39.5,39.5,30,3.99160796903489,3.99160796903489,3.99160796903489,3.99160796903489,296.872841519683,0.0,1.0
1992-08-13,39.5,39.5,39.5,39.5,0,3.99160796903489,3.99160796903489,3.99160796903489,3.99160796903489,0,0.0,1.0
1992-08-14,40.0,40.0,40.0,40.0,30,4.04213465218723,4.04213465218723,4.04213465218723,4.04213465218723,296.872841519683,0.0,1.0
1992-08-17,39.25,39.25,39.25,39.25,2252,3.96634462745872,3.96634462745872,3.96634462745872,3.96634462745872,22285.2546367442,0.0,1.0
1992-08-18,39.25,39.25,39.25,39.25,0,3.96634462745872,3.96634462745872,3.96634462745872,3.96634462745872,0,0.0,1.0
1992-08-19,41.0,41.0,41.0,41.0,30,4.14318801849191,4.14318801849191,4.14318801849191,4.14318801849191,296.872841519683,0.0,1.0
1992-08-20,39.0,39.25,39.0,39.0,444,3.94108128588255,3.96634462745872,3.94108128588255,3.94108128588255,4393.71805449131,0.0,1.0
1992-08-21,39.0,39.0,39.0,39.0,0,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,0,0.0,1.0
1992-08-24,39.0,39.0,39.0,39.0,0,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,0,0.0,1.0
1992-08-25,39.0,39.0,39.0,39.0,0,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,0,0.0,1.0
1992-08-26,39.0,39.0,39.0,39.0,0,3.94108128588255,3.94108128588255,3.94108128588255,3.94108128588255,0,0.0,1.0
1992-08-27,40.12,40.5,40.12,40.5,1363,4.05426105614379,4.09266133533957,4.05426105614379,4.09266133533957,13487.9227663776,0.0,1.0
1992-08-28,40.12,40.12,40.12,40.12,0,4.05426105614379,4.05426105614379,4.05426105614379,4.05426105614379,0,0.0,1.0
1992-08-31,40.12,40.12,40.12,40.12,0,4.08760866702433,4.08760866702433,4.08760866702433,4.08760866702433,0,0.33,1.0
1992-09-01,40.5,40.5,40.5,40.5,30,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,294.450887559202,0.0,1.0
1992-09-02,40.5,40.5,40.5,40.5,0,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,0,0.0,1.0
1992-09-03,40.5,40.5,40.5,40.5,385,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,3778.78639034309,0.0,1.0
1992-09-04,39.5,39.5,39.5,39.5,178,4.02444023797261,4.02444023797261,4.02444023797261,4.02444023797261,1747.0752661846,0.0,1.0
1992-09-08,39.5,39.5,39.5,39.5,0,4.02444023797261,4.02444023797261,4.02444023797261,4.02444023797261,0,0.0,1.0
1992-09-09,40.5,40.5,40.5,40.5,444,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,4357.87313587618,0.0,1.0
1992-09-10,41.0,41.0,41.0,41.0,30,4.17726708245258,4.17726708245258,4.17726708245258,4.17726708245258,294.450887559202,0.0,1.0
1992-09-11,41.0,41.0,41.0,41.0,0,4.17726708245258,4.17726708245258,4.17726708245258,4.17726708245258,0,0.0,1.0
1992-09-14,40.5,40.5,40.5,40.5,178,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,1747.0752661846,0.0,1.0
1992-09-15,40.5,40.5,40.5,40.5,0,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,0,0.0,1.0
1992-09-16,40.5,40.5,39.37,39.37,2015,4.12632480095926,4.12632480095926,4.01119524478435,4.01119524478435,19777.284614393,0.0,1.0
1992-09-17,40.5,40.5,40.5,40.5,30,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,294.450887559202,0.0,1.0
1992-09-18,40.5,40.5,40.5,40.5,30,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,294.450887559202,0.0,1.0
1992-09-21,39.5,39.5,39.5,39.5,30,4.02444023797261,4.02444023797261,4.02444023797261,4.02444023797261,294.450887559202,0.0,1.0
1992-09-22,40.5,40.5,39.75,40.5,889,4.12632480095926,4.12632480095926,4.04991137871927,4.12632480095926,8725.56130133767,0.0,1.0
1992-09-23,40.5,40.5,40.5,40.5,0,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,0,0.0,1.0
1992-09-24,39.75,40.5,39.75,40.25,2430,4.04991137871927,4.12632480095926,4.04991137871927,4.1008536602126,23850.5218922953,0.0,1.0
1992-09-25,42.0,42.0,40.0,40.0,267,4.27915164543923,4.27915164543923,4.07538251946594,4.07538251946594,2620.6128992769,0.0,1.0
1992-09-28,41.0,41.12,40.25,40.37,4593,4.17726708245258,4.18949323001098,4.1008536602126,4.11307980777099,45080.4308853138,0.0,1.0
1992-09-29,40.25,41.0,40.25,41.0,267,4.1008536602126,4.17726708245258,4.1008536602126,4.17726708245258,2620.61289927689,0.0,1.0
1992-09-30,40.25,41.5,40.25,40.25,3230,4.1008536602126,4.22820936394591,4.1008536602126,4.1008536602126,31702.5455605407,0.0,1.0
1992-10-01,40.25,40.25,40.25,40.25,178,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,1747.0752661846,0.0,1.0
1992-10-02,40.25,40.25,40.25,40.25,30,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,294.450887559201,0.0,1.0
1992-10-05,39.5,40.25,39.5,40.25,2933,4.02444023797261,4.1008536602126,4.02444023797261,4.1008536602126,28787.4817737046,0.0,1.0
1992-10-06,40.5,40.5,40.5,40.5,1156,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,11346.1742006146,0.0,1.0
1992-10-07,40.5,40.5,40.5,40.5,0,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,0,0.0,1.0
1992-10-08,40.5,40.5,40.5,40.5,0,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,0,0.0,1.0
1992-10-09,40.5,40.5,40.5,40.5,0,4.12632480095926,4.12632480095926,4.12632480095926,4.12632480095926,0,0.0,1.0
1992-10-12,41.25,41.25,40.25,40.75,2785,4.20273822319925,4.20273822319925,4.1008536602126,4.15179594170592,27334.8573950792,0.0,1.0
1992-10-13,41.25,41.25,41.25,41.25,0,4.20273822319925,4.20273822319925,4.20273822319925,4.20273822319925,0,0.0,1.0
1992-10-14,40.0,41.5,40.0,41.5,178,4.07538251946594,4.22820936394591,4.07538251946594,4.22820936394591,1747.07526618459,0.0,1.0
1992-10-15,40.0,40.0,40.0,40.0,0,4.07538251946594,4.07538251946594,4.07538251946594,4.07538251946594,0,0.0,1.0
1992-10-16,40.0,40.0,40.0,40.0,0,4.07538251946594,4.07538251946594,4.07538251946594,4.07538251946594,0,0.0,1.0
1992-10-19,41.0,41.0,41.0,41.0,444,4.17726708245258,4.17726708245258,4.17726708245258,4.17726708245258,4357.87313587619,0.0,1.0
1992-10-20,41.0,41.0,40.5,40.5,741,4.17726708245258,4.17726708245258,4.12632480095926,4.12632480095926,7272.93692271229,0.0,1.0
1992-10-21,39.0,39.0,39.0,39.0,30,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,294.450887559201,0.0,1.0
1992-10-22,39.0,39.0,39.0,39.0,0,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,0,0.0,1.0
1992-10-23,39.0,39.0,39.0,39.0,0,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,0,0.0,1.0
1992-10-26,39.0,39.0,39.0,39.0,0,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,0,0.0,1.0
1992-10-27,39.0,39.0,39.0,39.0,0,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,0,0.0,1.0
1992-10-28,40.25,40.25,40.25,40.25,30,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,294.450887559201,0.0,1.0
1992-10-29,41.5,41.5,41.5,41.5,30,4.22820936394591,4.22820936394591,4.22820936394591,4.22820936394591,294.450887559201,0.0,1.0
1992-10-30,41.5,41.5,39.0,39.0,919,4.22820936394591,4.22820936394591,3.97349795647929,3.97349795647929,9020.01218889687,0.0,1.0
1992-11-02,41.5,41.5,41.5,41.5,0,4.22820936394591,4.22820936394591,4.22820936394591,4.22820936394591,0,0.0,1.0
1992-11-03,40.0,40.75,40.0,40.75,178,4.07538251946594,4.15179594170592,4.07538251946594,4.15179594170592,1747.07526618459,0.0,1.0
1992-11-04,40.0,40.0,40.0,40.0,0,4.07538251946594,4.07538251946594,4.07538251946594,4.07538251946594,0,0.0,1.0
1992-11-05,40.0,40.0,40.0,40.0,0,4.07538251946594,4.07538251946594,4.07538251946594,4.07538251946594,0,0.0,1.0
1992-11-06,40.0,40.0,40.0,40.0,0,4.07538251946594,4.07538251946594,4.07538251946594,4.07538251946594,0,0.0,1.0
1992-11-09,40.25,40.25,39.0,39.0,385,4.1008536602126,4.1008536602126,3.97349795647929,3.97349795647929,3778.78639034308,0.0,1.0
1992-11-10,40.25,40.25,40.25,40.25,0,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,0,0.0,1.0
1992-11-11,39.0,39.0,39.0,39.0,267,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,2620.61289927689,0.0,1.0
1992-11-12,39.0,39.0,39.0,39.0,0,3.97349795647929,3.97349795647929,3.97349795647929,3.97349795647929,0,0.0,1.0
1992-11-13,40.0,40.0,39.0,39.0,2756,4.07538251946594,4.07538251946594,3.97349795647929,3.97349795647929,27050.2215371053,0.0,1.0
1992-11-16,39.5,39.5,39.5,39.5,267,4.02444023797261,4.02444023797261,4.02444023797261,4.02444023797261,2620.6128992769,0.0,1.0
1992-11-17,39.5,39.5,39.5,39.5,444,4.02444023797261,4.02444023797261,4.02444023797261,4.02444023797261,4357.87313587619,0.0,1.0
1992-11-18,41.0,41.0,40.5,40.5,1630,4.17726708245258,4.17726708245258,4.12632480095926,4.12632480095926,15998.49822405,0.0,1.0
1992-11-19,40.25,41.0,40.0,41.0,1156,4.1008536602126,4.17726708245258,4.07538251946594,4.17726708245258,11346.1742006146,0.0,1.0
1992-11-20,40.25,40.25,40.25,40.25,0,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,0,0.0,1.0
1992-11-23,40.0,41.0,39.5,39.5,919,4.07538251946594,4.17726708245258,4.02444023797261,4.02444023797261,9020.01218889687,0.0,1.0
1992-11-24,40.25,41.0,40.25,40.5,5244,4.1008536602126,4.17726708245258,4.1008536602126,4.12632480095926,51470.0151453484,0.0,1.0
1992-11-25,40.25,40.25,40.25,40.25,0,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,0,0.0,1.0
1992-11-27,40.25,40.25,40.25,40.25,0,4.1008536602126,4.1008536602126,4.1008536602126,4.1008536602126,0,0.0,1.0
1992-11-30,41.0,42.0,39.5,39.5,2133,4.17726708245258,4.27915164543923,4.02444023797261,4.02444023797261,20935.4581054593,0.0,1.0
1992-12-01,41.0,41.0,41.0,41.0,0,4.17726708245258,4.17726708245258,4.17726708245258,4.17726708245258,0,0.0,1.0
1992-12-02,41.75,41.75,40.0,41.75,889,4.25368050469257,4.25368050469257,4.07538251946594,4.25368050469257,8725.56130133768,0.0,1.0
1992-12-03,41.75,41.75,40.0,41.25,1067,4.25368050469257,4.25368050469257,4.07538251946594,4.20273822319925,10472.6365675223,0.0,1.0
1992-12-04,41.5,41.75,40.0,40.0,1156,4.22820936394591,4.25368050469257,4.07538251946594,4.07538251946594,11346.1742006146,0.0,1.0
1992-12-07,41.0,41.5,41.0,41.5,2430,4.17726708245258,4.22820936394591,4.17726708245258,4.22820936394591,23850.5218922953,0.0,1.0
1992-12-08,40.25,42.5,40.25,42.25,2252,4.1008536602126,4.33009392693256,4.1008536602126,4.30462278618589,22103.4466261107,0.0,1.0
1992-12-09,44.75,45.0,43.5,44.0,5807,4.55933419365252,4.58480533439918,4.4319784899192,4.48292077141253,56995.8768018761,0.0,1.0
1992-12-10,44.5,44.75,42.75,44.75,1363,4.53386305290585,4.55933419365252,4.35556506767922,4.55933419365252,13377.8853247731,0.0,1.0
1992-12-11,42.5,44.5,42.5,44.5,5807,4.33009392693256,4.53386305290585,4.33009392693256,4.53386305290585,56995.8768018761,0.0,1.0
1992-12-14,44.25,44.25,43.75,44.25,889,4.50839191215919,4.50839191215919,4.45744963066587,4.50839191215919,8725.56130133768,0.0,1.0
1992-12-15,43.75,44.25,42.5,42.5,1422,4.45744963066587,4.50839191215919,4.33009392693256,4.33009392693256,13956.9720703061,0.0,1.0
1992-12-16,43.0,43.75,43.0,43.75,1067,4.38103620842588,4.45744963066587,4.38103620842588,4.45744963066587,10472.6365675223,0.0,1.0
1992-12-17,43.75,43.75,43.75,43.75,30,4.45744963066587,4.45744963066587,4.45744963066587,4.45744963066587,294.450887559201,0.0,1.0
1992-12-18,43.75,43.75,43.75,43.75,563,4.45744963066587,4.45744963066587,4.45744963066587,4.45744963066587,5525.86165652768,0.0,1.0
1992-12-21,43.75,43.75,43.75,43.75,1541,4.45744963066587,4.45744963066587,4.45744963066587,4.45744963066587,15124.9605909576,0.0,1.0
1992-12-22,44.25,44.25,43.0,43.0,6163,4.50839191215919,4.50839191215919,4.38103620842588,4.38103620842588,60490.0273342453,0.0,1.0
1992-12-23,44.5,44.5,44.5,44.5,563,4.53386305290585,4.53386305290585,4.53386305290585,4.53386305290585,5525.86165652769,0.0,1.0
1992-12-24,44.5,44.5,44.5,44.5,178,4.53386305290585,4.53386305290585,4.53386305290585,4.53386305290585,1747.0752661846,0.0,1.0
1992-12-28,44.5,44.5,44.5,44.5,0,4.53386305290585,4.53386305290585,4.53386305290585,4.53386305290585,0,0.0,1.0
1992-12-29,42.75,44.5,42.75,43.0,5244,4.35556506767922,4.53386305290585,4.35556506767922,4.38103620842588,51470.0151453484,0.0,1.0
1992-12-30,43.0,43.5,43.0,43.5,444,4.38103620842588,4.4319784899192,4.38103620842588,4.4319784899192,4357.87313587619,0.0,1.0
1992-12-31,45.0,45.0,45.0,45.0,30,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,294.450887559201,0.0,1.0
1993-01-04,42.75,44.25,42.75,44.25,1363,4.35556506767922,4.50839191215919,4.35556506767922,4.50839191215919,13377.8853247731,0.0,1.0
1993-01-05,45.0,45.0,45.0,45.0,30,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,294.450887559201,0.0,1.0
1993-01-06,45.0,45.0,45.0,45.0,2015,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,19777.284614393,0.0,1.0
1993-01-07,45.0,45.0,45.0,45.0,1067,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,10472.6365675223,0.0,1.0
1993-01-08,45.0,45.0,45.0,45.0,0,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,0,0.0,1.0
1993-01-11,45.0,45.0,45.0,45.0,30,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,294.450887559201,0.0,1.0
1993-01-12,45.0,45.0,45.0,45.0,30,4.58480533439918,4.58480533439918,4.58480533439918,4.58480533439918,294.450887559201,0.0,1.0
1993-01-13,43.25,45.0,43.25,45.0,563,4.40650734917254,4.58480533439918,4.40650734917254,4.58480533439918,5525.86165652769,0.0,1.0
1993-01-14,45.0,45.0,43.0,43.5,5807,4.58480533439918,4.58480533439918,4.38103620842588,4.4319784899192,56995.8768018761,0.0,1.0
1993-01-15,43.0,45.0,43.0,43.5,3496,4.38103620842588,4.58480533439918,4.38103620842588,4.4319784899192,34313.3434302323,0.0,1.0
1993-01-18,43.0,43.0,43.0,43.0,741,4.38103620842588,4.38103620842588,4.38103620842588,4.38103620842588,7272.93692271228,0.0,1.0
1993-01-19,43.25,43.25,43.25,43.25,1067,4.40650734917254,4.40650734917254,4.40650734917254,4.40650734917254,10472.6365675223,0.0,1.0
1993-01-20,44.5,44.5,44.25,44.25,12000,4.53386305290585,4.53386305290585,4.50839191215919,4.50839191215919,117780.355023681,0.0,1.0
1993-01-21,43.5,44.0,43.5,43.75,3022,4.4319784899192,4.48292077141253,4.4319784899192,4.45744963066587,29661.0194067969,0.0,1.0
1993-01-22,43.5,43.5,43.5,43.5,0,4.4319784899192,4.4319784899192,4.4319784899192,4.4319784899192,0,0.0,1.0
1993-01-25,43.25,43.25,43.25,43.25,178,4.40650734917254,4.40650734917254,4.40650734917254,4.40650734917254,1747.0752661846,0.0,1.0
1993-01-26,30.75,30.75,30.75,30.75,889,4.69942546775916,4.69942546775916,4.69942546775916,4.69942546775916,5817.04086755845,0.0,1.5
1993-01-27,30.5,30.5,30.5,30.5,178,4.66121875663916,4.66121875663916,4.66121875663916,4.66121875663916,1164.71684412307,0.0,1.0
1993-01-28,30.0,30.5,29.0,30.5,1733,4.58480533439918,4.66121875663916,4.4319784899192,4.66121875663916,11339.6308475577,0.0,1.0
1993-01-29,29.0,29.0,28.88,28.88,9156,4.4319784899192,4.4319784899192,4.41363926858161,4.41363926858161,59910.9405887123,0.0,1.0
1993-02-01,28.75,30.0,28.75,30.0,3378,4.39377177879921,4.58480533439918,4.39377177879921,4.58480533439918,22103.4466261107,0.0,1.0
1993-02-02,29.5,30.0,29.0,30.0,1200,4.50839191215919,4.58480533439918,4.4319784899192,4.58480533439918,7852.02366824538,0.0,1.0
1993-02-03,29.5,29.5,29.5,29.5,0,4.50839191215919,4.50839191215919,4.50839191215919,4.50839191215919,0,0.0,1.0
1993-02-04,30.75,30.75,29.75,29.75,4756,4.69942546775916,4.69942546775916,4.54659862327918,4.54659862327918,31120.1871384792,0.0,1.0
1993-02-05,30.75,30.75,30.75,30.75,44,4.69942546775916,4.69942546775916,4.69942546775916,4.69942546775916,287.90753450233,0.0,1.0
1993-02-08,30.5,30.5,30.5,30.5,267,4.66121875663916,4.66121875663916,4.66121875663916,4.66121875663916,1747.0752661846,0.0,1.0
1993-02-09,30.5,30.5,30.5,30.5,44,4.66121875663916,4.66121875663916,4.66121875663916,4.66121875663916,287.907534502331,0.0,1.0
1993-02-10,30.5,30.5,30.5,30.5,0,4.66121875663916,4.66121875663916,4.66121875663916,4.66121875663916,0,0.0,1.0
1993-02-11,30.5,30.5,30.5,30.5,44,4.66121875663916,4.66121875663916,4.66121875663916,4.66121875663916,287.907534502331,0.0,1.0
1993-02-12,29.0,30.5,29.0,30.5,2133,4.4319784899192,4.66121875663916,4.4319784899192,4.66121875663916,13956.9720703062,0.0,1.0
1993-02-16,30.0,30.5,30.0,30.5,667,4.58480533439918,4.66121875663916,4.58480533439918,4.66121875663916,4364.41648893305,0.0,1.0
1993-02-17,29.5,29.5,29.5,29.5,1111,4.50839191215919,4.50839191215919,4.50839191215919,4.50839191215919,7269.66524618385,0.0,1.0
1993-02-18,29.25,29.88,29.0,29.0,4533,4.4701852010392,4.56646611306158,4.4319784899192,4.4319784899192,29661.0194067969,0.0,1.0
1993-02-19,30.5,30.5,30.5,30.5,178,4.66121875663916,4.66121875663916,4.66121875663916,4.66121875663916,1164.71684412307,0.0,1.0
1993-02-22,30.5,30.5,29.25,29.25,178,4.66121875663916,4.66121875663916,4.4701852010392,4.4701852010392,1164.71684412307,0.0,1.0
1993-02-23,29.75,30.0,28.75,29.25,3200,4.54659862327918,4.58480533439918,4.39377177879921,4.4701852010392,20938.7297819877,0.0,1.0
1993-02-24,29.0,29.5,28.0,29.0,14756,4.4319784899192,4.50839191215919,4.27915164543923,4.4319784899192,96553.7177071907,0.0,1.0
1993-02-25,29.25,29.25,29.25,29.25,4533,4.4701852010392,4.4701852010392,4.4701852010392,4.4701852010392,29661.0194067969,0.0,1.0
1993-02-26,29.0,29.0,29.0,29.0,178,4.4319784899192,4.4319784899192,4.4319784899192,4.4319784899192,1164.71684412307,0.0,1.0
1993-03-01,29.0,29.0,29.0,29.0,3200,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,20781.080207996,0.22,1.0
1993-03-02,28.63,29.0,28.63,29.0,5244,4.40862549410443,4.4656003957048,4.40862549410443,4.4656003957048,34054.9951908534,0.0,1.0
1993-03-03,29.0,29.0,28.63,28.63,1333,4.4656003957048,4.4656003957048,4.40862549410443,4.40862549410443,8656.61872414332,0.0,1.0
1993-03-04,29.0,29.0,29.0,29.0,0,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,0,0.0,1.0
1993-03-05,29.0,29.0,29.0,29.0,178,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,1155.94758656978,0.0,1.0
1993-03-08,29.0,29.0,29.0,29.0,0,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,0,0.0,1.0
1993-03-09,29.0,29.0,29.0,29.0,444,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,2883.37487885944,0.0,1.0
1993-03-10,29.0,29.0,28.0,28.0,3378,4.4656003957048,4.4656003957048,4.31161417516325,4.31161417516325,21937.0277945657,0.0,1.0
1993-03-11,28.63,29.0,28.63,29.0,1378,4.40862549410443,4.4656003957048,4.40862549410443,4.4656003957048,8948.85266456826,0.0,1.0
1993-03-12,28.25,28.25,28.25,28.25,400,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,2597.6350259995,0.0,1.0
1993-03-15,28.63,28.63,28.5,28.5,3022,4.40862549410443,4.40862549410443,4.38860728543403,4.38860728543403,19625.1326214262,0.0,1.0
1993-03-16,28.75,28.75,28.75,28.75,2267,4.42710384056941,4.42710384056941,4.42710384056941,4.42710384056941,14722.0965098522,0.0,1.0
1993-03-17,28.75,28.75,28.75,28.75,0,4.42710384056941,4.42710384056941,4.42710384056941,4.42710384056941,0,0.0,1.0
1993-03-18,28.75,28.75,28.75,28.75,0,4.42710384056941,4.42710384056941,4.42710384056941,4.42710384056941,0,0.0,1.0
1993-03-19,28.75,28.75,28.75,28.75,0,4.42710384056941,4.42710384056941,4.42710384056941,4.42710384056941,0,0.0,1.0
1993-03-22,28.0,28.5,28.0,28.5,2711,4.31161417516325,4.38860728543403,4.31161417516325,4.38860728543403,17605.4713887116,0.0,1.0
1993-03-23,27.5,28.13,27.5,28.13,3378,4.23462106489248,4.33163238383365,4.23462106489248,4.33163238383365,21937.0277945658,0.0,1.0
1993-03-24,28.25,28.25,27.63,27.63,1200,4.35011073029864,4.35011073029864,4.25463927356288,4.25463927356288,7792.90507799849,0.0,1.0
1993-03-25,28.25,28.25,28.25,28.25,0,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,0,0.0,1.0
1993-03-26,28.25,28.25,28.25,28.25,0,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,0,0.0,1.0
1993-03-29,28.0,28.25,28.0,28.25,1511,4.31161417516325,4.35011073029864,4.31161417516325,4.35011073029864,9812.56631071311,0.0,1.0
1993-03-30,27.75,28.25,27.75,27.88,2311,4.27311762002787,4.35011073029864,4.27311762002787,4.29313582869827,15007.8363627121,0.0,1.0
1993-03-31,27.88,28.0,27.0,27.5,10578,4.29313582869827,4.31161417516325,4.15762795462171,4.23462106489248,68694.4582625567,0.0,1.0
1993-04-01,29.0,29.0,29.0,29.0,267,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,1733.92137985466,0.0,1.0
1993-04-02,28.0,29.0,28.0,29.0,6444,4.31161417516325,4.4656003957048,4.31161417516325,4.4656003957048,41847.9002688519,0.0,1.0
1993-04-05,28.0,28.0,28.0,28.0,44,4.31161417516325,4.31161417516325,4.31161417516325,4.31161417516325,285.739852859945,0.0,1.0
1993-04-06,28.5,28.5,28.0,28.0,4311,4.38860728543403,4.38860728543403,4.31161417516325,4.31161417516325,27996.0114927096,0.0,1.0
1993-04-07,28.25,28.75,28.25,28.75,3378,4.35011073029864,4.42710384056941,4.35011073029864,4.42710384056941,21937.0277945658,0.0,1.0
1993-04-08,29.0,29.0,29.0,29.0,667,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,4331.55640585416,0.0,1.0
1993-04-12,29.0,29.0,29.0,29.0,0,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,0,0.0,1.0
1993-04-13,29.0,29.0,28.75,28.75,444,4.4656003957048,4.4656003957048,4.42710384056941,4.42710384056941,2883.37487885944,0.0,1.0
1993-04-14,29.0,29.0,29.0,29.0,0,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,0,0.0,1.0
1993-04-15,29.0,29.0,29.0,29.0,0,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,0,0.0,1.0
1993-04-16,28.5,29.0,28.5,29.0,1111,4.38860728543403,4.4656003957048,4.38860728543403,4.4656003957048,7214.9312847136,0.0,1.0
1993-04-19,29.0,29.0,28.5,28.5,2444,4.4656003957048,4.4656003957048,4.38860728543403,4.38860728543403,15871.5500088569,0.0,1.0
1993-04-20,29.0,29.0,29.0,29.0,667,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,4331.55640585416,0.0,1.0
1993-04-21,29.0,29.0,29.0,29.0,267,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,1733.92137985466,0.0,1.0
1993-04-22,28.5,29.0,28.5,29.0,1378,4.38860728543403,4.4656003957048,4.38860728543403,4.4656003957048,8948.85266456826,0.0,1.0
1993-04-23,28.5,28.5,28.5,28.5,0,4.38860728543403,4.38860728543403,4.38860728543403,4.38860728543403,0,0.0,1.0
1993-04-26,28.5,28.5,28.5,28.5,0,4.38860728543403,4.38860728543403,4.38860728543403,4.38860728543403,0,0.0,1.0
1993-04-27,28.25,28.25,28.25,28.25,1778,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,11546.4876905678,0.0,1.0
1993-04-28,28.25,28.25,28.25,28.25,0,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,0,0.0,1.0
1993-04-29,28.25,28.25,28.25,28.25,0,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,0,0.0,1.0
1993-04-30,28.25,28.25,28.25,28.25,0,4.35011073029864,4.35011073029864,4.35011073029864,4.35011073029864,0,0.0,1.0
1993-05-03,29.0,29.0,29.0,29.0,444,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,2883.37487885944,0.0,1.0
1993-05-04,29.0,29.0,29.0,29.0,0,4.4656003957048,4.4656003957048,4.4656003957048,4.4656003957048,0,0.0,1.0
1993-05-05,29.0,29.0,28.0,28.0,4756,4.4656003957048,4.4656003957048,4.31161417516325,4.31161417516325,30885.880459134,0.0,1.0
1993-05-06,27.75,28.5,27.75,28.25,3956,4.27311762002787,4.38860728543403,4.27311762002787,4.35011073029864,25690.610407135,0.0,1.0
1993-05-07,28.75,28.75,28.75,28.75,267,4.42710384056941,4.42710384056941,4.42710384056941,4.42710384056941,1733.92137985467,0.0,1.0
1993-05-10,28.75,28.75,28.75,28.75,0,4.42710384056941,4.42710384056941,4.42710384056941,4.42710384056941,0,0.0,1.0
1993-05-11,27.25,27.25,27.25,27.25,1111,4.1961245097571,4.1961245097571,4.1961245097571,4.1961245097571,7214.9312847136,0.0,1.0
1993-05-12,27.25,27.25,27.25,27.25,0,4.1961245097571,4.1961245097571,4.1961245097571,4.1961245097571,0,0.0,1.0
1993-05-13,28.0,28.0,28.0,28.0,400,4.31161417516325,4.31161417516325,4.31161417516325,4.31161417516325,2597.6350259995,0.0,1.0
1993-05-14,28.0,28.0,28.0,28.0,400,4.31161417516325,4.31161417516325,4.31161417516325,4.31161417516325,2597.6350259995,0.0,1.0
1993-05-17,28.25,28.25,27.0,27.0,800,4.35011073029864,4.35011073029864,4.15762795462171,4.15762795462171,5195.27005199899,0.0,1.0
1993-05-18,27.0,27.0,27.0,27.0,44,4.15762795462171,4.15762795462171,4.15762795462171,4.15762795462171,285.739852859945,0.0,1.0
1993-05-19,28.25,28.25,27.0,27.0,3244,4.35011073029864,4.35011073029864,4.15762795462171,4.15762795462171,21066.8200608559,0.0,1.0
1993-05-20,27.38,28.25,27.0,27.0,2667,4.2161427184275,4.35011073029864,4.15762795462171,4.15762795462171,17319.7315358516,0.0,1.0
1993-05-21,27.38,27.38,27.38,27.38,0,4.2161427184275,4.2161427184275,4.2161427184275,4.2161427184275,0,0.0,1.0
1993-05-24,27.38,27.38,27.38,27.38,0,4.2161427184275,4.2161427184275,4.2161427184275,4.2161427184275,0,0.0,1.0
1993-05-25,26.5,26.5,26.5,26.5,178,4.08063484435094,4.08063484435094,4.08063484435094,4.08063484435094,1155.94758656978,0.0,1.0
1993-05-26,27.38,27.38,27.38,27.38,1111,4.2161427184275,4.2161427184275,4.2161427184275,4.2161427184275,7214.9312847136,0.0,1.0
1993-05-27,27.38,27.38,27.38,27.38,267,4.2161427184275,4.2161427184275,4.2161427184275,4.2161427184275,1733.92137985466,0.0,1.0
1993-05-28,26.75,27.38,26.75,27.38,2133,4.11913139948632,4.2161427184275,4.11913139948632,4.2161427184275,13851.8887761423,0.0,1.0
1993-06-01,28.0,28.0,28.0,28.0,444,4.34549114368239,4.34549114368239,4.34549114368239,4.34549114368239,2860.89640708946,0.22,1.0
1993-06-02,26.75,26.75,26.75,26.75,178,4.15149600333943,4.15149600333943,4.15149600333943,4.15149600333943,1146.93594698631,0.0,1.0
1993-06-03,26.75,27.5,26.75,26.75,2267,4.15149600333943,4.26789308754521,4.15149600333943,4.15149600333943,14607.3246731347,0.0,1.0
1993-06-04,26.75,26.75,26.75,26.75,44,4.15149600333943,4.15149600333943,4.15149600333943,4.15149600333943,283.512256558414,0.0,1.0
1993-06-07,27.5,27.5,27.5,27.5,178,4.26789308754521,4.26789308754521,4.26789308754521,4.26789308754521,1146.93594698631,0.0,1.0
1993-06-08,26.75,26.75,26.75,26.75,44,4.15149600333943,4.15149600333943,4.15149600333943,4.15149600333943,283.512256558414,0.0,1.0
1993-06-09,26.75,26.75,26.75,26.75,0,4.15149600333943,4.15149600333943,4.15149600333943,4.15149600333943,0,0.0,1.0
1993-06-10,26.75,27.63,26.75,27.63,178,4.15149600333943,4.28806858214088,4.15149600333943,4.28806858214088,1146.93594698631,0.0,1.0
1993-06-11,26.75,26.75,26.75,26.75,0,4.15149600333943,4.15149600333943,4.15149600333943,4.15149600333943,0,0.0,1.0
1993-06-14,28.0,28.0,27.0,28.0,7822,4.34549114368239,4.34549114368239,4.19029503140802,4.34549114368239,50400.7470636345,0.0,1.0
1993-06-15,28.0,28.5,27.0,27.0,26533,4.34549114368239,4.42308919981958,4.19029503140802,4.19029503140802,170964.3341651,0.0,1.0
1993-06-16,28.5,28.5,28.5,28.5,1200,4.42308919981958,4.42308919981958,4.42308919981958,4.42308919981958,7732.15245159312,0.0,1.0
1993-06-17,28.5,28.5,27.5,28.5,1511,4.42308919981958,4.42308919981958,4.26789308754521,4.42308919981958,9736.068628631,0.0,1.0
1993-06-18,27.88,28.5,27.75,28.5,4311,4.32686761020947,4.42308919981958,4.3066921156138,4.42308919981958,27777.7576823483,0.0,1.0
1993-06-21,28.25,28.5,27.5,28.5,3200,4.38429017175099,4.42308919981958,4.26789308754521,4.42308919981958,20619.0732042483,0.0,1.0
1993-06-22,27.75,28.5,27.75,28.5,6889,4.3066921156138,4.42308919981958,4.3066921156138,4.42308919981958,44388.9985325208,0.0,1.0
1993-06-23,27.75,27.75,27.75,27.75,1111,4.3066921156138,4.3066921156138,4.3066921156138,4.3066921156138,7158.68447809996,0.0,1.0
1993-06-24,28.0,28.5,27.25,27.25,5333,4.34549114368239,4.42308919981958,4.22909405947661,4.22909405947661,34362.9741869551,0.0,1.0
1993-06-25,27.25,28.25,27.25,27.25,1111,4.22909405947661,4.38429017175099,4.22909405947661,4.22909405947661,7158.68447809997,0.0,1.0
1993-06-28,28.25,28.25,28.25,28.25,267,4.38429017175099,4.38429017175099,4.38429017175099,4.38429017175099,1720.40392047947,0.0,1.0
1993-06-29,27.25,27.25,27.25,27.25,1778,4.22909405947661,4.22909405947661,4.22909405947661,4.22909405947661,11456.4725491105,0.0,1.0
1993-06-30,27.75,28.25,27.25,28.25,4400,4.3066921156138,4.38429017175099,4.22909405947661,4.38429017175099,28351.2256558414,0.0,1.0
1993-07-01,27.75,27.75,27.75,27.75,0,4.3066921156138,4.3066921156138,4.3066921156138,4.3066921156138,0,0.0,1.0
1993-07-02,27.75,27.75,27.75,27.75,0,4.3066921156138,4.3066921156138,4.3066921156138,4.3066921156138,0,0.0,1.0
1993-07-06,28.0,28.25,28.0,28.25,800,4.34549114368239,4.38429017175099,4.34549114368239,4.38429017175099,5154.76830106208,0.0,1.0
1993-07-07,27.0,27.25,27.0,27.25,6400,4.19029503140802,4.22909405947661,4.19029503140802,4.22909405947661,41238.1464084967,0.0,1.0
1993-07-08,27.0,27.0,27.0,27.0,1111,4.19029503140802,4.19029503140802,4.19029503140802,4.19029503140802,7158.68447809997,0.0,1.0
1993-07-09,28.0,28.0,27.0,27.0,1733,4.34549114368239,4.34549114368239,4.19029503140802,4.19029503140802,11166.5168321757,0.0,1.0
1993-07-12,28.0,28.0,28.0,28.0,0,4.34549114368239,4.34549114368239,4.34549114368239,4.34549114368239,0,0.0,1.0
1993-07-13,27.13,27.13,27.13,27.13,3644,4.21047052600369,4.21047052600369,4.21047052600369,4.21047052600369,23479.9696113378,0.0,1.0
1993-07-14,27.13,27.13,27.13,27.13,0,4.21047052600369,4.21047052600369,4.21047052600369,4.21047052600369,0,0.0,1.0
1993-07-15,26.5,27.0,26.5,26.75,7644,4.11269697527084,4.19029503140802,4.11269697527084,4.15149600333943,49253.8111166481,0.0,1.0
1993-07-16,26.88,26.88,26.75,26.75,2267,4.1716714979351,4.1716714979351,4.15149600333943,4.15149600333943,14607.3246731347,0.0,1.0
1993-07-19,27.0,27.0,27.0,27.0,800,4.19029503140802,4.19029503140802,4.19029503140802,4.19029503140802,5154.76830106208,0.0,1.0
1993-07-20,27.5,27.5,27.0,27.0,3822,4.26789308754521,4.26789308754521,4.19029503140802,4.19029503140802,24626.9055583241,0.0,1.0
1993-07-21,28.0,28.0,27.25,27.25,2711,4.34549114368239,4.34549114368239,4.22909405947661,4.22909405947661,17468.2210802241,0.0,1.0
1993-07-22,27.0,27.0,27.0,27.0,44,4.19029503140802,4.19029503140802,4.19029503140802,4.19029503140802,283.512256558414,0.0,1.0
1993-07-23,28.0,28.0,28.0,28.0,400,4.34549114368239,4.34549114368239,4.34549114368239,4.34549114368239,2577.38415053104,0.0,1.0
1993-07-26,27.5,28.0,27.0,27.0,3378,4.26789308754521,4.34549114368239,4.19029503140802,4.19029503140802,21766.0091512346,0.0,1.0
1993-07-27,27.5,28.0,27.25,27.25,4756,4.26789308754521,4.34549114368239,4.22909405947661,4.22909405947661,30645.097549814,0.0,1.0
1993-07-28,27.75,28.0,27.75,28.0,267,4.3066921156138,4.34549114368239,4.3066921156138,4.34549114368239,1720.40392047947,0.0,1.0
1993-07-29,27.0,28.0,27.0,28.0,1200,4.19029503140802,4.34549114368239,4.19029503140802,4.34549114368239,7732.15245159312,0.0,1.0
1993-07-30,27.0,27.0,27.0,27.0,0,4.19029503140802,4.19029503140802,4.19029503140802,4.19029503140802,0,0.0,1.0
1993-08-02,28.0,28.0,27.75,27.75,1733,4.34549114368239,4.34549114368239,4.3066921156138,4.3066921156138,11166.5168321757,0.0,1.0
1993-08-03,27.0,27.5,27.0,27.5,3022,4.19029503140802,4.26789308754521,4.19029503140802,4.26789308754521,19472.137257262,0.0,1.0
1993-08-04,27.0,27.0,27.0,27.0,267,4.19029503140802,4.19029503140802,4.19029503140802,4.19029503140802,1720.40392047947,0.0,1.0
1993-08-05,27.63,27.63,27.5,27.5,1378,4.28806858214088,4.28806858214088,4.26789308754521,4.26789308754521,8879.08839857942,0.0,1.0
1993-08-06,28.0,28.0,28.0,28.0,667,4.34549114368239,4.34549114368239,4.34549114368239,4.34549114368239,4297.78807101051,0.0,1.0
1993-08-09,28.75,28.75,27.75,28.0,6000,4.46188822788817,4.46188822788817,4.3066921156138,4.34549114368239,38660.7622579656,0.0,1.0
1993-08-10,28.25,28.75,28.25,28.75,5778,4.38429017175099,4.46188822788817,4.38429017175099,4.46188822788817,37230.3140544208,0.0,1.0
1993-08-11,28.63,29.0,28.5,29.0,7067,4.44326469441525,4.50068725595676,4.42308919981958,4.50068725595676,45535.9344795071,0.0,1.0
1993-08-12,29.0,29.0,29.0,29.0,444,4.50068725595676,4.50068725595676,4.50068725595676,4.50068725595676,2860.89640708946,0.0,1.0
1993-08-13,29.0,29.0,29.0,29.0,0,4.50068725595676,4.50068725595676,4.50068725595676,4.50068725595676,0,0.0,1.0
1993-08-16,29.0,29.0,29.0,29.0,0,4.50068725595676,4.50068725595676,4.50068725595676,4.50068725595676,0,0.0,1.0
1993-08-17,29.0,29.0,28.75,29.0,2311,4.50068725595676,4.50068725595676,4.46188822788817,4.50068725595676,14890.8369296931,0.0,1.0
1993-08-18,29.0,29.0,29.0,29.0,444,4.50068725595676,4.50068725595676,4.50068725595676,4.50068725595676,2860.89640708946,0.0,1.0
1993-08-19,28.25,28.25,28.25,28.25,400,4.38429017175099,4.38429017175099,4.38429017175099,4.38429017175099,2577.38415053104,0.0,1.0
1993-08-20,29.5,29.5,29.5,29.5,1600,4.57828531209395,4.57828531209395,4.57828531209395,4.57828531209395,10309.5366021242,0.0,1.0
1993-08-23,29.5,29.5,29.5,29.5,2311,4.57828531209395,4.57828531209395,4.57828531209395,4.57828531209395,14890.8369296931,0.0,1.0
1993-08-24,28.5,28.5,28.5,28.5,444,4.42308919981958,4.42308919981958,4.42308919981958,4.42308919981958,2860.89640708945,0.0,1.0
1993-08-25,29.0,29.0,29.0,29.0,1333,4.50068725595676,4.50068725595676,4.50068725595676,4.50068725595676,8589.1326816447,0.0,1.0
1993-08-26,29.0,29.0,29.0,29.0,1111,4.50068725595676,4.50068725595676,4.50068725595676,4.50068725595676,7158.68447809997,0.0,1.0
1993-08-27,29.25,29.75,29.25,29.75,3467,4.53948628402536,4.61708434016254,4.53948628402536,4.61708434016254,22339.4771247278,0.0,1.0
1993-08-30,29.25,29.25,29.25,29.25,0,4.57828531209395,4.57828531209395,4.57828531209395,4.57828531209395,0,0.25,1.0
1993-08-31,30.25,30.25,30.0,30.0,1733,4.73480788686639,4.73480788686639,4.69567724317328,4.69567724317328,11071.885333598,0.0,1.0
1993-09-01,30.25,30.25,29.5,29.5,1778,4.73480788686639,4.73480788686639,4.61741595578706,4.61741595578706,11359.3837986943,0.0,1.0
1993-09-02,29.25,29.25,29.25,29.25,2667,4.57828531209395,4.57828531209395,4.57828531209395,4.57828531209395,17039.0756980414,0.0,1.0
1993-09-03,29.25,29.25,29.25,29.25,0,4.57828531209395,4.57828531209395,4.57828531209395,4.57828531209395,0,0.0,1.0
1993-09-07,29.25,29.25,29.25,29.25,0,4.57828531209395,4.57828531209395,4.57828531209395,4.57828531209395,0,0.0,1.0
1993-09-08,30.0,30.0,30.0,30.0,444,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,2836.65152228361,0.0,1.0
1993-09-09,29.75,29.75,29.75,29.75,2711,4.65654659948017,4.65654659948017,4.65654659948017,4.65654659948017,17320.1853083578,0.0,1.0
1993-09-10,30.0,30.0,29.25,29.25,400,4.69567724317328,4.69567724317328,4.57828531209395,4.57828531209395,2555.54191196722,0.0,1.0
1993-09-13,30.0,30.0,30.0,30.0,0,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,0,0.0,1.0
1993-09-14,29.75,29.75,29.25,29.75,1778,4.65654659948017,4.65654659948017,4.57828531209395,4.65654659948017,11359.3837986943,0.0,1.0
1993-09-15,29.75,29.75,29.75,29.75,267,4.65654659948017,4.65654659948017,4.65654659948017,4.65654659948017,1705.82422623812,0.0,1.0
1993-09-16,29.5,29.5,29.5,29.5,178,4.61741595578706,4.61741595578706,4.61741595578706,4.61741595578706,1137.21615082541,0.0,1.0
1993-09-17,29.25,30.0,29.25,30.0,800,4.57828531209395,4.69567724317328,4.57828531209395,4.69567724317328,5111.08382393443,0.0,1.0
1993-09-20,29.75,30.0,29.25,29.25,444,4.65654659948017,4.69567724317328,4.57828531209395,4.57828531209395,2836.65152228361,0.0,1.0
1993-09-21,30.0,30.0,29.25,29.75,6178,4.69567724317328,4.69567724317328,4.57828531209395,4.65654659948017,39470.3448303337,0.0,1.0
1993-09-22,30.0,30.0,30.0,30.0,44,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,281.109610316394,0.0,1.0
1993-09-23,30.0,30.0,30.0,30.0,400,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,2555.54191196722,0.0,1.0
1993-09-24,30.0,30.0,30.0,30.0,0,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,0,0.0,1.0
1993-09-27,29.75,29.88,29.75,29.88,5689,4.65654659948017,4.67689453420059,4.65654659948017,4.67689453420059,36346.1948429538,0.0,1.0
1993-09-28,29.25,30.0,29.25,29.63,4400,4.57828531209395,4.69567724317328,4.57828531209395,4.63776389050748,28110.9610316394,0.0,1.0
1993-09-29,29.5,29.5,29.5,29.5,44,4.61741595578706,4.61741595578706,4.61741595578706,4.61741595578706,281.109610316394,0.0,1.0
1993-09-30,30.5,30.5,30.5,30.5,444,4.7739385305595,4.7739385305595,4.7739385305595,4.7739385305595,2836.65152228361,0.0,1.0
1993-10-01,30.0,30.0,30.0,30.0,1111,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,7098.01766048895,0.0,1.0
1993-10-04,30.5,30.5,29.5,30.0,1511,4.7739385305595,4.7739385305595,4.61741595578706,4.69567724317328,9653.55957245617,0.0,1.0
1993-10-05,30.5,30.5,29.75,30.0,4533,4.7739385305595,4.7739385305595,4.65654659948017,4.69567724317328,28960.6787173685,0.0,1.0
1993-10-06,30.5,30.5,30.0,30.5,6933,4.7739385305595,4.7739385305595,4.69567724317328,4.7739385305595,44293.9301891718,0.0,1.0
1993-10-07,30.25,30.25,30.0,30.0,8311,4.73480788686639,4.73480788686639,4.69567724317328,4.69567724317328,53097.7720758989,0.0,1.0
1993-10-08,30.5,30.5,30.5,30.5,5689,4.7739385305595,4.7739385305595,4.7739385305595,4.7739385305595,36346.1948429538,0.0,1.0
1993-10-11,30.5,30.5,30.5,30.5,400,4.7739385305595,4.7739385305595,4.7739385305595,4.7739385305595,2555.54191196722,0.0,1.0
1993-10-12,30.5,30.5,30.5,30.5,0,4.7739385305595,4.7739385305595,4.7739385305595,4.7739385305595,0,0.0,1.0
1993-10-13,31.0,31.0,30.5,30.5,578,4.85219981794573,4.85219981794573,4.7739385305595,4.7739385305595,3692.75806279262,0.0,1.0
1993-10-14,30.5,30.63,30.13,30.25,4533,4.7739385305595,4.79428646527992,4.7160251778937,4.73480788686639,28960.6787173685,0.0,1.0
1993-10-15,31.0,31.0,31.0,31.0,667,4.85219981794573,4.85219981794573,4.85219981794573,4.85219981794573,4261.36613820533,0.0,1.0
1993-10-18,30.0,30.13,30.0,30.13,1111,4.69567724317328,4.7160251778937,4.69567724317328,4.7160251778937,7098.01766048895,0.0,1.0
1993-10-19,30.38,31.25,30.38,31.25,9511,4.75515582158681,4.89133046163884,4.75515582158681,4.89133046163884,60764.3978118005,0.0,1.0
1993-10-20,30.38,31.0,30.25,31.0,2667,4.75515582158681,4.85219981794573,4.73480788686639,4.85219981794573,17039.0756980414,0.0,1.0
1993-10-21,30.25,30.25,30.25,30.25,44,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,281.109610316394,0.0,1.0
1993-10-22,30.25,30.25,30.25,30.25,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1993-10-25,30.0,31.0,30.0,31.0,3644,4.69567724317328,4.85219981794573,4.69567724317328,4.85219981794573,23280.9868180214,0.0,1.0
1993-10-26,30.0,31.0,30.0,31.0,1333,4.69567724317328,4.85219981794573,4.69567724317328,4.85219981794573,8516.34342163076,0.0,1.0
1993-10-27,31.0,31.0,30.0,30.0,1200,4.85219981794573,4.85219981794573,4.69567724317328,4.69567724317328,7666.62573590164,0.0,1.0
1993-10-28,30.0,31.0,30.0,31.0,1333,4.69567724317328,4.85219981794573,4.69567724317328,4.85219981794573,8516.34342163076,0.0,1.0
1993-10-29,31.0,31.0,31.0,31.0,44,4.85219981794573,4.85219981794573,4.85219981794573,4.85219981794573,281.109610316394,0.0,1.0
1993-11-01,30.5,31.0,30.5,31.0,1378,4.7739385305595,4.85219981794573,4.7739385305595,4.85219981794573,8803.84188672707,0.0,1.0
1993-11-02,31.0,31.0,30.5,30.5,1600,4.85219981794573,4.85219981794573,4.7739385305595,4.7739385305595,10222.1676478689,0.0,1.0
1993-11-03,30.38,30.38,30.25,30.25,2267,4.75515582158681,4.75515582158681,4.73480788686639,4.73480788686639,14483.5337860742,0.0,1.0
1993-11-04,29.75,30.75,29.75,29.75,4844,4.65654659948017,4.81306917425261,4.65654659948017,4.65654659948017,30947.612553923,0.0,1.0
1993-11-05,30.0,30.0,29.25,29.75,23111,4.69567724317328,4.69567724317328,4.57828531209395,4.65654659948017,147652.822818686,0.0,1.0
1993-11-08,30.25,30.25,30.25,30.25,44,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,281.109610316394,0.0,1.0
1993-11-09,30.25,30.25,30.25,30.25,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1993-11-10,30.25,30.25,30.25,30.25,267,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,1705.82422623812,0.0,1.0
1993-11-11,30.13,30.13,30.13,30.13,444,4.7160251778937,4.7160251778937,4.7160251778937,4.7160251778937,2836.65152228361,0.0,1.0
1993-11-12,30.0,30.5,29.75,29.75,1733,4.69567724317328,4.7739385305595,4.65654659948017,4.65654659948017,11071.885333598,0.0,1.0
1993-11-15,30.0,30.0,30.0,30.0,0,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,0,0.0,1.0
1993-11-16,29.75,29.75,29.5,29.5,3200,4.65654659948017,4.65654659948017,4.61741595578706,4.61741595578706,20444.3352957377,0.0,1.0
1993-11-17,29.63,30.5,29.5,30.5,4756,4.63776389050748,4.7739385305595,4.61741595578706,4.7739385305595,30385.3933332902,0.0,1.0
1993-11-18,29.5,30.0,29.5,30.0,444,4.61741595578706,4.69567724317328,4.61741595578706,4.69567724317328,2836.65152228361,0.0,1.0
1993-11-19,30.0,30.0,30.0,30.0,178,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,1137.21615082541,0.0,1.0
1993-11-22,30.0,30.0,30.0,30.0,0,4.69567724317328,4.69567724317328,4.69567724317328,4.69567724317328,0,0.0,1.0
1993-11-23,29.5,29.5,29.5,29.5,44,4.61741595578706,4.61741595578706,4.61741595578706,4.61741595578706,281.109610316394,0.0,1.0
1993-11-24,29.5,29.5,29.5,29.5,0,4.61741595578706,4.61741595578706,4.61741595578706,4.61741595578706,0,0.0,1.0
1993-11-26,29.5,29.5,29.5,29.5,0,4.61741595578706,4.61741595578706,4.61741595578706,4.61741595578706,0,0.0,1.0
1993-11-29,29.5,29.5,29.5,29.5,4178,4.61741595578706,4.61741595578706,4.61741595578706,4.61741595578706,26692.6352704976,0.0,1.0
1993-11-30,30.0,30.0,29.5,29.5,2044,4.73480788686639,4.73480788686639,4.65589442208529,4.65589442208529,12950.8950447793,0.25,1.0
1993-12-01,30.0,30.5,29.75,29.75,2667,4.73480788686639,4.8137213516475,4.69535115447584,4.69535115447584,16898.2568906196,0.0,1.0
1993-12-02,30.0,30.5,29.88,30.5,23244,4.73480788686639,4.8137213516475,4.71586865531893,4.8137213516475,147275.246781238,0.0,1.0
1993-12-03,29.75,30.5,29.75,30.5,2133,4.69535115447584,4.8137213516475,4.69535115447584,4.8137213516475,13514.8038798994,0.0,1.0
1993-12-06,30.5,30.5,29.75,29.75,1600,4.8137213516475,4.8137213516475,4.69535115447584,4.69535115447584,10137.6869235063,0.0,1.0
1993-12-07,29.75,29.75,29.75,29.75,3022,4.69535115447584,4.69535115447584,4.69535115447584,4.69535115447584,19147.5561767726,0.0,1.0
1993-12-08,30.5,30.5,30.5,30.5,178,4.8137213516475,4.8137213516475,4.8137213516475,4.8137213516475,1127.81767024008,0.0,1.0
1993-12-09,29.75,29.75,29.75,29.75,2267,4.69535115447584,4.69535115447584,4.69535115447584,4.69535115447584,14363.835159743,0.0,1.0
1993-12-10,29.75,29.75,29.75,29.75,0,4.69535115447584,4.69535115447584,4.69535115447584,4.69535115447584,0,0.0,1.0
1993-12-13,30.13,30.5,30.13,30.5,444,4.75532538770948,4.8137213516475,4.75532538770948,4.8137213516475,2813.208121273,0.0,1.0
1993-12-14,29.75,30.25,29.75,29.75,14133,4.69535115447584,4.77426461925695,4.69535115447584,4.69535115447584,89547.4558061967,0.0,1.0
1993-12-15,29.88,30.25,29.75,29.75,8311,4.71586865531893,4.77426461925695,4.69535115447584,4.69535115447584,52658.9475132881,0.0,1.0
1993-12-16,30.5,30.5,30.25,30.25,178,4.8137213516475,4.8137213516475,4.77426461925695,4.77426461925695,1127.81767024008,0.0,1.0
1993-12-17,29.75,30.5,29.75,30.5,844,4.69535115447584,4.8137213516475,4.69535115447584,4.8137213516475,5347.62985214958,0.0,1.0
1993-12-20,29.75,29.75,29.75,29.75,44,4.69535115447584,4.69535115447584,4.69535115447584,4.69535115447584,278.786390396424,0.0,1.0
1993-12-21,29.75,30.0,29.5,29.75,27289,4.69535115447584,4.73480788686639,4.65589442208529,4.69535115447584,172904.586534727,0.0,1.0
1993-12-22,29.5,29.5,29.5,29.5,3378,4.65589442208529,4.65589442208529,4.65589442208529,4.65589442208529,21403.1915172527,0.0,1.0
1993-12-23,29.0,30.0,29.0,29.5,5778,4.57698095730418,4.73480788686639,4.57698095730418,4.65589442208529,36609.7219025122,0.0,1.0
1993-12-27,30.0,30.0,29.0,30.0,1111,4.73480788686639,4.73480788686639,4.57698095730418,4.73480788686639,7039.3563575097,0.0,1.0
1993-12-28,29.25,29.25,29.25,29.25,1600,4.61643768969473,4.61643768969473,4.61643768969473,4.61643768969473,10137.6869235063,0.0,1.0
1993-12-29,29.75,29.75,29.75,29.75,578,4.69535115447584,4.69535115447584,4.69535115447584,4.69535115447584,3662.23940111666,0.0,1.0
1993-12-30,29.0,30.0,29.0,29.0,1600,4.57698095730418,4.73480788686639,4.57698095730418,4.57698095730418,10137.6869235063,0.0,1.0
1993-12-31,29.0,30.0,29.0,30.0,2444,4.57698095730418,4.73480788686639,4.57698095730418,4.73480788686639,15485.3167756559,0.0,1.0
1994-01-03,29.38,29.38,29.38,29.38,267,4.63695519053782,4.63695519053782,4.63695519053782,4.63695519053782,1691.72650536012,0.0,1.0
1994-01-04,29.25,30.0,29.25,30.0,578,4.61643768969473,4.73480788686639,4.61643768969473,4.73480788686639,3662.23940111666,0.0,1.0
1994-01-05,29.25,30.0,29.25,29.25,4533,4.61643768969473,4.73480788686639,4.61643768969473,4.61643768969473,28721.3342651588,0.0,1.0
1994-01-06,30.0,30.0,30.0,30.0,267,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,1691.72650536012,0.0,1.0
1994-01-07,30.0,30.0,29.25,29.25,5467,4.73480788686639,4.73480788686639,4.61643768969473,4.61643768969473,34639.2090067557,0.0,1.0
1994-01-10,29.25,29.25,29.25,29.25,444,4.61643768969473,4.61643768969473,4.61643768969473,4.61643768969473,2813.208121273,0.0,1.0
1994-01-11,29.5,29.5,29.25,29.25,5689,4.65589442208529,4.65589442208529,4.61643768969473,4.61643768969473,36045.8130673921,0.0,1.0
1994-01-12,29.5,29.5,29.5,29.5,0,4.65589442208529,4.65589442208529,4.65589442208529,4.65589442208529,0,0.0,1.0
1994-01-13,30.0,30.0,30.0,30.0,178,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,1127.81767024008,0.0,1.0
1994-01-14,30.0,30.0,30.0,30.0,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1994-01-17,30.0,30.0,30.0,30.0,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1994-01-18,30.0,30.0,30.0,30.0,178,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,1127.81767024008,0.0,1.0
1994-01-19,29.25,30.0,29.25,30.0,667,4.61643768969473,4.73480788686639,4.61643768969473,4.73480788686639,4226.1482362367,0.0,1.0
1994-01-20,30.0,30.0,30.0,30.0,44,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,278.786390396424,0.0,1.0
1994-01-21,29.25,30.0,29.25,29.25,400,4.61643768969473,4.73480788686639,4.61643768969473,4.61643768969473,2534.42173087658,0.0,1.0
1994-01-24,29.25,29.25,29.25,29.25,44,4.61643768969473,4.61643768969473,4.61643768969473,4.61643768969473,278.786390396424,0.0,1.0
1994-01-25,29.5,29.5,29.5,29.5,1333,4.65589442208529,4.65589442208529,4.65589442208529,4.65589442208529,8445.96041814619,0.0,1.0
1994-01-26,29.5,30.5,29.5,30.5,800,4.65589442208529,4.8137213516475,4.65589442208529,4.8137213516475,5068.84346175315,0.0,1.0
1994-01-27,30.0,30.0,29.5,29.5,6622,4.73480788686639,4.73480788686639,4.65589442208529,4.65589442208529,41957.3517546618,0.0,1.0
1994-01-28,29.75,30.5,29.75,30.5,178,4.69535115447584,4.8137213516475,4.69535115447584,4.8137213516475,1127.81767024008,0.0,1.0
1994-01-31,30.5,30.5,30.5,30.5,578,4.8137213516475,4.8137213516475,4.8137213516475,4.8137213516475,3662.23940111666,0.0,1.0
1994-02-01,30.5,30.5,30.5,30.5,44,4.8137213516475,4.8137213516475,4.8137213516475,4.8137213516475,278.786390396424,0.0,1.0
1994-02-02,29.5,30.5,29.5,30.5,667,4.65589442208529,4.8137213516475,4.65589442208529,4.8137213516475,4226.14823623669,0.0,1.0
1994-02-03,29.5,29.5,29.5,29.5,0,4.65589442208529,4.65589442208529,4.65589442208529,4.65589442208529,0,0.0,1.0
1994-02-04,29.5,29.5,29.5,29.5,0,4.65589442208529,4.65589442208529,4.65589442208529,4.65589442208529,0,0.0,1.0
1994-02-07,29.0,30.0,29.0,30.0,1600,4.57698095730418,4.73480788686639,4.57698095730418,4.73480788686639,10137.6869235063,0.0,1.0
1994-02-08,29.5,29.75,29.5,29.75,16667,4.65589442208529,4.69535115447584,4.65589442208529,4.69535115447584,105603.0174713,0.0,1.0
1994-02-09,30.0,30.0,29.0,29.0,1333,4.73480788686639,4.73480788686639,4.57698095730418,4.57698095730418,8445.9604181462,0.0,1.0
1994-02-10,30.0,30.0,30.0,30.0,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1994-02-11,28.75,28.75,28.75,28.75,400,4.53752422491363,4.53752422491363,4.53752422491363,4.53752422491363,2534.42173087658,0.0,1.0
1994-02-14,29.5,29.5,28.75,29.5,2889,4.65589442208529,4.65589442208529,4.53752422491363,4.65589442208529,18304.8609512561,0.0,1.0
1994-02-15,29.25,29.5,29.25,29.5,3956,4.61643768969473,4.65589442208529,4.61643768969473,4.65589442208529,25065.4309183694,0.0,1.0
1994-02-16,28.75,29.75,28.75,29.75,178,4.53752422491363,4.69535115447584,4.53752422491363,4.69535115447584,1127.81767024008,0.0,1.0
1994-02-17,28.75,29.25,28.75,29.25,578,4.53752422491363,4.61643768969473,4.53752422491363,4.61643768969473,3662.23940111665,0.0,1.0
1994-02-18,29.0,29.75,29.0,29.75,178,4.57698095730418,4.69535115447584,4.57698095730418,4.69535115447584,1127.81767024008,0.0,1.0
1994-02-22,29.75,29.75,28.75,28.75,4578,4.69535115447584,4.69535115447584,4.53752422491363,4.53752422491363,29006.4567098824,0.0,1.0
1994-02-23,29.38,29.38,29.38,29.38,6933,4.63695519053782,4.63695519053782,4.63695519053782,4.63695519053782,43927.8646504183,0.0,1.0
1994-02-24,29.0,29.0,29.0,29.0,1111,4.57698095730418,4.57698095730418,4.57698095730418,4.57698095730418,7039.3563575097,0.0,1.0
1994-02-25,29.0,29.0,29.0,29.0,0,4.57698095730418,4.57698095730418,4.57698095730418,4.57698095730418,0,0.0,1.0
1994-02-28,29.75,29.75,29.75,29.75,844,4.69535115447584,4.69535115447584,4.69535115447584,4.69535115447584,5347.62985214958,0.0,1.0
1994-03-01,29.75,29.75,28.75,28.75,16667,4.73480788686639,4.73480788686639,4.57565468058517,4.57565468058517,104722.992325706,0.25,1.0
1994-03-02,28.5,28.5,28.5,28.5,1111,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,6980.69505453046,0.0,1.0
1994-03-03,28.5,29.0,28.5,28.63,3467,4.53586637901486,4.61544298215547,4.53586637901486,4.55655629583142,21784.0411827697,0.0,1.0
1994-03-04,29.0,29.75,29.0,29.75,2267,4.61544298215547,4.73480788686639,4.61544298215547,4.73480788686639,14244.1365334118,0.0,1.0
1994-03-07,29.75,29.75,29.75,29.75,1200,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,7539.90464935783,0.0,1.0
1994-03-08,29.75,29.75,29.75,29.75,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1994-03-09,29.75,29.75,29.75,29.75,0,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,0,0.0,1.0
1994-03-10,29.0,29.13,29.0,29.13,2889,4.61544298215547,4.63613289897203,4.61544298215547,4.63613289897203,18152.320443329,0.0,1.0
1994-03-11,29.0,29.0,29.0,29.0,0,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,0,0.0,1.0
1994-03-14,29.0,29.25,28.75,28.75,3200,4.61544298215547,4.65523128372578,4.57565468058517,4.57565468058517,20106.4123982875,0.0,1.0
1994-03-15,29.0,29.0,29.0,29.0,0,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,0,0.0,1.0
1994-03-16,29.75,29.75,29.0,29.0,444,4.73480788686639,4.73480788686639,4.61544298215547,4.61544298215547,2789.7647202624,0.0,1.0
1994-03-17,29.0,29.0,29.0,29.0,444,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,2789.7647202624,0.0,1.0
1994-03-18,29.0,29.0,29.0,29.0,267,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,1677.62878448212,0.0,1.0
1994-03-21,29.75,29.75,29.0,29.38,7644,4.73480788686639,4.73480788686639,4.61544298215547,4.67592120054234,48029.1926164094,0.0,1.0
1994-03-22,29.0,29.75,29.0,29.75,267,4.61544298215547,4.73480788686639,4.61544298215547,4.73480788686639,1677.62878448212,0.0,1.0
1994-03-23,29.75,29.75,29.75,29.75,44,4.73480788686639,4.73480788686639,4.73480788686639,4.73480788686639,276.463170476454,0.0,1.0
1994-03-24,29.0,29.0,29.0,29.0,44,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,276.463170476454,0.0,1.0
1994-03-25,29.0,29.0,29.0,29.0,0,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,0,0.0,1.0
1994-03-28,29.0,29.0,29.0,29.0,0,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,0,0.0,1.0
1994-03-29,29.13,29.25,29.13,29.25,6000,4.63613289897203,4.65523128372578,4.63613289897203,4.65523128372578,37699.5232467891,0.0,1.0
1994-03-30,28.5,28.75,28.5,28.75,3378,4.53586637901486,4.57565468058517,4.53586637901486,4.57565468058517,21224.8315879423,0.0,1.0
1994-03-31,28.5,28.5,28.5,28.5,178,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,1118.41918965474,0.0,1.0
1994-04-04,28.5,28.5,28.5,28.5,0,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,0,0.0,1.0
1994-04-05,28.5,29.0,28.5,28.5,1200,4.53586637901486,4.61544298215547,4.53586637901486,4.53586637901486,7539.90464935783,0.0,1.0
1994-04-06,28.5,28.5,28.5,28.5,0,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,0,0.0,1.0
1994-04-07,29.5,29.5,29.5,29.5,444,4.69501958529609,4.69501958529609,4.69501958529609,4.69501958529609,2789.76472026239,0.0,1.0
1994-04-08,28.5,28.5,28.5,28.5,44,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,276.463170476454,0.0,1.0
1994-04-11,28.5,28.5,28.5,28.5,0,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,0,0.0,1.0
1994-04-12,28.5,28.5,28.5,28.5,400,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,2513.30154978594,0.0,1.0
1994-04-13,29.0,29.0,28.5,28.5,2311,4.61544298215547,4.61544298215547,4.53586637901486,4.53586637901486,14520.5997038883,0.0,1.0
1994-04-14,29.0,29.0,29.0,29.0,0,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,0,0.0,1.0
1994-04-15,28.25,28.25,28.25,28.25,178,4.49607807744456,4.49607807744456,4.49607807744456,4.49607807744456,1118.41918965474,0.0,1.0
1994-04-18,28.5,28.5,28.5,28.5,800,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,5026.60309957189,0.0,1.0
1994-04-19,28.25,28.25,28.25,28.25,1200,4.49607807744456,4.49607807744456,4.49607807744456,4.49607807744456,7539.90464935782,0.0,1.0
1994-04-20,28.25,28.25,28.25,28.25,1333,4.49607807744456,4.49607807744456,4.49607807744456,4.49607807744456,8375.57741466164,0.0,1.0
1994-04-21,28.5,28.5,28.25,28.25,3022,4.53586637901486,4.53586637901486,4.49607807744456,4.49607807744456,18987.9932086328,0.0,1.0
1994-04-22,28.0,28.0,28.0,28.0,667,4.45628977587425,4.45628977587425,4.45628977587425,4.45628977587425,4190.93033426806,0.0,1.0
1994-04-25,28.0,28.0,28.0,28.0,0,4.45628977587425,4.45628977587425,4.45628977587425,4.45628977587425,0,0.0,1.0
1994-04-26,29.0,29.0,29.0,29.0,178,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,1118.41918965474,0.0,1.0
1994-04-28,29.0,29.0,29.0,29.0,44,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,276.463170476454,0.0,1.0
1994-04-29,28.5,29.0,28.5,29.0,178,4.53586637901486,4.61544298215547,4.53586637901486,4.61544298215547,1118.41918965474,0.0,1.0
1994-05-02,28.75,28.88,28.25,28.25,7822,4.57565468058517,4.59634459740173,4.49607807744456,4.49607807744456,49147.6118060641,0.0,1.0
1994-05-03,29.0,29.0,28.5,28.5,1200,4.61544298215547,4.61544298215547,4.53586637901486,4.53586637901486,7539.90464935783,0.0,1.0
1994-05-04,29.0,29.0,29.0,29.0,0,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,0,0.0,1.0
1994-05-05,28.5,28.5,28.5,28.5,2311,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,14520.5997038883,0.0,1.0
1994-05-06,28.5,28.5,28.5,28.5,0,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,0,0.0,1.0
1994-05-09,29.0,29.0,29.0,29.0,6889,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,43285.3359411884,0.0,1.0
1994-05-10,28.5,28.5,28.5,28.5,400,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,2513.30154978594,0.0,1.0
1994-05-11,28.5,28.5,28.5,28.5,2444,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,15356.2724691921,0.0,1.0
1994-05-12,28.5,28.5,28.5,28.5,0,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,0,0.0,1.0
1994-05-13,28.75,28.75,28.38,28.5,13200,4.57565468058517,4.57565468058517,4.51676799426112,4.53586637901486,82938.951142936,0.0,1.0
1994-05-16,28.75,28.75,28.75,28.75,0,4.57565468058517,4.57565468058517,4.57565468058517,4.57565468058517,0,0.0,1.0
1994-05-17,28.5,28.5,28.5,28.5,178,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,1118.41918965474,0.0,1.0
1994-05-18,29.0,29.0,29.0,29.0,400,4.61544298215547,4.61544298215547,4.61544298215547,4.61544298215547,2513.30154978594,0.0,1.0
1994-05-19,29.5,29.5,28.88,28.88,6178,4.69501958529609,4.69501958529609,4.59634459740173,4.59634459740173,38817.9424364438,0.0,1.0
1994-05-20,29.5,29.5,29.5,29.5,44,4.69501958529609,4.69501958529609,4.69501958529609,4.69501958529609,276.463170476453,0.0,1.0
1994-05-23,29.5,29.5,29.5,29.5,0,4.69501958529609,4.69501958529609,4.69501958529609,4.69501958529609,0,0.0,1.0
1994-05-24,29.5,29.5,29.5,29.5,0,4.69501958529609,4.69501958529609,4.69501958529609,4.69501958529609,0,0.0,1.0
1994-05-25,28.25,28.25,28.25,28.25,400,4.49607807744456,4.49607807744456,4.49607807744456,4.49607807744456,2513.30154978594,0.0,1.0
1994-05-26,28.25,29.5,28.25,29.5,578,4.49607807744456,4.69501958529609,4.49607807744456,4.69501958529609,3631.72073944068,0.0,1.0
1994-05-27,28.25,28.25,28.25,28.25,0,4.49607807744456,4.49607807744456,4.49607807744456,4.49607807744456,0,0.0,1.0
1994-05-31,28.25,28.25,28.25,28.25,0,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,0,0.25,1.0
1994-06-01,28.25,28.25,28.25,28.25,44,4.53586637901486,4.53586637901486,4.53586637901486,4.53586637901486,274.038054945958,0.0,1.0
1994-06-02,29.5,29.5,29.5,29.5,400,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,2491.25504496326,0.0,1.0
1994-06-03,29.5,29.5,29.5,29.5,800,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,4982.51008992652,0.0,1.0
1994-06-06,29.5,29.5,29.5,29.5,0,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,0,0.0,1.0
1994-06-07,29.38,29.38,28.25,28.25,844,4.71730103417546,4.71730103417546,4.53586637901486,4.53586637901486,5256.54814487247,0.0,1.0
1994-06-08,29.5,29.5,29.5,29.5,267,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,1662.91274251298,0.0,1.0
1994-06-09,29.5,29.5,29.31,29.31,8489,4.73656843118366,4.73656843118366,4.70606171925401,4.70606171925401,52870.6601917327,0.0,1.0
1994-06-10,29.5,29.5,29.5,29.5,267,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,1662.91274251298,0.0,1.0
1994-06-13,28.5,28.5,28.5,28.5,667,4.57600678944862,4.57600678944862,4.57600678944862,4.57600678944862,4154.16778747623,0.0,1.0
1994-06-14,29.5,29.5,29.5,29.5,44,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,274.038054945958,0.0,1.0
1994-06-15,29.5,29.5,28.5,29.5,844,4.73656843118366,4.73656843118366,4.57600678944862,4.73656843118366,5256.54814487247,0.0,1.0
1994-06-16,29.5,29.5,29.5,29.5,0,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,0,0.0,1.0
1994-06-17,29.25,29.5,29.25,29.5,1511,4.6964280207499,4.73656843118366,4.6964280207499,4.73656843118366,9410.71593234871,0.0,1.0
1994-06-20,29.25,29.25,29.25,29.25,0,4.6964280207499,4.6964280207499,4.6964280207499,4.6964280207499,0,0.0,1.0
1994-06-21,29.5,29.5,29.5,29.5,267,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,1662.91274251298,0.0,1.0
1994-06-22,29.25,29.25,28.5,28.75,8933,4.6964280207499,4.6964280207499,4.57600678944862,4.61614719988238,55635.953291642,0.0,1.0
1994-06-23,29.0,29.5,29.0,29.5,800,4.65628761031614,4.73656843118366,4.65628761031614,4.73656843118366,4982.51008992652,0.0,1.0
1994-06-24,29.0,29.0,29.0,29.0,0,4.65628761031614,4.65628761031614,4.65628761031614,4.65628761031614,0,0.0,1.0
1994-06-27,29.0,29.0,29.0,29.0,0,4.65628761031614,4.65628761031614,4.65628761031614,4.65628761031614,0,0.0,1.0
1994-06-28,29.25,29.25,29.13,29.13,267,4.6964280207499,4.6964280207499,4.6771606237417,4.6771606237417,1662.91274251298,0.0,1.0
1994-06-29,29.0,29.0,28.75,28.75,1600,4.65628761031614,4.65628761031614,4.61614719988238,4.61614719988238,9965.02017985304,0.0,1.0
1994-06-30,29.5,29.5,28.81,28.81,1600,4.73656843118366,4.73656843118366,4.62578089838649,4.62578089838649,9965.02017985303,0.0,1.0
1994-07-01,29.5,29.5,29.0,29.0,667,4.73656843118366,4.73656843118366,4.65628761031614,4.65628761031614,4154.16778747623,0.0,1.0
1994-07-05,29.5,29.5,29.5,29.5,0,4.73656843118366,4.73656843118366,4.73656843118366,4.73656843118366,0,0.0,1.0
1994-07-06,29.38,29.5,29.0,29.5,7644,4.71730103417546,4.73656843118366,4.65628761031614,4.73656843118366,47607.8839092478,0.0,1.0
1994-07-07,29.75,29.75,29.5,29.75,10089,4.77670884161742,4.77670884161742,4.73656843118366,4.77670884161742,62835.6803715858,0.0,1.0
1994-07-08,28.5,29.75,28.5,29.75,844,4.57600678944862,4.77670884161742,4.57600678944862,4.77670884161742,5256.54814487248,0.0,1.0
1994-07-11,30.0,30.0,29.5,29.75,1778,4.81684925205118,4.81684925205118,4.73656843118366,4.77670884161742,11073.6286748617,0.0,1.0
1994-07-12,28.75,30.0,28.75,30.0,667,4.61614719988238,4.81684925205118,4.61614719988238,4.81684925205118,4154.16778747623,0.0,1.0
1994-07-13,30.0,30.0,28.75,30.0,800,4.81684925205118,4.81684925205118,4.61614719988238,4.81684925205118,4982.51008992652,0.0,1.0
1994-07-14,30.0,30.0,29.0,29.5,667,4.81684925205118,4.81684925205118,4.65628761031614,4.73656843118366,4154.16778747623,0.0,1.0
1994-07-15,30.0,30.0,30.0,30.0,578,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,3599.86353997191,0.0,1.0
1994-07-18,30.0,30.0,29.0,30.0,2711,4.81684925205118,4.81684925205118,4.65628761031614,4.81684925205118,16884.4810672385,0.0,1.0
1994-07-19,30.0,30.0,29.5,30.0,10133,4.81684925205118,4.81684925205118,4.73656843118366,4.81684925205118,63109.7184265317,0.0,1.0
1994-07-20,30.0,30.0,30.0,30.0,844,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,5256.54814487247,0.0,1.0
1994-07-21,30.75,30.75,30.75,30.75,800,4.93727048335246,4.93727048335246,4.93727048335246,4.93727048335246,4982.51008992652,0.0,1.0
1994-07-22,29.75,30.75,29.75,30.75,578,4.77670884161742,4.93727048335246,4.77670884161742,4.93727048335246,3599.86353997191,0.0,1.0
1994-07-25,30.75,30.75,30.75,30.75,400,4.93727048335246,4.93727048335246,4.93727048335246,4.93727048335246,2491.25504496326,0.0,1.0
1994-07-26,30.75,30.75,30.0,30.13,1200,4.93727048335246,4.93727048335246,4.81684925205118,4.83772226547674,7473.76513488977,0.0,1.0
1994-07-27,31.25,31.25,30.75,30.75,1600,5.01755130421998,5.01755130421998,4.93727048335246,4.93727048335246,9965.02017985303,0.0,1.0
1994-07-28,30.25,30.5,30.25,30.25,1378,4.85698966248494,4.8971300729187,4.85698966248494,4.85698966248494,8582.37362989842,0.0,1.0
1994-07-29,30.25,30.75,30.25,30.75,267,4.85698966248494,4.93727048335246,4.85698966248494,4.93727048335246,1662.91274251298,0.0,1.0
1994-08-01,30.0,30.0,30.0,30.0,267,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,1662.91274251298,0.0,1.0
1994-08-02,30.0,30.75,30.0,30.75,3022,4.81684925205118,4.93727048335246,4.81684925205118,4.93727048335246,18821.4318646974,0.0,1.0
1994-08-03,30.75,30.75,30.75,30.75,3200,4.93727048335246,4.93727048335246,4.93727048335246,4.93727048335246,19930.0403597061,0.0,1.0
1994-08-04,30.0,30.0,30.0,30.0,578,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,3599.86353997191,0.0,1.0
1994-08-05,30.5,31.25,30.0,30.75,844,4.8971300729187,5.01755130421998,4.81684925205118,4.93727048335246,5256.54814487247,0.0,1.0
1994-08-08,30.25,31.25,30.25,31.25,2889,4.85698966248494,5.01755130421998,4.85698966248494,5.01755130421998,17993.0895622471,0.0,1.0
1994-08-09,31.0,31.0,30.0,30.0,667,4.97741089378622,4.97741089378622,4.81684925205118,4.81684925205118,4154.16778747623,0.0,1.0
1994-08-10,30.0,30.0,30.0,30.0,178,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,1108.60849500865,0.0,1.0
1994-08-11,30.0,30.0,30.0,30.0,667,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,4154.16778747623,0.0,1.0
1994-08-12,30.0,30.0,30.0,30.0,0,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,0,0.0,1.0
1994-08-15,31.25,31.25,31.25,31.25,400,5.01755130421998,5.01755130421998,5.01755130421998,5.01755130421998,2491.25504496326,0.0,1.0
1994-08-16,31.25,31.25,31.25,31.25,0,5.01755130421998,5.01755130421998,5.01755130421998,5.01755130421998,0,0.0,1.0
1994-08-17,30.0,31.25,30.0,31.25,178,4.81684925205118,5.01755130421998,4.81684925205118,5.01755130421998,1108.60849500865,0.0,1.0
1994-08-18,30.0,30.0,30.0,30.0,0,4.81684925205118,4.81684925205118,4.81684925205118,4.81684925205118,0,0.0,1.0
1994-08-19,30.5,31.25,30.5,31.25,4578,4.8971300729187,5.01755130421998,4.8971300729187,5.01755130421998,28512.4139896045,0.0,1.0
1994-08-22,31.0,31.25,31.0,31.25,4533,4.97741089378622,5.01755130421998,4.97741089378622,5.01755130421998,28232.1477970461,0.0,1.0
1994-08-23,32.25,32.25,31.0,31.0,14044,5.17811294595502,5.17811294595502,4.97741089378622,4.97741089378622,87467.96462866,0.0,1.0
1994-08-24,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-08-25,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-08-26,32.5,32.5,32.0,32.5,2711,5.21825335638878,5.21825335638878,5.13797253552126,5.21825335638878,16884.4810672385,0.0,1.0
1994-08-29,31.5,32.5,31.5,32.5,1200,5.05769171465374,5.21825335638878,5.05769171465374,5.21825335638878,7473.76513488977,0.0,1.0
1994-08-30,32.0,32.0,31.5,32.0,444,5.13797253552126,5.13797253552126,5.05769171465374,5.13797253552126,2765.29309990922,0.0,1.0
1994-08-31,33.0,33.0,32.0,32.0,1333,5.2985341772563,5.2985341772563,5.13797253552126,5.13797253552126,8302.10743734006,0.0,1.0
1994-09-01,32.25,33.5,32.25,32.88,1778,5.17811294595502,5.37881499812382,5.17811294595502,5.2792667802481,11073.6286748617,0.0,1.0
1994-09-02,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-09-06,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-09-07,33.75,33.75,32.25,32.25,1733,5.41895540855758,5.41895540855758,5.17811294595502,5.17811294595502,10793.3624823033,0.0,1.0
1994-09-08,33.75,33.75,33.75,33.75,0,5.41895540855758,5.41895540855758,5.41895540855758,5.41895540855758,0,0.0,1.0
1994-09-09,33.75,33.75,32.5,32.5,178,5.41895540855758,5.41895540855758,5.21825335638878,5.21825335638878,1108.60849500865,0.0,1.0
1994-09-12,33.0,33.0,32.5,32.75,400,5.2985341772563,5.2985341772563,5.21825335638878,5.25839376682254,2491.25504496326,0.0,1.0
1994-09-13,33.25,33.5,32.5,32.75,1378,5.33867458769006,5.37881499812382,5.21825335638878,5.25839376682254,8582.37362989842,0.0,1.0
1994-09-14,33.5,33.5,33.5,33.5,44,5.37881499812382,5.37881499812382,5.37881499812382,5.37881499812382,274.038054945958,0.0,1.0
1994-09-15,32.5,33.5,32.5,33.5,2311,5.21825335638878,5.37881499812382,5.21825335638878,5.37881499812382,14393.2260222752,0.0,1.0
1994-09-16,32.5,33.5,32.5,33.5,267,5.21825335638878,5.37881499812382,5.21825335638878,5.37881499812382,1662.91274251297,0.0,1.0
1994-09-19,33.5,33.5,33.5,33.5,44,5.37881499812382,5.37881499812382,5.37881499812382,5.37881499812382,274.038054945958,0.0,1.0
1994-09-20,32.5,33.5,32.5,33.5,267,5.21825335638878,5.37881499812382,5.21825335638878,5.37881499812382,1662.91274251297,0.0,1.0
1994-09-21,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-09-22,33.75,33.75,32.75,32.75,1378,5.41895540855758,5.41895540855758,5.25839376682254,5.25839376682254,8582.37362989842,0.0,1.0
1994-09-23,33.75,33.75,33.75,33.75,0,5.41895540855758,5.41895540855758,5.41895540855758,5.41895540855758,0,0.0,1.0
1994-09-26,33.75,33.75,32.5,32.5,578,5.41895540855758,5.41895540855758,5.21825335638878,5.21825335638878,3599.86353997191,0.0,1.0
1994-09-27,33.75,33.75,33.75,33.75,0,5.41895540855758,5.41895540855758,5.41895540855758,5.41895540855758,0,0.0,1.0
1994-09-28,33.75,33.75,33.75,33.75,0,5.41895540855758,5.41895540855758,5.41895540855758,5.41895540855758,0,0.0,1.0
1994-09-29,33.0,33.0,33.0,33.0,578,5.2985341772563,5.2985341772563,5.2985341772563,5.2985341772563,3599.86353997191,0.0,1.0
1994-09-30,33.0,33.0,33.0,33.0,0,5.2985341772563,5.2985341772563,5.2985341772563,5.2985341772563,0,0.0,1.0
1994-10-03,32.5,32.5,32.5,32.5,267,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,1662.91274251297,0.0,1.0
1994-10-04,32.5,32.5,32.5,32.5,44,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,274.038054945958,0.0,1.0
1994-10-05,33.0,33.5,33.0,33.5,2267,5.2985341772563,5.37881499812382,5.2985341772563,5.37881499812382,14119.1879673293,0.0,1.0
1994-10-06,33.0,33.0,33.0,33.0,0,5.2985341772563,5.2985341772563,5.2985341772563,5.2985341772563,0,0.0,1.0
1994-10-07,33.5,33.5,33.5,33.5,667,5.37881499812382,5.37881499812382,5.37881499812382,5.37881499812382,4154.16778747623,0.0,1.0
1994-10-10,33.5,33.5,33.5,33.5,0,5.37881499812382,5.37881499812382,5.37881499812382,5.37881499812382,0,0.0,1.0
1994-10-11,32.5,32.5,32.5,32.5,44,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,274.038054945958,0.0,1.0
1994-10-12,32.5,32.5,32.5,32.5,267,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,1662.91274251297,0.0,1.0
1994-10-13,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-10-14,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-10-17,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-10-18,32.5,32.75,32.5,32.75,14978,5.21825335638878,5.25839376682254,5.21825335638878,5.25839376682254,93285.0451586492,0.0,1.0
1994-10-19,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-10-20,32.5,32.5,32.5,32.5,2311,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,14393.2260222752,0.0,1.0
1994-10-21,32.5,32.5,32.5,32.5,400,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,2491.25504496326,0.0,1.0
1994-10-24,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-10-25,32.5,32.5,31.5,32.25,7822,5.21825335638878,5.21825335638878,5.05769171465374,5.17811294595502,48716.4924042565,0.0,1.0
1994-10-26,32.5,32.5,32.5,32.5,44,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,274.038054945958,0.0,1.0
1994-10-27,31.25,32.5,31.25,32.5,2889,5.01755130421998,5.21825335638878,5.01755130421998,5.21825335638878,17993.0895622471,0.0,1.0
1994-10-28,31.25,31.25,31.25,31.25,0,5.01755130421998,5.01755130421998,5.01755130421998,5.01755130421998,0,0.0,1.0
1994-10-31,32.5,32.5,32.0,32.0,32356,5.21825335638878,5.21825335638878,5.13797253552126,5.13797253552126,201517.620587078,0.0,1.0
1994-11-01,31.75,32.5,31.5,32.5,13111,5.0978321250875,5.21825335638878,5.05769171465374,5.21825335638878,81657.1122362832,0.0,1.0
1994-11-02,32.0,32.0,32.0,32.0,2267,5.13797253552126,5.13797253552126,5.13797253552126,5.13797253552126,14119.1879673293,0.0,1.0
1994-11-03,31.5,31.5,31.5,31.5,44,5.05769171465374,5.05769171465374,5.05769171465374,5.05769171465374,274.038054945958,0.0,1.0
1994-11-04,31.5,32.25,31.5,32.25,400,5.05769171465374,5.17811294595502,5.05769171465374,5.17811294595502,2491.25504496326,0.0,1.0
1994-11-07,31.5,31.5,31.5,31.5,667,5.05769171465374,5.05769171465374,5.05769171465374,5.05769171465374,4154.16778747623,0.0,1.0
1994-11-08,31.5,32.5,31.5,32.5,1111,5.05769171465374,5.21825335638878,5.05769171465374,5.21825335638878,6919.46088738545,0.0,1.0
1994-11-09,31.5,31.5,31.5,31.5,0,5.05769171465374,5.05769171465374,5.05769171465374,5.05769171465374,0,0.0,1.0
1994-11-10,31.5,31.5,31.5,31.5,44,5.05769171465374,5.05769171465374,5.05769171465374,5.05769171465374,274.038054945958,0.0,1.0
1994-11-11,31.5,31.5,31.5,31.5,44,5.05769171465374,5.05769171465374,5.05769171465374,5.05769171465374,274.038054945958,0.0,1.0
1994-11-14,32.0,32.5,32.0,32.5,1333,5.13797253552126,5.21825335638878,5.13797253552126,5.21825335638878,8302.10743734006,0.0,1.0
1994-11-15,31.63,31.63,31.63,31.63,1111,5.0785647280793,5.0785647280793,5.0785647280793,5.0785647280793,6919.46088738544,0.0,1.0
1994-11-16,31.5,32.5,31.5,31.75,1378,5.05769171465374,5.21825335638878,5.05769171465374,5.0978321250875,8582.37362989842,0.0,1.0
1994-11-17,32.5,32.5,31.5,31.75,2133,5.21825335638878,5.21825335638878,5.05769171465374,5.0978321250875,13284.6175272666,0.0,1.0
1994-11-18,32.5,32.5,32.5,32.5,0,5.21825335638878,5.21825335638878,5.21825335638878,5.21825335638878,0,0.0,1.0
1994-11-21,31.5,31.5,31.5,31.5,400,5.05769171465374,5.05769171465374,5.05769171465374,5.05769171465374,2491.25504496326,0.0,1.0
1994-11-22,32.25,32.25,31.0,31.0,400,5.17811294595502,5.17811294595502,4.97741089378622,4.97741089378622,2491.25504496326,0.0,1.0
1994-11-23,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-11-25,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-11-28,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-11-29,32.25,32.25,32.25,32.25,0,5.17811294595502,5.17811294595502,5.17811294595502,5.17811294595502,0,0.0,1.0
1994-11-30,31.88,31.94,31.5,31.5,6444,5.16366239819887,5.17338070886047,5.10211309734204,5.10211309734204,39784.6923671186,0.28,1.0
1994-12-01,31.5,31.5,31.5,31.5,800,5.10211309734204,5.10211309734204,5.10211309734204,5.10211309734204,4939.13002695452,0.0,1.0
1994-12-02,31.0,31.0,31.0,31.0,178,5.02112717516201,5.02112717516201,5.02112717516201,5.02112717516201,1098.95643099738,0.0,1.0
1994-12-05,32.0,32.0,32.0,32.0,44,5.18309901952208,5.18309901952208,5.18309901952208,5.18309901952208,271.652151482498,0.0,1.0
1994-12-06,32.0,32.0,32.0,32.0,44,5.18309901952208,5.18309901952208,5.18309901952208,5.18309901952208,271.652151482498,0.0,1.0
1994-12-07,32.0,32.0,32.0,32.0,0,5.18309901952208,5.18309901952208,5.18309901952208,5.18309901952208,0,0.0,1.0
1994-12-08,31.25,32.0,31.0,31.0,3200,5.06162013625203,5.18309901952208,5.02112717516201,5.02112717516201,19756.5201078181,0.0,1.0
1994-12-09,31.0,32.0,31.0,32.0,1333,5.02112717516201,5.18309901952208,5.02112717516201,5.18309901952208,8229.82540741297,0.0,1.0
1994-12-12,31.0,31.0,30.5,31.0,13867,5.02112717516201,5.02112717516201,4.94014125298198,5.02112717516201,85613.6451047229,0.0,1.0
1994-12-13,31.0,31.0,31.0,31.0,0,5.02112717516201,5.02112717516201,5.02112717516201,5.02112717516201,0,0.0,1.0
1994-12-14,31.0,31.0,30.63,30.63,578,5.02112717516201,5.02112717516201,4.96119759274879,4.96119759274879,3568.52144447464,0.0,1.0
1994-12-15,31.0,31.0,30.5,30.5,1511,5.02112717516201,5.02112717516201,4.94014125298198,4.94014125298198,9328.78183841034,0.0,1.0
1994-12-16,31.5,31.5,31.5,31.5,667,5.10211309734204,5.10211309734204,5.10211309734204,5.10211309734204,4117.99965997333,0.0,1.0
1994-12-19,30.5,31.5,30.5,31.5,400,4.94014125298198,5.10211309734204,4.94014125298198,5.10211309734204,2469.56501347726,0.0,1.0
1994-12-20,30.5,30.5,30.5,30.5,0,4.94014125298198,4.94014125298198,4.94014125298198,4.94014125298198,0,0.0,1.0
1994-12-21,30.88,31.5,30.88,31.5,1111,5.0016905538388,5.10211309734204,5.0016905538388,5.10211309734204,6859.21682493309,0.0,1.0
1994-12-22,31.5,31.5,30.63,31.5,1111,5.10211309734204,5.10211309734204,4.96119759274879,5.10211309734204,6859.21682493309,0.0,1.0
1994-12-23,31.5,31.5,31.5,31.5,0,5.10211309734204,5.10211309734204,5.10211309734204,5.10211309734204,0,0.0,1.0
1994-12-27,30.5,30.5,30.5,30.5,178,4.94014125298198,4.94014125298198,4.94014125298198,4.94014125298198,1098.95643099738,0.0,1.0
1994-12-28,30.5,30.5,30.5,30.5,0,4.94014125298198,4.94014125298198,4.94014125298198,4.94014125298198,0,0.0,1.0
1994-12-29,31.5,31.5,30.5,30.5,400,5.10211309734204,5.10211309734204,4.94014125298198,4.94014125298198,2469.56501347726,0.0,1.0
1994-12-30,32.5,32.5,31.25,31.5,4533,5.26408494170211,5.26408494170211,5.06162013625203,5.10211309734204,27986.345515231,0.0,1.0
1995-01-03,31.25,32.5,31.25,32.5,1333,5.06162013625203,5.26408494170211,5.06162013625203,5.26408494170211,8229.82540741296,0.0,1.0
1995-01-04,31.25,31.25,31.25,31.25,0,5.06162013625203,5.06162013625203,5.06162013625203,5.06162013625203,0,0.0,1.0
1995-01-05,31.5,32.5,31.25,31.25,1600,5.10211309734204,5.26408494170211,5.06162013625203,5.06162013625203,9878.26005390904,0.0,1.0
1995-01-06,32.0,32.5,32.0,32.5,1333,5.18309901952208,5.26408494170211,5.18309901952208,5.26408494170211,8229.82540741296,0.0,1.0
1995-01-09,32.0,32.0,32.0,32.0,0,5.18309901952208,5.18309901952208,5.18309901952208,5.18309901952208,0,0.0,1.0
1995-01-10,31.5,32.13,31.5,31.5,667,5.10211309734204,5.20415535928888,5.10211309734204,5.10211309734204,4117.99965997333,0.0,1.0
1995-01-11,31.5,31.5,31.5,31.5,178,5.10211309734204,5.10211309734204,5.10211309734204,5.10211309734204,1098.95643099738,0.0,1.0
1995-01-12,31.75,31.75,31.75,31.75,400,5.14260605843206,5.14260605843206,5.14260605843206,5.14260605843206,2469.56501347726,0.0,1.0
1995-01-13,32.44,32.44,32.44,32.44,178,5.2543666310405,5.2543666310405,5.2543666310405,5.2543666310405,1098.95643099738,0.0,1.0
1995-01-16,32.44,32.44,32.44,32.44,0,5.2543666310405,5.2543666310405,5.2543666310405,5.2543666310405,0,0.0,1.0
1995-01-17,32.5,32.5,32.0,32.25,1733,5.26408494170211,5.26408494170211,5.18309901952208,5.22359198061209,10699.3904208902,0.0,1.0
1995-01-18,32.0,32.5,32.0,32.5,5467,5.18309901952208,5.26408494170211,5.18309901952208,5.26408494170211,33752.7798217004,0.0,1.0
1995-01-19,32.0,32.13,32.0,32.13,3467,5.18309901952208,5.20415535928888,5.18309901952208,5.20415535928888,21404.9547543141,0.0,1.0
1995-01-20,31.88,32.13,31.88,32.0,6400,5.16366239819887,5.20415535928888,5.16366239819887,5.18309901952208,39513.0402156361,0.0,1.0
1995-01-23,31.75,31.75,31.75,31.75,178,5.14260605843206,5.14260605843206,5.14260605843206,5.14260605843206,1098.95643099738,0.0,1.0
1995-01-24,31.75,31.75,31.75,31.75,0,5.14260605843206,5.14260605843206,5.14260605843206,5.14260605843206,0,0.0,1.0
1995-01-25,33.0,33.0,32.75,32.75,178,5.34507086388214,5.34507086388214,5.30457790279212,5.30457790279212,1098.95643099738,0.0,1.0
1995-01-26,33.0,33.0,33.0,33.0,0,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,0,0.0,1.0
1995-01-27,33.0,33.0,33.0,33.0,44,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,271.652151482498,0.0,1.0
1995-01-30,32.13,33.0,31.75,33.0,2444,5.20415535928888,5.34507086388214,5.14260605843206,5.34507086388214,15089.0422323461,0.0,1.0
1995-01-31,31.75,31.75,31.75,31.75,44,5.14260605843206,5.14260605843206,5.14260605843206,5.14260605843206,271.652151482498,0.0,1.0
1995-02-01,31.75,31.75,31.75,31.75,44,5.14260605843206,5.14260605843206,5.14260605843206,5.14260605843206,271.652151482498,0.0,1.0
1995-02-02,32.25,32.25,31.75,31.75,400,5.22359198061209,5.22359198061209,5.14260605843206,5.14260605843206,2469.56501347726,0.0,1.0
1995-02-03,32.75,32.75,32.75,32.75,178,5.30457790279212,5.30457790279212,5.30457790279212,5.30457790279212,1098.95643099738,0.0,1.0
1995-02-06,31.88,31.88,31.88,31.88,178,5.16366239819887,5.16366239819887,5.16366239819887,5.16366239819887,1098.95643099738,0.0,1.0
1995-02-07,32.0,32.0,32.0,32.0,178,5.18309901952208,5.18309901952208,5.18309901952208,5.18309901952208,1098.95643099738,0.0,1.0
1995-02-08,33.0,33.0,31.75,31.88,1600,5.34507086388214,5.34507086388214,5.14260605843206,5.16366239819887,9878.26005390903,0.0,1.0
1995-02-09,33.0,33.0,33.0,33.0,267,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,1648.43464649607,0.0,1.0
1995-02-10,33.0,33.0,33.0,33.0,0,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,0,0.0,1.0
1995-02-13,33.0,33.0,33.0,33.0,44,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,271.652151482498,0.0,1.0
1995-02-14,31.88,33.0,31.88,33.0,1200,5.16366239819887,5.34507086388214,5.16366239819887,5.34507086388214,7408.69504043177,0.0,1.0
1995-02-15,32.5,33.0,32.0,33.0,2311,5.26408494170211,5.34507086388214,5.18309901952208,5.34507086388214,14267.9118653649,0.0,1.0
1995-02-16,33.0,33.0,33.0,33.0,444,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,2741.21716495976,0.0,1.0
1995-02-17,31.75,32.25,31.75,31.75,667,5.14260605843206,5.22359198061209,5.14260605843206,5.14260605843206,4117.99965997333,0.0,1.0
1995-02-21,33.0,33.0,31.75,31.75,578,5.34507086388214,5.34507086388214,5.14260605843206,5.14260605843206,3568.52144447464,0.0,1.0
1995-02-22,33.0,33.0,33.0,33.0,267,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,1648.43464649607,0.0,1.0
1995-02-23,32.5,32.5,32.5,32.5,400,5.26408494170211,5.26408494170211,5.26408494170211,5.26408494170211,2469.56501347726,0.0,1.0
1995-02-24,33.0,33.0,32.0,33.0,1778,5.34507086388214,5.34507086388214,5.18309901952208,5.34507086388214,10977.2164849064,0.0,1.0
1995-02-27,33.0,33.0,33.0,33.0,0,5.34507086388214,5.34507086388214,5.34507086388214,5.34507086388214,0,0.0,1.0
1995-02-28,33.0,33.0,31.75,31.75,4756,5.34507086388214,5.34507086388214,5.14260605843206,5.14260605843206,29363.1280102446,0.0,1.0
1995-03-01,33.0,33.0,33.0,33.0,0,5.39042298030296,5.39042298030296,5.39042298030296,5.39042298030296,0,0.28,1.0
1995-03-02,31.75,33.0,31.75,31.75,667,5.18624029165512,5.39042298030296,5.18624029165512,5.18624029165512,4083.35302821874,0.0,1.0
1995-03-03,32.0,33.0,32.0,33.0,178,5.22707682938469,5.39042298030296,5.22707682938469,5.39042298030296,1089.71040333274,0.0,1.0
1995-03-06,31.75,31.75,31.75,31.75,1511,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,9250.29449121218,0.0,1.0
1995-03-07,31.75,31.75,31.75,31.75,0,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,0,0.0,1.0
1995-03-08,31.75,32.0,31.75,32.0,1200,5.18624029165512,5.22707682938469,5.18624029165512,5.22707682938469,7346.36226965891,0.0,1.0
1995-03-09,31.88,31.88,31.75,31.75,578,5.20747529127449,5.20747529127449,5.18624029165512,5.18624029165512,3538.49782655238,0.0,1.0
1995-03-10,32.5,32.5,32.5,32.5,400,5.30874990484382,5.30874990484382,5.30874990484382,5.30874990484382,2448.78742321964,0.0,1.0
1995-03-13,31.75,31.75,31.75,31.75,400,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,2448.78742321964,0.0,1.0
1995-03-14,31.75,31.75,31.75,31.75,0,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,0,0.0,1.0
1995-03-15,31.75,31.75,31.75,31.75,400,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,2448.78742321964,0.0,1.0
1995-03-16,31.88,31.88,31.75,31.75,400,5.20747529127449,5.20747529127449,5.18624029165512,5.18624029165512,2448.78742321964,0.0,1.0
1995-03-17,32.75,32.75,31.75,31.75,1600,5.34958644257339,5.34958644257339,5.18624029165512,5.18624029165512,9795.14969287855,0.0,1.0
1995-03-20,32.75,32.75,32.0,32.25,4533,5.34958644257339,5.34958644257339,5.22707682938469,5.26791336711426,27750.8834736365,0.0,1.0
1995-03-21,33.25,33.25,32.75,32.75,1333,5.43125951803253,5.43125951803253,5.34958644257339,5.34958644257339,8160.58408787944,0.0,1.0
1995-03-22,33.0,33.0,33.0,33.0,178,5.39042298030296,5.39042298030296,5.39042298030296,5.39042298030296,1089.71040333274,0.0,1.0
1995-03-23,33.25,33.25,31.75,31.75,800,5.43125951803253,5.43125951803253,5.18624029165512,5.18624029165512,4897.57484643927,0.0,1.0
1995-03-24,33.25,33.25,33.25,33.25,800,5.43125951803253,5.43125951803253,5.43125951803253,5.43125951803253,4897.57484643927,0.0,1.0
1995-03-27,33.25,33.25,33.25,33.25,0,5.43125951803253,5.43125951803253,5.43125951803253,5.43125951803253,0,0.0,1.0
1995-03-28,33.25,33.25,33.25,33.25,0,5.43125951803253,5.43125951803253,5.43125951803253,5.43125951803253,0,0.0,1.0
1995-03-29,31.75,31.75,31.75,31.75,178,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,1089.71040333274,0.0,1.0
1995-03-30,31.75,31.75,31.75,31.75,0,5.18624029165512,5.18624029165512,5.18624029165512,5.18624029165512,0,0.0,1.0
1995-03-31,32.0,32.13,31.75,31.75,4533,5.22707682938469,5.24831182900406,5.18624029165512,5.18624029165512,27750.8834736365,0.0,1.0
1995-04-03,32.25,32.25,32.25,32.25,444,5.26791336711426,5.26791336711426,5.26791336711426,5.26791336711426,2718.15403977379,0.0,1.0
1995-04-04,32.38,32.63,32.0,32.0,8311,5.28914836673363,5.3299849044632,5.22707682938469,5.22707682938469,50879.680685946,0.0,1.0
1995-04-05,32.0,33.25,32.0,33.25,1733,5.22707682938469,5.43125951803253,5.22707682938469,5.43125951803253,10609.3715110991,0.0,1.0
1995-04-06,32.0,32.0,32.0,32.0,0,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,0,0.0,1.0
1995-04-07,32.0,32.0,32.0,32.0,444,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,2718.1540397738,0.0,1.0
1995-04-10,32.75,32.75,32.0,32.0,7867,5.34958644257339,5.34958644257339,5.22707682938469,5.22707682938469,48161.5266461722,0.0,1.0
1995-04-11,33.25,33.25,32.75,33.0,2133,5.43125951803253,5.43125951803253,5.34958644257339,5.39042298030296,13058.1589343187,0.0,1.0
1995-04-12,32.63,32.63,32.5,32.5,400,5.3299849044632,5.3299849044632,5.30874990484382,5.30874990484382,2448.78742321964,0.0,1.0
1995-04-13,32.0,32.0,32.0,32.0,44,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,269.36661655416,0.0,1.0
1995-04-17,33.25,33.25,32.0,32.0,444,5.43125951803253,5.43125951803253,5.22707682938469,5.22707682938469,2718.1540397738,0.0,1.0
1995-04-18,32.0,32.0,32.0,32.0,1111,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,6801.50706799254,0.0,1.0
1995-04-19,32.0,32.5,32.0,32.0,2889,5.22707682938469,5.30874990484382,5.22707682938469,5.22707682938469,17686.3671642038,0.0,1.0
1995-04-20,32.0,32.0,32.0,32.0,0,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,0,0.0,1.0
1995-04-21,32.0,32.5,32.0,32.5,6622,5.22707682938469,5.30874990484382,5.22707682938469,5.30874990484382,40539.6757914011,0.0,1.0
1995-04-24,32.0,32.0,32.0,32.0,1511,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,9250.29449121217,0.0,1.0
1995-04-25,32.75,32.75,32.75,32.75,44,5.34958644257339,5.34958644257339,5.34958644257339,5.34958644257339,269.36661655416,0.0,1.0
1995-04-26,32.75,32.75,32.75,32.75,0,5.34958644257339,5.34958644257339,5.34958644257339,5.34958644257339,0,0.0,1.0
1995-04-27,32.63,32.63,32.63,32.63,267,5.3299849044632,5.3299849044632,5.3299849044632,5.3299849044632,1634.56560499911,0.0,1.0
1995-04-28,32.63,32.63,32.63,32.63,0,5.3299849044632,5.3299849044632,5.3299849044632,5.3299849044632,0,0.0,1.0
1995-05-01,32.63,32.63,32.63,32.63,0,5.3299849044632,5.3299849044632,5.3299849044632,5.3299849044632,0,0.0,1.0
1995-05-02,32.63,32.63,32.63,32.63,0,5.3299849044632,5.3299849044632,5.3299849044632,5.3299849044632,0,0.0,1.0
1995-05-03,32.0,32.0,32.0,32.0,1333,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,8160.58408787944,0.0,1.0
1995-05-04,33.0,33.0,33.0,33.0,44,5.39042298030296,5.39042298030296,5.39042298030296,5.39042298030296,269.36661655416,0.0,1.0
1995-05-05,32.0,32.0,32.0,32.0,267,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,1634.56560499911,0.0,1.0
1995-05-08,32.0,32.0,32.0,32.0,0,5.22707682938469,5.22707682938469,5.22707682938469,5.22707682938469,0,0.0,1.0
1995-05-09,33.0,33.0,32.0,32.0,578,5.39042298030296,5.39042298030296,5.22707682938469,5.22707682938469,3538.49782655238,0.0,1.0
1995-05-10,33.0,33.0,33.0,33.0,0,5.39042298030296,5.39042298030296,5.39042298030296,5.39042298030296,0,0.0,1.0
1995-05-11,33.0,33.0,33.0,33.0,0,5.39042298030296,5.39042298030296,5.39042298030296,5.39042298030296,0,0.0,1.0
1995-05-12,33.0,33.0,32.0,32.0,267,5.39042298030296,5.39042298030296,5.22707682938469,5.22707682938469,1634.56560499911,0.0,1.0
1995-05-15,32.38,32.88,32.38,32.88,3822,5.28914836673363,5.37082144219277,5.28914836673363,5.37082144219277,23398.1638288636,0.0,1.0
1995-05-16,32.38,32.38,32.38,32.38,0,5.28914836673363,5.28914836673363,5.28914836673363,5.28914836673363,0,0.0,1.0
1995-05-17,32.0,32.38,32.0,32.38,6622,5.22707682938469,5.28914836673363,5.22707682938469,5.28914836673363,40539.6757914011,0.0,1.0
1995-05-18,32.25,32.63,32.25,32.63,9156,5.26791336711426,5.3299849044632,5.26791336711426,5.3299849044632,56052.7441174974,0.0,1.0
1995-05-19,32.25,32.25,32.25,32.25,0,5.26791336711426,5.26791336711426,5.26791336711426,5.26791336711426,0,0.0,1.0
1995-05-22,34.75,35.0,33.0,33.25,24178,5.67627874440993,5.7171152821395,5.39042298030296,5.43125951803253,148016.955796511,0.0,1.0
1995-05-23,35.0,35.0,33.75,33.75,1111,5.7171152821395,5.7171152821395,5.51293259349166,5.51293259349166,6801.50706799254,0.0,1.0
1995-05-24,33.75,33.75,33.75,33.75,400,5.51293259349166,5.51293259349166,5.51293259349166,5.51293259349166,2448.78742321964,0.0,1.0
1995-05-25,33.75,33.75,33.75,33.75,0,5.51293259349166,5.51293259349166,5.51293259349166,5.51293259349166,0,0.0,1.0
1995-05-26,34.0,34.13,34.0,34.13,2533,5.55376913122123,5.57500413084061,5.55376913122123,5.57500413084061,15506.9463575384,0.0,1.0
1995-05-30,34.0,34.0,33.75,33.75,1378,5.55376913122123,5.55376913122123,5.51293259349166,5.51293259349166,8436.07267299165,0.0,1.0
1995-05-31,34.0,34.0,34.0,34.0,0,5.55376913122123,5.55376913122123,5.55376913122123,5.55376913122123,0,0.0,1.0
1995-06-01,35.0,35.0,34.0,34.0,4844,5.76285220439662,5.76285220439662,5.598199284271,5.598199284271,29419.4600150692,0.28,1.0
1995-06-02,34.0,34.0,33.75,33.75,1511,5.598199284271,5.598199284271,5.5570360542396,5.5570360542396,9176.87945556764,0.0,1.0
1995-06-05,33.75,33.75,33.75,33.75,400,5.5570360542396,5.5570360542396,5.5570360542396,5.5570360542396,2429.35260240043,0.0,1.0
1995-06-06,33.75,33.75,33.75,33.75,0,5.5570360542396,5.5570360542396,5.5570360542396,5.5570360542396,0,0.0,1.0
1995-06-07,35.0,35.0,35.0,35.0,1200,5.76285220439662,5.76285220439662,5.76285220439662,5.76285220439662,7288.0578072013,0.0,1.0
1995-06-08,34.25,34.75,34.25,34.75,444,5.63936251430241,5.72168897436521,5.63936251430241,5.72168897436521,2696.58138866448,0.0,1.0
1995-06-09,35.0,35.0,34.25,35.0,1511,5.76285220439662,5.76285220439662,5.63936251430241,5.76285220439662,9176.87945556764,0.0,1.0
1995-06-12,35.25,35.25,34.0,34.88,2267,5.80401543442802,5.80401543442802,5.598199284271,5.74309385398154,13768.3558741045,0.0,1.0
1995-06-13,35.25,35.25,34.0,34.0,400,5.80401543442802,5.80401543442802,5.598199284271,5.598199284271,2429.35260240043,0.0,1.0
1995-06-14,35.25,35.25,35.25,35.25,0,5.80401543442802,5.80401543442802,5.80401543442802,5.80401543442802,0,0.0,1.0
1995-06-15,35.25,35.25,34.0,34.0,667,5.80401543442802,5.80401543442802,5.598199284271,5.598199284271,4050.94546450272,0.0,1.0
1995-06-16,35.25,35.25,35.25,35.25,178,5.80401543442802,5.80401543442802,5.80401543442802,5.80401543442802,1081.06190806819,0.0,1.0
1995-06-19,34.0,35.25,34.0,35.25,178,5.598199284271,5.80401543442802,5.598199284271,5.80401543442802,1081.06190806819,0.0,1.0
1995-06-20,34.0,34.0,34.0,34.0,44,5.598199284271,5.598199284271,5.598199284271,5.598199284271,267.228786264048,0.0,1.0
1995-06-21,35.25,35.25,35.25,35.25,267,5.80401543442802,5.80401543442802,5.80401543442802,5.80401543442802,1621.59286210229,0.0,1.0
1995-06-22,35.25,35.25,35.25,35.25,0,5.80401543442802,5.80401543442802,5.80401543442802,5.80401543442802,0,0.0,1.0
1995-06-23,35.25,35.25,35.25,35.25,0,5.80401543442802,5.80401543442802,5.80401543442802,5.80401543442802,0,0.0,1.0
1995-06-26,35.25,35.25,35.25,35.25,0,5.80401543442802,5.80401543442802,5.80401543442802,5.80401543442802,0,0.0,1.0
1995-06-27,34.5,34.63,34.0,34.0,2311,5.68052574433381,5.70193062395014,5.598199284271,5.598199284271,14035.5846603685,0.0,1.0
1995-06-28,34.63,34.63,34.63,34.63,178,5.70193062395014,5.70193062395014,5.70193062395014,5.70193062395014,1081.06190806819,0.0,1.0
1995-06-29,34.0,34.0,34.0,34.0,4133,5.598199284271,5.598199284271,5.598199284271,5.598199284271,25101.2857643025,0.0,1.0
1995-06-30,34.13,34.63,34.0,34.0,800,5.61960416388733,5.70193062395014,5.598199284271,5.598199284271,4858.70520480087,0.0,1.0
1995-07-03,34.13,34.13,34.13,34.13,0,5.61960416388733,5.61960416388733,5.61960416388733,5.61960416388733,0,0.0,1.0
1995-07-05,34.0,35.25,34.0,35.25,267,5.598199284271,5.80401543442802,5.598199284271,5.80401543442802,1621.59286210229,0.0,1.0
1995-07-06,34.0,34.0,34.0,34.0,0,5.598199284271,5.598199284271,5.598199284271,5.598199284271,0,0.0,1.0
1995-07-07,34.0,34.0,34.0,34.0,0,5.598199284271,5.598199284271,5.598199284271,5.598199284271,0,0.0,1.0
1995-07-10,34.0,34.0,34.0,34.0,0,5.598199284271,5.598199284271,5.598199284271,5.598199284271,0,0.0,1.0
1995-07-11,35.25,35.25,34.5,34.5,2533,5.80401543442802,5.80401543442802,5.68052574433381,5.68052574433381,15383.8753547008,0.0,1.0
1995-07-12,36.0,36.25,35.25,35.25,3022,5.92750512452224,5.96866835455364,5.80401543442802,5.80401543442802,18353.7589111353,0.0,1.0
1995-07-13,35.88,35.88,35.88,35.88,44,5.90774677410716,5.90774677410716,5.90774677410716,5.90774677410716,267.228786264048,0.0,1.0
1995-07-14,36.0,36.0,36.0,36.0,444,5.92750512452224,5.92750512452224,5.92750512452224,5.92750512452224,2696.58138866448,0.0,1.0
1995-07-17,36.0,37.0,35.75,36.0,7867,5.92750512452224,6.09215804464785,5.88634189449083,5.92750512452224,47779.2923077105,0.0,1.0
1995-07-18,36.25,37.25,36.25,36.25,3200,5.96866835455364,6.13332127467926,5.96866835455364,5.96866835455364,19434.8208192035,0.0,1.0
1995-07-19,37.0,37.0,36.25,36.25,400,6.09215804464785,6.09215804464785,5.96866835455364,5.96866835455364,2429.35260240043,0.0,1.0
1995-07-20,36.31,37.25,36.31,37.25,1778,5.97854752976118,6.13332127467926,5.97854752976118,6.13332127467926,10798.4723176699,0.0,1.0
1995-07-21,37.25,37.25,37.25,37.25,844,6.13332127467926,6.13332127467926,6.13332127467926,6.13332127467926,5125.93399106491,0.0,1.0
1995-07-24,37.25,37.25,37.25,37.25,44,6.13332127467926,6.13332127467926,6.13332127467926,6.13332127467926,267.228786264048,0.0,1.0
1995-07-25,37.25,37.25,37.25,37.25,0,6.13332127467926,6.13332127467926,6.13332127467926,6.13332127467926,0,0.0,1.0
1995-07-26,37.25,37.25,37.25,37.25,0,6.13332127467926,6.13332127467926,6.13332127467926,6.13332127467926,0,0.0,1.0
1995-07-27,37.25,37.25,37.25,37.25,267,6.13332127467926,6.13332127467926,6.13332127467926,6.13332127467926,1621.59286210229,0.0,1.0
1995-07-28,37.5,37.75,37.25,37.25,1778,6.17448450471066,6.21564773474207,6.13332127467926,6.13332127467926,10798.4723176699,0.0,1.0
1995-07-31,36.75,36.75,36.75,36.75,667,6.05099481461645,6.05099481461645,6.05099481461645,6.05099481461645,4050.94546450272,0.0,1.0
1995-08-01,36.75,37.75,36.75,37.75,400,6.05099481461645,6.21564773474207,6.05099481461645,6.21564773474207,2429.35260240043,0.0,1.0
1995-08-02,36.75,36.75,36.75,36.75,0,6.05099481461645,6.05099481461645,6.05099481461645,6.05099481461645,0,0.0,1.0
1995-08-03,37.75,37.75,36.75,36.75,578,6.21564773474207,6.21564773474207,6.05099481461645,6.05099481461645,3510.41451046862,0.0,1.0
1995-08-04,37.0,37.63,36.75,36.75,1600,6.09215804464785,6.19588938432699,6.05099481461645,6.05099481461645,9717.41040960174,0.0,1.0
1995-08-07,36.75,36.75,36.75,36.75,400,6.05099481461645,6.05099481461645,6.05099481461645,6.05099481461645,2429.35260240043,0.0,1.0
1995-08-08,36.75,36.75,36.75,36.75,0,6.05099481461645,6.05099481461645,6.05099481461645,6.05099481461645,0,0.0,1.0
1995-08-09,37.75,37.75,37.75,37.75,578,6.21564773474207,6.21564773474207,6.21564773474207,6.21564773474207,3510.41451046862,0.0,1.0
1995-08-10,38.5,38.5,37.5,37.75,1733,6.33913742483628,6.33913742483628,6.17448450471066,6.21564773474207,10525.1701498999,0.0,1.0
1995-08-11,39.0,39.0,38.25,38.5,22844,6.42146388489909,6.42146388489909,6.29797419480488,6.33913742483628,138740.327123089,0.0,1.0
1995-08-14,38.25,39.0,38.25,39.0,2133,6.29797419480488,6.42146388489909,6.29797419480488,6.42146388489909,12954.5227523003,0.0,1.0
1995-08-15,39.0,39.0,38.5,39.0,18489,6.42146388489909,6.42146388489909,6.33913742483628,6.42146388489909,112290.750664454,0.0,1.0
1995-08-16,38.5,38.63,38.5,38.63,1733,6.33913742483628,6.36054230445261,6.33913742483628,6.36054230445261,10525.1701498999,0.0,1.0
1995-08-17,39.0,39.0,38.25,38.25,1200,6.42146388489909,6.42146388489909,6.29797419480488,6.29797419480488,7288.0578072013,0.0,1.0
1995-08-18,38.13,39.0,38.0,39.0,2667,6.2782158443898,6.42146388489909,6.25681096477347,6.42146388489909,16197.7084765049,0.0,1.0
1995-08-21,39.25,39.25,38.25,39.0,3956,6.46262711493049,6.46262711493049,6.29797419480488,6.42146388489909,24026.2972377403,0.0,1.0
1995-08-22,38.5,39.75,38.5,39.5,1111,6.33913742483628,6.5449535749933,6.33913742483628,6.5037903449619,6747.5268531672,0.0,1.0
1995-08-23,39.75,39.75,38.5,39.75,400,6.5449535749933,6.5449535749933,6.33913742483628,6.5449535749933,2429.35260240043,0.0,1.0
1995-08-24,39.75,39.75,39.0,39.75,4533,6.5449535749933,6.5449535749933,6.42146388489909,6.5449535749933,27530.6383667029,0.0,1.0
1995-08-25,38.5,38.5,38.5,38.5,44,6.33913742483628,6.33913742483628,6.33913742483628,6.33913742483628,267.228786264048,0.0,1.0
1995-08-28,39.5,39.75,39.5,39.75,178,6.5037903449619,6.5449535749933,6.5037903449619,6.5449535749933,1081.06190806819,0.0,1.0
1995-08-29,39.0,39.38,39.0,39.38,4844,6.42146388489909,6.48403199454682,6.42146388489909,6.48403199454682,29419.4600150692,0.0,1.0
1995-08-30,39.0,39.0,39.0,39.0,0,6.42146388489909,6.42146388489909,6.42146388489909,6.42146388489909,0,0.0,1.0
1995-08-31,39.75,39.75,38.75,39.75,1111,6.5449535749933,6.5449535749933,6.38030065486768,6.5449535749933,6747.52685316721,0.0,1.0
1995-09-01,39.75,39.75,39.75,39.75,0,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,0,0.3,1.0
1995-09-05,39.75,39.75,39.75,39.75,400,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,2411.15520462964,0.0,1.0
1995-09-06,39.63,39.75,39.63,39.75,3022,6.57444198099014,6.59434945103099,6.57444198099014,6.59434945103099,18216.277570977,0.0,1.0
1995-09-07,39.63,39.63,39.63,39.63,0,6.57444198099014,6.57444198099014,6.57444198099014,6.57444198099014,0,0.0,1.0
1995-09-08,39.63,39.63,39.63,39.63,0,6.57444198099014,6.57444198099014,6.57444198099014,6.57444198099014,0,0.0,1.0
1995-09-11,39.63,39.63,39.63,39.63,0,6.57444198099014,6.57444198099014,6.57444198099014,6.57444198099014,0,0.0,1.0
1995-09-12,39.0,39.0,39.0,39.0,267,6.46992776327569,6.46992776327569,6.46992776327569,6.46992776327569,1609.44609909029,0.0,1.0
1995-09-13,39.75,39.75,39.75,39.75,44,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,265.227072509261,0.0,1.0
1995-09-14,39.75,39.75,39.75,39.75,267,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,1609.44609909029,0.0,1.0
1995-09-15,39.75,39.75,38.75,38.75,1600,6.59434945103099,6.59434945103099,6.42845386735725,6.42845386735725,9644.62081851857,0.0,1.0
1995-09-18,38.75,39.75,38.75,39.75,178,6.42845386735725,6.59434945103099,6.42845386735725,6.59434945103099,1072.96406606019,0.0,1.0
1995-09-19,38.75,38.75,38.75,38.75,0,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,0,0.0,1.0
1995-09-20,38.75,38.75,38.75,38.75,0,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,0,0.0,1.0
1995-09-21,38.75,39.75,38.75,39.75,400,6.42845386735725,6.59434945103099,6.42845386735725,6.59434945103099,2411.15520462964,0.0,1.0
1995-09-22,39.0,39.75,38.75,38.75,2533,6.46992776327569,6.59434945103099,6.42845386735725,6.42845386735725,15268.6403333172,0.0,1.0
1995-09-25,38.75,38.75,38.75,38.75,578,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,3484.11927068984,0.0,1.0
1995-09-26,39.63,39.75,39.63,39.75,4133,6.57444198099014,6.59434945103099,6.57444198099014,6.59434945103099,24913.2611518358,0.0,1.0
1995-09-27,38.75,38.75,38.75,38.75,2267,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,13665.2221222385,0.0,1.0
1995-09-28,39.75,39.75,39.75,39.75,267,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,1609.44609909029,0.0,1.0
1995-09-29,38.75,39.75,38.75,38.75,8933,6.42845386735725,6.59434945103099,6.42845386735725,6.42845386735725,53847.1236073915,0.0,1.0
1995-10-02,38.75,38.75,38.75,38.75,44,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,265.227072509261,0.0,1.0
1995-10-03,38.75,38.75,38.75,38.75,44,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,265.227072509261,0.0,1.0
1995-10-04,38.75,38.75,38.75,38.75,800,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,4822.31040925929,0.0,1.0
1995-10-05,38.75,38.75,38.75,38.75,0,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,0,0.0,1.0
1995-10-06,38.75,38.75,38.75,38.75,0,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,0,0.0,1.0
1995-10-09,38.75,39.75,38.75,39.75,2533,6.42845386735725,6.59434945103099,6.42845386735725,6.59434945103099,15268.6403333172,0.0,1.0
1995-10-10,38.75,38.75,38.75,38.75,1600,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,9644.62081851858,0.0,1.0
1995-10-11,39.75,39.75,39.75,39.75,44,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,265.227072509261,0.0,1.0
1995-10-12,39.0,39.0,38.75,38.75,178,6.46992776327569,6.46992776327569,6.42845386735725,6.42845386735725,1072.96406606019,0.0,1.0
1995-10-13,39.0,39.0,39.0,39.0,0,6.46992776327569,6.46992776327569,6.46992776327569,6.46992776327569,0,0.0,1.0
1995-10-16,39.0,39.0,39.0,39.0,0,6.46992776327569,6.46992776327569,6.46992776327569,6.46992776327569,0,0.0,1.0
1995-10-17,39.0,39.0,39.0,39.0,0,6.46992776327569,6.46992776327569,6.46992776327569,6.46992776327569,0,0.0,1.0
1995-10-18,39.5,39.5,39.5,39.5,578,6.55287555511255,6.55287555511255,6.55287555511255,6.55287555511255,3484.11927068984,0.0,1.0
1995-10-19,39.5,39.5,39.5,39.5,0,6.55287555511255,6.55287555511255,6.55287555511255,6.55287555511255,0,0.0,1.0
1995-10-20,38.75,38.75,38.75,38.75,178,6.42845386735725,6.42845386735725,6.42845386735725,6.42845386735725,1072.96406606019,0.0,1.0
1995-10-23,39.75,39.75,38.75,38.75,444,6.59434945103099,6.59434945103099,6.42845386735725,6.42845386735725,2676.3822771389,0.0,1.0
1995-10-24,39.75,39.75,39.75,39.75,0,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,0,0.0,1.0
1995-10-25,38.75,39.75,38.75,38.75,400,6.42845386735725,6.59434945103099,6.42845386735725,6.42845386735725,2411.15520462964,0.0,1.0
1995-10-26,39.75,39.75,39.75,39.75,44,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,265.227072509261,0.0,1.0
1995-10-27,38.75,39.75,38.75,39.75,267,6.42845386735725,6.59434945103099,6.42845386735725,6.59434945103099,1609.44609909029,0.0,1.0
1995-10-30,25.75,25.75,25.75,25.75,0,6.40771691939803,6.40771691939803,6.40771691939803,6.40771691939803,0,0.0,1.5
1995-10-31,25.75,26.75,25.75,26.75,467,6.40771691939803,6.65656029490864,6.40771691939803,6.65656029490864,1876.68246760341,0.0,1.0
1995-11-01,26.75,26.75,26.75,26.75,67,6.65656029490864,6.65656029490864,6.65656029490864,6.65656029490864,269.245664516977,0.0,1.0
1995-11-02,26.5,26.5,26.5,26.5,600,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,2411.15520462964,0.0,1.0
1995-11-03,26.0,26.5,25.88,26.5,17333,6.46992776327569,6.59434945103099,6.44006655821441,6.59434945103099,69654.2552697426,0.0,1.0
1995-11-06,26.0,26.0,26.0,26.0,0,6.46992776327569,6.46992776327569,6.46992776327569,6.46992776327569,0,0.0,1.0
1995-11-07,26.5,26.5,26.5,26.5,67,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,269.245664516977,0.0,1.0
1995-11-08,26.5,26.5,26.5,26.5,0,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,0,0.0,1.0
1995-11-09,26.5,26.5,26.5,26.5,67,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,269.245664516977,0.0,1.0
1995-11-10,26.5,26.5,26.5,26.5,67,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,269.245664516977,0.0,1.0
1995-11-13,26.5,26.5,25.75,26.5,1067,6.59434945103099,6.59434945103099,6.40771691939803,6.59434945103099,4287.83767223305,0.0,1.0
1995-11-14,26.5,26.5,26.5,26.5,1200,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,4822.31040925929,0.0,1.0
1995-11-15,25.75,25.75,25.75,25.75,67,6.40771691939803,6.40771691939803,6.40771691939803,6.40771691939803,269.245664516977,0.0,1.0
1995-11-16,26.0,26.5,26.0,26.5,12400,6.46992776327569,6.59434945103099,6.46992776327569,6.59434945103099,49830.5408956793,0.0,1.0
1995-11-17,26.5,26.5,25.75,25.75,667,6.59434945103099,6.59434945103099,6.40771691939803,6.40771691939803,2680.40086914662,0.0,1.0
1995-11-20,26.5,26.5,25.75,25.75,3067,6.59434945103099,6.59434945103099,6.40771691939803,6.40771691939803,12325.0216876652,0.0,1.0
1995-11-21,26.5,26.5,26.5,26.5,0,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,0,0.0,1.0
1995-11-22,26.5,26.5,25.75,26.13,2400,6.59434945103099,6.59434945103099,6.40771691939803,6.50227740209206,9644.62081851857,0.0,1.0
1995-11-24,26.5,26.5,26.5,26.5,0,6.59434945103099,6.59434945103099,6.59434945103099,6.59434945103099,0,0.0,1.0
1995-11-27,26.38,26.5,26.38,26.5,4867,6.56448824596971,6.59434945103099,6.56448824596971,6.59434945103099,19558.4873015541,0.0,1.0
1995-11-28,26.0,26.75,26.0,26.75,267,6.46992776327569,6.65656029490864,6.46992776327569,6.65656029490864,1072.96406606019,0.0,1.0
1995-11-29,26.75,26.75,26.75,26.75,667,6.65656029490864,6.65656029490864,6.65656029490864,6.65656029490864,2680.40086914662,0.0,1.0
1995-11-30,26.75,26.75,26.75,26.75,600,6.65656029490864,6.65656029490864,6.65656029490864,6.65656029490864,2411.15520462964,0.0,1.0
1995-12-01,26.75,26.75,26.38,26.38,29267,6.65656029490864,6.65656029490864,6.56448824596971,6.56448824596971,117612.132289826,0.0,1.0
1995-12-04,26.0,26.0,26.0,26.0,200,6.51969643837781,6.51969643837781,6.51969643837781,6.51969643837781,797.583146569602,0.2,1.0
1995-12-05,26.0,26.75,26.0,26.75,600,6.51969643837781,6.70776460486947,6.51969643837781,6.70776460486947,2392.74943970881,0.0,1.0
1995-12-06,26.75,26.75,26.75,26.75,200,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,797.583146569603,0.0,1.0
1995-12-07,26.75,26.75,26.0,26.0,400,6.70776460486947,6.70776460486947,6.51969643837781,6.51969643837781,1595.16629313921,0.0,1.0
1995-12-08,26.75,26.75,26.75,26.75,267,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,1064.77350067042,0.0,1.0
1995-12-11,26.75,26.75,26.75,26.75,67,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,267.190354100817,0.0,1.0
1995-12-12,26.13,26.13,26.13,26.13,1000,6.5522949205697,6.5522949205697,6.5522949205697,6.5522949205697,3987.91573284801,0.0,1.0
1995-12-13,26.13,26.38,26.13,26.38,1667,6.5522949205697,6.61498430940025,6.5522949205697,6.61498430940025,6647.85552665763,0.0,1.0
1995-12-14,26.75,26.75,26.13,26.5,15533,6.70776460486947,6.70776460486947,6.5522949205697,6.64507521603892,61944.2950783282,0.0,1.0
1995-12-15,26.75,26.75,26.0,26.75,1000,6.70776460486947,6.70776460486947,6.51969643837781,6.70776460486947,3987.91573284801,0.0,1.0
1995-12-18,26.75,26.75,26.75,26.75,0,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,0,0.0,1.0
1995-12-19,26.75,26.75,26.75,26.75,0,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,0,0.0,1.0
1995-12-20,26.75,26.75,26.75,26.75,400,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,1595.16629313921,0.0,1.0
1995-12-21,26.75,26.75,26.75,26.75,200,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,797.583146569603,0.0,1.0
1995-12-22,26.38,26.75,26.38,26.75,1867,6.61498430940025,6.70776460486947,6.61498430940025,6.70776460486947,7445.43867322724,0.0,1.0
1995-12-26,25.75,26.5,25.75,26.5,3800,6.45700704954725,6.64507521603892,6.45700704954725,6.64507521603892,15154.0797848224,0.0,1.0
1995-12-27,25.75,25.75,25.75,25.75,0,6.45700704954725,6.45700704954725,6.45700704954725,6.45700704954725,0,0.0,1.0
1995-12-28,26.25,26.25,26.25,26.25,1800,6.58238582720836,6.58238582720836,6.58238582720836,6.58238582720836,7178.24831912642,0.0,1.0
1995-12-29,25.75,25.75,25.75,25.75,67,6.45700704954725,6.45700704954725,6.45700704954725,6.45700704954725,267.190354100817,0.0,1.0
1996-01-02,25.75,25.75,25.75,25.75,4000,6.45700704954725,6.45700704954725,6.45700704954725,6.45700704954725,15951.662931392,0.0,1.0
1996-01-03,25.75,25.75,25.75,25.75,0,6.45700704954725,6.45700704954725,6.45700704954725,6.45700704954725,0,0.0,1.0
1996-01-04,25.75,25.75,25.75,25.75,1000,6.45700704954725,6.45700704954725,6.45700704954725,6.45700704954725,3987.91573284801,0.0,1.0
1996-01-05,26.75,26.75,25.5,25.5,800,6.70776460486947,6.70776460486947,6.39431766071669,6.39431766071669,3190.33258627841,0.0,1.0
1996-01-08,26.75,26.75,26.75,26.75,400,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,1595.16629313921,0.0,1.0
1996-01-09,26.75,26.75,26.75,26.75,467,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,1862.35664724002,0.0,1.0
1996-01-10,26.75,26.75,26.75,26.75,600,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,2392.74943970881,0.0,1.0
1996-01-11,26.75,26.75,26.75,26.75,0,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,0,0.0,1.0
1996-01-12,25.5,26.75,25.5,26.75,7067,6.39431766071669,6.70776460486947,6.39431766071669,6.70776460486947,28182.6004840369,0.0,1.0
1996-01-15,25.5,25.5,25.5,25.5,2400,6.39431766071669,6.39431766071669,6.39431766071669,6.39431766071669,9570.99775883523,0.0,1.0
1996-01-16,26.5,26.5,26.5,26.5,2200,6.64507521603892,6.64507521603892,6.64507521603892,6.64507521603892,8773.41461226562,0.0,1.0
1996-01-17,25.5,25.5,25.5,25.5,200,6.39431766071669,6.39431766071669,6.39431766071669,6.39431766071669,797.583146569603,0.0,1.0
1996-01-18,26.5,26.5,26.5,26.5,600,6.64507521603892,6.64507521603892,6.64507521603892,6.64507521603892,2392.74943970881,0.0,1.0
1996-01-19,26.5,26.5,26.5,26.5,0,6.64507521603892,6.64507521603892,6.64507521603892,6.64507521603892,0,0.0,1.0
1996-01-22,26.25,26.25,25.0,25.0,2600,6.58238582720836,6.58238582720836,6.26893888305558,6.26893888305558,10368.5809054048,0.0,1.0
1996-01-23,26.25,26.25,25.44,25.63,3600,6.58238582720836,6.58238582720836,6.37927220739736,6.42691614290858,14356.4966382528,0.0,1.0
1996-01-24,26.25,26.25,25.0,25.0,1600,6.58238582720836,6.58238582720836,6.26893888305558,6.26893888305558,6380.66517255682,0.0,1.0
1996-01-25,26.25,26.25,25.4375,25.625,1067,6.58238582720836,6.58238582720836,6.37864531350906,6.42566235513197,4255.10608694883,0.0,1.0
1996-01-26,26.25,26.25,25.5,25.5,200,6.58238582720836,6.58238582720836,6.39431766071669,6.39431766071669,797.583146569603,0.0,1.0
1996-01-29,25.25,26.25,25.25,26.25,1867,6.33162827188614,6.58238582720836,6.33162827188614,6.58238582720836,7445.43867322724,0.0,1.0
1996-01-30,26.25,26.25,26.25,26.25,400,6.58238582720836,6.58238582720836,6.58238582720836,6.58238582720836,1595.16629313921,0.0,1.0
1996-01-31,25.25,26.25,25.25,26.25,2200,6.33162827188614,6.58238582720836,6.33162827188614,6.58238582720836,8773.41461226562,0.0,1.0
1996-02-01,26.25,26.25,26.25,26.25,25800,6.58238582720836,6.58238582720836,6.58238582720836,6.58238582720836,102888.225907479,0.0,1.0
1996-02-02,26.25,26.25,25.625,25.625,0,6.58238582720836,6.58238582720836,6.42566235513197,6.42566235513197,0,0.0,1.0
1996-02-05,26.25,26.25,25.25,26.25,3467,6.58238582720836,6.58238582720836,6.33162827188614,6.58238582720836,13826.1038457841,0.0,1.0
1996-02-06,25.5,26.5,25.25,25.25,9667,6.39431766071669,6.64507521603892,6.33162827188614,6.33162827188614,38551.1813894418,0.0,1.0
1996-02-07,25.5,25.5,25.5,25.5,0,6.39431766071669,6.39431766071669,6.39431766071669,6.39431766071669,0,0.0,1.0
1996-02-08,26.5,26.5,25.5,26.5,2600,6.64507521603892,6.64507521603892,6.39431766071669,6.64507521603892,10368.5809054048,0.0,1.0
1996-02-09,26.0,26.0,25.5,25.5,5200,6.51969643837781,6.51969643837781,6.39431766071669,6.39431766071669,20737.1618108096,0.0,1.0
1996-02-12,26.5,26.5,26.5,26.5,200,6.64507521603892,6.64507521603892,6.64507521603892,6.64507521603892,797.583146569602,0.0,1.0
1996-02-13,25.875,25.875,25.5,25.5,2400,6.48835174396253,6.48835174396253,6.39431766071669,6.39431766071669,9570.99775883523,0.0,1.0
1996-02-14,26.25,26.75,26.25,26.75,1667,6.58238582720836,6.70776460486947,6.58238582720836,6.70776460486947,6647.85552665764,0.0,1.0
1996-02-15,25.75,26.75,25.75,26.25,3600,6.45700704954725,6.70776460486947,6.45700704954725,6.58238582720836,14356.4966382528,0.0,1.0
1996-02-16,26.0,26.0,25.75,25.75,1000,6.51969643837781,6.51969643837781,6.45700704954725,6.45700704954725,3987.91573284801,0.0,1.0
1996-02-20,26.0,26.0,26.0,26.0,200,6.51969643837781,6.51969643837781,6.51969643837781,6.51969643837781,797.583146569602,0.0,1.0
1996-02-21,26.625,26.75,26.0,26.0,1267,6.6764199104542,6.70776460486947,6.51969643837781,6.51969643837781,5052.68923351843,0.0,1.0
1996-02-22,26.25,26.75,26.25,26.75,867,6.58238582720836,6.70776460486947,6.58238582720836,6.70776460486947,3457.52294037923,0.0,1.0
1996-02-23,26.375,26.375,26.375,26.375,667,6.61373052162364,6.61373052162364,6.61373052162364,6.61373052162364,2659.93979380962,0.0,1.0
1996-02-26,27.0,27.0,26.5,26.5,32467,6.77045399370003,6.77045399370003,6.64507521603892,6.64507521603892,129475.660098376,0.0,1.0
1996-02-27,26.25,26.25,26.25,26.25,2000,6.58238582720836,6.58238582720836,6.58238582720836,6.58238582720836,7975.83146569603,0.0,1.0
1996-02-28,27.0,27.0,27.0,27.0,600,6.77045399370003,6.77045399370003,6.77045399370003,6.77045399370003,2392.74943970881,0.0,1.0
1996-02-29,27.0,27.0,26.75,27.0,1200,6.77045399370003,6.77045399370003,6.70776460486947,6.77045399370003,4785.49887941761,0.0,1.0
1996-03-01,26.75,26.75,26.75,26.75,67,6.70776460486947,6.70776460486947,6.70776460486947,6.70776460486947,267.190354100817,0.0,1.0
1996-03-04,26.5,27.0,26.5,27.0,200,6.69522672710336,6.82155175969022,6.69522672710336,6.82155175969022,791.608740977321,0.2,1.0
1996-03-05,27.13,27.13,27.13,27.13,1267,6.8543962681628,6.8543962681628,6.8543962681628,6.8543962681628,5014.84137409133,0.0,1.0
1996-03-06,26.5,27.0,26.5,27.0,1667,6.69522672710336,6.82155175969022,6.69522672710336,6.82155175969022,6598.05885604597,0.0,1.0
1996-03-07,27.125,27.125,27.125,27.125,2667,6.85313301783693,6.85313301783693,6.85313301783693,6.85313301783693,10556.1025609326,0.0,1.0
1996-03-08,27.25,27.25,26.5,27.25,14467,6.88471427598365,6.88471427598365,6.69522672710336,6.88471427598365,57261.0182785945,0.0,1.0
1996-03-11,26.5,27.25,26.5,27.25,1267,6.69522672710336,6.88471427598365,6.69522672710336,6.88471427598365,5014.84137409133,0.0,1.0
1996-03-12,27.0,27.25,26.5,27.25,9400,6.82155175969022,6.88471427598365,6.69522672710336,6.88471427598365,37205.6108259341,0.0,1.0
1996-03-13,26.5,27.25,26.5,27.25,4800,6.69522672710336,6.88471427598365,6.69522672710336,6.88471427598365,18998.6097834557,0.0,1.0
1996-03-14,27.0,27.25,26.5,27.25,467,6.82155175969022,6.88471427598365,6.69522672710336,6.88471427598365,1848.40641018204,0.0,1.0
1996-03-15,27.0,27.0,26.6875,26.6875,800,6.82155175969022,6.82155175969022,6.74259861432343,6.74259861432343,3166.43496390928,0.0,1.0
1996-03-18,26.0,26.0,26.0,26.0,0,6.56890169451651,6.56890169451651,6.56890169451651,6.56890169451651,0,0.0,1.0
1996-03-19,26.25,27.25,26.0,27.25,2067,6.63206421080994,6.88471427598365,6.56890169451651,6.88471427598365,8181.2763380006,0.0,1.0
1996-03-20,26.0,27.25,26.0,27.25,467,6.56890169451651,6.88471427598365,6.56890169451651,6.88471427598365,1848.40641018204,0.0,1.0
1996-03-21,26.25,27.25,26.0,26.25,1000,6.63206421080994,6.88471427598365,6.56890169451651,6.63206421080994,3958.0437048866,0.0,1.0
1996-03-22,26.0,27.25,26.0,27.25,267,6.56890169451651,6.88471427598365,6.56890169451651,6.88471427598365,1056.79766920472,0.0,1.0
1996-03-25,26.75,27.5,26.0,26.0,18000,6.75838924339679,6.94787679227707,6.56890169451651,6.56890169451651,71244.7866879589,0.0,1.0
1996-03-26,27.25,27.25,27.25,27.25,467,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,1848.40641018204,0.0,1.0
1996-03-27,26.75,27.5,26.0,26.0,67,6.75838924339679,6.94787679227707,6.56890169451651,6.56890169451651,265.188928227402,0.0,1.0
1996-03-28,27.25,27.25,27.25,27.25,400,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,1583.21748195464,0.0,1.0
1996-03-29,27.25,27.25,27.25,27.25,4333,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,17150.2033732736,0.0,1.0
1996-04-01,26.56,27.5,26.56,27.5,267,6.71038573101379,6.94787679227707,6.71038573101379,6.94787679227707,1056.79766920472,0.0,1.0
1996-04-02,26.5625,27.5,26.5625,27.5,4000,6.71101735617672,6.94787679227707,6.71101735617672,6.94787679227707,15832.1748195464,0.0,1.0
1996-04-03,26.5,27.25,26.5,26.875,2067,6.69522672710336,6.88471427598365,6.69522672710336,6.7899705015435,8181.27633800061,0.0,1.0
1996-04-04,26.5,27.25,26.5,26.5,400,6.69522672710336,6.88471427598365,6.69522672710336,6.69522672710336,1583.21748195464,0.0,1.0
1996-04-08,27.25,27.25,27.25,27.25,200,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,791.60874097732,0.0,1.0
1996-04-09,27.25,27.25,27.25,27.25,38067,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,150670.849713918,0.0,1.0
1996-04-10,26.5,27.5,26.5,27.25,0,6.69522672710336,6.94787679227707,6.69522672710336,6.88471427598365,0,0.0,1.0
1996-04-11,26.5,26.5,26.5,26.5,667,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,2640.01515115937,0.0,1.0
1996-04-12,26.5,26.5,26.5,26.5,0,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,0,0.0,1.0
1996-04-15,27.5,27.5,27.5,27.5,800,6.94787679227707,6.94787679227707,6.94787679227707,6.94787679227707,3166.43496390928,0.0,1.0
1996-04-16,27.5,27.5,27.5,27.5,67,6.94787679227707,6.94787679227707,6.94787679227707,6.94787679227707,265.188928227403,0.0,1.0
1996-04-17,27.5,27.5,27.5,27.5,0,6.94787679227707,6.94787679227707,6.94787679227707,6.94787679227707,0,0.0,1.0
1996-04-18,26.5,26.5,26.5,26.5,600,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,2374.82622293196,0.0,1.0
1996-04-19,26.5,26.5,26.5,26.5,400,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,1583.21748195464,0.0,1.0
1996-04-22,27.5,27.5,26.5,26.5,5200,6.94787679227707,6.94787679227707,6.69522672710336,6.69522672710336,20581.8272654103,0.0,1.0
1996-04-23,27.5,27.5,26.5,26.5,15467,6.94787679227707,6.94787679227707,6.69522672710336,6.69522672710336,61219.0619834811,0.0,1.0
1996-04-24,27.0,27.0,26.875,27.0,3267,6.82155175969022,6.82155175969022,6.7899705015435,6.82155175969022,12930.9287838645,0.0,1.0
1996-04-25,26.5,27.5,26.5,27.5,267,6.69522672710336,6.94787679227707,6.69522672710336,6.94787679227707,1056.79766920472,0.0,1.0
1996-04-26,26.5,26.5,26.5,26.5,867,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,3431.62389213669,0.0,1.0
1996-04-29,26.5,26.5,26.5,26.5,667,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,2640.01515115937,0.0,1.0
1996-04-30,26.5,26.5,26.5,26.5,7133,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,28232.7257469562,0.0,1.0
1996-05-01,26.75,27.5,26.5,27.5,6867,6.75838924339679,6.94787679227707,6.69522672710336,6.94787679227707,27179.8861214563,0.0,1.0
1996-05-02,26.5,26.5,26.5,26.5,267,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,1056.79766920472,0.0,1.0
1996-05-03,26.5,27.5,26.5,27.5,5400,6.69522672710336,6.94787679227707,6.69522672710336,6.94787679227707,21373.4360063877,0.0,1.0
1996-05-06,26.5,26.5,26.5,26.5,0,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,0,0.0,1.0
1996-05-07,27.5,27.5,27.5,27.5,67,6.94787679227707,6.94787679227707,6.94787679227707,6.94787679227707,265.188928227403,0.0,1.0
1996-05-08,26.5,26.5,26.5,26.5,1067,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,4223.23263311401,0.0,1.0
1996-05-09,27.5,27.5,27.5,27.5,1867,6.94787679227707,6.94787679227707,6.94787679227707,6.94787679227707,7389.66759702329,0.0,1.0
1996-05-10,26.5,26.5,26.5,26.5,6200,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,24539.8709702969,0.0,1.0
1996-05-13,26.25,26.25,26.25,26.25,867,6.63206421080994,6.63206421080994,6.63206421080994,6.63206421080994,3431.62389213668,0.0,1.0
1996-05-14,27.25,27.25,27.25,27.25,200,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,791.60874097732,0.0,1.0
1996-05-15,26.25,26.25,26.25,26.25,2400,6.63206421080994,6.63206421080994,6.63206421080994,6.63206421080994,9499.30489172784,0.0,1.0
1996-05-16,27.25,27.25,27.25,27.25,400,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,1583.21748195464,0.0,1.0
1996-05-17,26.25,26.25,26.25,26.25,267,6.63206421080994,6.63206421080994,6.63206421080994,6.63206421080994,1056.79766920472,0.0,1.0
1996-05-20,27.25,27.25,26.63,26.63,200,6.88471427598365,6.88471427598365,6.72807123557595,6.72807123557595,791.60874097732,0.0,1.0
1996-05-21,27.25,27.25,27.25,27.25,0,6.88471427598365,6.88471427598365,6.88471427598365,6.88471427598365,0,0.0,1.0
1996-05-22,27.25,27.25,26.625,26.625,267,6.88471427598365,6.88471427598365,6.72680798525008,6.72680798525008,1056.79766920472,0.0,1.0
1996-05-23,27.0,27.0,27.0,27.0,0,6.82155175969022,6.82155175969022,6.82155175969022,6.82155175969022,0,0.0,1.0
1996-05-24,27.0,27.0,27.0,27.0,400,6.82155175969022,6.82155175969022,6.82155175969022,6.82155175969022,1583.21748195464,0.0,1.0
1996-05-28,26.5,27.0,26.5,27.0,267,6.69522672710336,6.82155175969022,6.69522672710336,6.82155175969022,1056.79766920472,0.0,1.0
1996-05-29,26.5,26.5,26.5,26.5,0,6.69522672710336,6.69522672710336,6.69522672710336,6.69522672710336,0,0.0,1.0
1996-05-30,26.5,27.0,26.5,27.0,67,6.69522672710336,6.82155175969022,6.69522672710336,6.82155175969022,265.188928227403,0.0,1.0
1996-05-31,27.0,27.0,27.0,27.0,200,6.82155175969022,6.82155175969022,6.82155175969022,6.82155175969022,791.60874097732,0.0,1.0
1996-06-03,27.0,27.0,26.0,27.0,1067,6.82155175969022,6.82155175969022,6.56890169451651,6.82155175969022,4223.232633114,0.0,1.0
1996-06-04,27.0,27.0,26.0,27.0,600,6.87208177272496,6.87208177272496,6.617560225587,6.87208177272496,2357.3642654104,0.2,1.0
1996-06-05,27.0,27.0,26.25,26.25,1800,6.87208177272496,6.87208177272496,6.68119061237149,6.68119061237149,7072.09279623121,0.0,1.0
1996-06-06,26.75,26.75,26.0625,26.0625,4067,6.80845138594047,6.80845138594047,6.63346782228312,6.63346782228312,15979.0007790402,0.0,1.0
1996-06-07,27.0,27.0,26.0,26.0,400,6.87208177272496,6.87208177272496,6.617560225587,6.617560225587,1571.57617694027,0.0,1.0
1996-06-10,26.5,26.5,26.5,26.5,0,6.74482099915598,6.74482099915598,6.74482099915598,6.74482099915598,0,0.0,1.0
1996-06-11,26.75,26.75,26.75,26.75,1000,6.80845138594047,6.80845138594047,6.80845138594047,6.80845138594047,3928.94044235067,0.0,1.0
1996-06-12,26.75,26.75,26.75,26.75,200,6.80845138594047,6.80845138594047,6.80845138594047,6.80845138594047,785.788088470135,0.0,1.0
1996-06-13,26.0,26.0,26.0,26.0,0,6.617560225587,6.617560225587,6.617560225587,6.617560225587,0,0.0,1.0
1996-06-14,26.0,26.0,26.0,26.0,0,6.617560225587,6.617560225587,6.617560225587,6.617560225587,0,0.0,1.0
1996-06-17,26.0,26.0,26.0,26.0,4667,6.617560225587,6.617560225587,6.617560225587,6.617560225587,18336.3650444506,0.0,1.0
1996-06-18,26.0,26.0,26.0,26.0,6467,6.617560225587,6.617560225587,6.617560225587,6.617560225587,25408.4578406818,0.0,1.0
1996-06-19,27.0,27.0,25.75,25.75,2467,6.87208177272496,6.87208177272496,6.55392983880251,6.55392983880251,9692.69607127911,0.0,1.0
1996-06-20,26.25,27.0,26.25,27.0,1000,6.68119061237149,6.87208177272496,6.68119061237149,6.87208177272496,3928.94044235067,0.0,1.0
1996-06-21,26.25,26.25,25.5,25.5,10067,6.68119061237149,6.68119061237149,6.49029945201802,6.49029945201802,39552.6434331442,0.0,1.0
1996-06-24,27.0,27.0,25.5,26.75,3667,6.87208177272496,6.87208177272496,6.49029945201802,6.80845138594047,14407.4246020999,0.0,1.0
1996-06-25,27.0,27.0,25.5,26.75,36733,6.87208177272496,6.87208177272496,6.49029945201802,6.80845138594047,144321.769268867,0.0,1.0
1996-06-26,26.0,27.0,25.5,27.0,1667,6.617560225587,6.87208177272496,6.49029945201802,6.87208177272496,6549.54371739857,0.0,1.0
1996-06-27,25.5,26.0,25.5,25.5,45133,6.49029945201802,6.617560225587,6.49029945201802,6.49029945201802,177324.868984613,0.0,1.0
1996-06-28,25.5,25.5,25.5,25.5,16533,6.49029945201802,6.49029945201802,6.49029945201802,6.49029945201802,64957.1723333836,0.0,1.0
1996-07-01,25.5,25.75,24.75,25.75,2200,6.49029945201802,6.55392983880251,6.29940829166455,6.55392983880251,8643.66897317148,0.0,1.0
1996-07-02,25.5,25.5,25.25,25.25,1600,6.49029945201802,6.49029945201802,6.42666906523353,6.42666906523353,6286.30470776107,0.0,1.0
1996-07-03,25.5,25.75,24.75,24.75,54533,6.49029945201802,6.55392983880251,6.29940829166455,6.29940829166455,214256.909142709,0.0,1.0
1996-07-05,25.5,25.5,24.25,25.5,2600,6.49029945201802,6.49029945201802,6.17214751809557,6.49029945201802,10215.2451501117,0.0,1.0
1996-07-08,25.5,25.5,24.63,25.5,667,6.49029945201802,6.49029945201802,6.26886570600799,6.49029945201802,2620.6032750479,0.0,1.0
1996-07-09,25.5,25.5,24.5,24.5,4667,6.49029945201802,6.49029945201802,6.23577790488006,6.23577790488006,18336.3650444506,0.0,1.0
1996-07-10,25.5,25.5,24.625,25.5,1067,6.49029945201802,6.49029945201802,6.2675930982723,6.49029945201802,4192.17945198817,0.0,1.0
1996-07-11,25.5,25.5,24.5,24.5,3400,6.49029945201802,6.49029945201802,6.23577790488006,6.23577790488006,13358.3975039923,0.0,1.0
1996-07-12,24.875,25.5,24.875,25.5,19667,6.33122348505679,6.49029945201802,6.33122348505679,6.49029945201802,77270.4716797107,0.0,1.0
1996-07-15,23.63,24.5,23.5,24.5,11067,6.01434415887003,6.23577790488006,5.9812563577421,6.23577790488006,43481.5838754949,0.0,1.0
1996-07-16,24.5,24.5,23.5,24.5,6200,6.23577790488006,6.23577790488006,5.9812563577421,6.23577790488006,24359.4307425742,0.0,1.0
1996-07-17,23.625,24.5,23.5,24.5,6400,6.01307155113434,6.23577790488006,5.9812563577421,6.23577790488006,25145.2188310443,0.0,1.0
1996-07-18,24.5,24.5,23.5,24.5,6400,6.23577790488006,6.23577790488006,5.9812563577421,6.23577790488006,25145.2188310443,0.0,1.0
1996-07-19,24.5,24.5,23.625,24.5,1000,6.23577790488006,6.23577790488006,6.01307155113434,6.23577790488006,3928.94044235067,0.0,1.0
1996-07-22,23.75,23.75,23.75,23.75,2933,6.04488674452659,6.04488674452659,6.04488674452659,6.04488674452659,11523.5823174145,0.0,1.0
1996-07-23,23.75,24.5,23.75,24.5,2467,6.04488674452659,6.23577790488006,6.04488674452659,6.23577790488006,9692.6960712791,0.0,1.0
1996-07-24,23.75,23.75,23.75,23.75,2267,6.04488674452659,6.04488674452659,6.04488674452659,6.04488674452659,8906.90798280897,0.0,1.0
1996-07-25,23.75,24.5,23.75,24.5,2067,6.04488674452659,6.23577790488006,6.04488674452659,6.23577790488006,8121.11989433883,0.0,1.0
1996-07-26,23.25,24.5,23.25,24.5,4067,5.91762597095761,6.23577790488006,5.91762597095761,6.23577790488006,15979.0007790402,0.0,1.0
1996-07-29,24.0,24.0,24.0,24.0,467,6.10851713131108,6.10851713131108,6.10851713131108,6.10851713131108,1834.81518657776,0.0,1.0
1996-07-30,23.5,23.5,23.5,23.5,467,5.9812563577421,5.9812563577421,5.9812563577421,5.9812563577421,1834.81518657776,0.0,1.0
1996-07-31,24.0,24.0,24.0,24.0,26800,6.10851713131108,6.10851713131108,6.10851713131108,6.10851713131108,105295.603854998,0.0,1.0
1996-08-01,23.5,23.5,23.5,23.5,1000,5.9812563577421,5.9812563577421,5.9812563577421,5.9812563577421,3928.94044235067,0.0,1.0
1996-08-02,24.38,24.38,24.13,24.13,4533,6.2052353192235,6.2052353192235,6.14160493243901,6.14160493243901,17809.8870251756,0.0,1.0
1996-08-05,24.5,24.5,23.75,23.75,867,6.23577790488006,6.23577790488006,6.04488674452659,6.04488674452659,3406.39136351803,0.0,1.0
1996-08-06,24.5,24.5,24.13,24.13,467,6.23577790488006,6.23577790488006,6.14160493243901,6.14160493243901,1834.81518657776,0.0,1.0
1996-08-07,24.5,24.5,23.75,23.75,67,6.23577790488006,6.23577790488006,6.04488674452659,6.04488674452659,263.239009637495,0.0,1.0
1996-08-08,24.5,24.5,24.125,24.125,1200,6.23577790488006,6.23577790488006,6.14033232470332,6.14033232470332,4714.7285308208,0.0,1.0
1996-08-09,24.5,24.5,24.5,24.5,1867,6.23577790488006,6.23577790488006,6.23577790488006,6.23577790488006,7335.3318058687,0.0,1.0
1996-08-12,24.0,24.0,24.0,24.0,1000,6.10851713131108,6.10851713131108,6.10851713131108,6.10851713131108,3928.94044235067,0.0,1.0
1996-08-13,24.0,24.0,24.0,24.0,800,6.10851713131108,6.10851713131108,6.10851713131108,6.10851713131108,3143.15235388054,0.0,1.0
1996-08-14,24.0,24.0,24.0,24.0,800,6.10851713131108,6.10851713131108,6.10851713131108,6.10851713131108,3143.15235388054,0.0,1.0
1996-08-15,24.0,24.0,24.0,24.0,3067,6.10851713131108,6.10851713131108,6.10851713131108,6.10851713131108,12050.0603366895,0.0,1.0
1996-08-16,24.5,24.5,24.5,24.5,0,6.23577790488006,6.23577790488006,6.23577790488006,6.23577790488006,0,0.0,1.0
1996-08-19,24.5,24.5,24.5,24.5,0,6.23577790488006,6.23577790488006,6.23577790488006,6.23577790488006,0,0.0,1.0
1996-08-20,24.0,24.5,24.0,24.0,9600,6.10851713131108,6.23577790488006,6.10851713131108,6.10851713131108,37717.8282465664,0.0,1.0
1996-08-21,24.0,24.38,24.0,24.06,6400,6.10851713131108,6.2052353192235,6.10851713131108,6.12378842413935,25145.2188310443,0.0,1.0
1996-08-22,24.0,24.5,24.0,24.0,2600,6.10851713131108,6.23577790488006,6.10851713131108,6.10851713131108,10215.2451501117,0.0,1.0
1996-08-23,24.0,24.375,24.0,24.0625,2400,6.10851713131108,6.20396271148781,6.10851713131108,6.1244247280072,9429.45706164161,0.0,1.0
1996-08-26,25.13,25.5,24.0,24.0,6467,6.39612647957697,6.49029945201802,6.10851713131108,6.10851713131108,25408.4578406818,0.0,1.0
1996-08-27,25.13,25.13,25.13,25.13,667,6.39612647957697,6.39612647957697,6.39612647957697,6.39612647957697,2620.6032750479,0.0,1.0
1996-08-28,25.125,25.5,24.0,24.0,5933,6.39485387184128,6.49029945201802,6.10851713131108,6.10851713131108,23310.4036444665,0.0,1.0
1996-08-29,25.125,25.125,25.125,25.125,3200,6.39485387184128,6.39485387184128,6.39485387184128,6.39485387184128,12572.6094155222,0.0,1.0
1996-08-30,25.25,26.0,25.0,25.375,3200,6.42666906523353,6.617560225587,6.36303867844904,6.45848425862577,12572.6094155221,0.0,1.0
1996-09-03,25.25,25.25,25.25,25.25,467,6.42666906523353,6.42666906523353,6.42666906523353,6.42666906523353,1834.81518657776,0.0,1.0
1996-09-04,25.25,25.25,25.25,25.25,467,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,1817.53956300857,0.24,1.0
1996-09-05,26.0,26.0,25.0,25.0,0,6.68045980792921,6.68045980792921,6.42351904608578,6.42351904608578,0,0.0,1.0
1996-09-06,25.0,25.0,25.0,25.0,1000,6.42351904608578,6.42351904608578,6.42351904608578,6.42351904608578,3891.94767239523,0.0,1.0
1996-09-09,26.0,26.0,25.75,26.0,2000,6.68045980792921,6.68045980792921,6.61622461746835,6.68045980792921,7783.89534479047,0.0,1.0
1996-09-10,26.0,26.0,25.75,26.0,1600,6.68045980792921,6.68045980792921,6.61622461746835,6.68045980792921,6227.11627583237,0.0,1.0
1996-09-11,26.0,26.0,25.0,25.0,67,6.68045980792921,6.68045980792921,6.42351904608578,6.42351904608578,260.760494050481,0.0,1.0
1996-09-12,25.0,25.0,25.0,25.0,1667,6.42351904608578,6.42351904608578,6.42351904608578,6.42351904608578,6487.87676988285,0.0,1.0
1996-09-13,24.5,26.0,24.5,25.0,1600,6.29504866516407,6.68045980792921,6.29504866516407,6.42351904608578,6227.11627583237,0.0,1.0
1996-09-16,24.5,26.0,24.5,26.0,4867,6.29504866516407,6.68045980792921,6.29504866516407,6.68045980792921,18942.1093215476,0.0,1.0
1996-09-17,24.5,26.0,24.5,26.0,0,6.29504866516407,6.68045980792921,6.29504866516407,6.68045980792921,0,0.0,1.0
1996-09-18,24.5,26.0,24.5,26.0,1000,6.29504866516407,6.68045980792921,6.29504866516407,6.68045980792921,3891.94767239523,0.0,1.0
1996-09-19,24.5,26.0,24.5,26.0,467,6.29504866516407,6.68045980792921,6.29504866516407,6.68045980792921,1817.53956300857,0.0,1.0
1996-09-20,26.0,26.0,26.0,26.0,4667,6.68045980792921,6.68045980792921,6.68045980792921,6.68045980792921,18163.7197870686,0.0,1.0
1996-09-23,25.25,25.75,25.25,25.75,2933,6.48775423654664,6.61622461746835,6.48775423654664,6.61622461746835,11415.0825231352,0.0,1.0
1996-09-24,25.25,25.75,25.25,25.75,0,6.48775423654664,6.61622461746835,6.48775423654664,6.61622461746835,0,0.0,1.0
1996-09-25,25.13,25.13,24.5,24.5,667,6.45692134512543,6.45692134512543,6.29504866516407,6.29504866516407,2595.92909748762,0.0,1.0
1996-09-26,24.5,24.5,24.5,24.5,600,6.29504866516407,6.29504866516407,6.29504866516407,6.29504866516407,2335.16860343714,0.0,1.0
1996-09-27,24.5,24.5,24.5,24.5,267,6.29504866516407,6.29504866516407,6.29504866516407,6.29504866516407,1039.15002852953,0.0,1.0
1996-09-30,24.5,25.5,24.5,24.5,867,6.29504866516407,6.5519894270075,6.29504866516407,6.29504866516407,3374.31863196666,0.0,1.0
1996-10-01,24.5,25.5,24.5,24.5,0,6.29504866516407,6.5519894270075,6.29504866516407,6.29504866516407,0,0.0,1.0
1996-10-02,24.06,25.25,24.06,24.5,52200,6.18199472995296,6.48775423654664,6.18199472995296,6.29504866516407,203159.668499031,0.0,1.0
1996-10-03,25.75,25.75,25.75,25.75,267,6.61622461746835,6.61622461746835,6.61622461746835,6.61622461746835,1039.15002852953,0.0,1.0
1996-10-04,24.0625,25.25,24.0625,25.25,1267,6.18263708185756,6.48775423654664,6.18263708185756,6.48775423654664,4931.09770092476,0.0,1.0
1996-10-07,25.75,25.75,25.75,25.75,0,6.61622461746835,6.61622461746835,6.61622461746835,6.61622461746835,0,0.0,1.0
1996-10-08,25.75,25.75,25.75,25.75,400,6.61622461746835,6.61622461746835,6.61622461746835,6.61622461746835,1556.77906895809,0.0,1.0
1996-10-09,25.0,26.0,25.0,25.0,5933,6.42351904608578,6.68045980792921,6.42351904608578,6.42351904608578,23090.9255403209,0.0,1.0
1996-10-10,25.75,25.75,25.75,25.75,67,6.61622461746835,6.61622461746835,6.61622461746835,6.61622461746835,260.760494050481,0.0,1.0
1996-10-11,25.0,26.0,25.0,25.0,1000,6.42351904608578,6.68045980792921,6.42351904608578,6.42351904608578,3891.94767239523,0.0,1.0
1996-10-14,25.25,25.25,25.25,25.25,0,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,0,0.0,1.0
1996-10-15,26.0,26.0,26.0,26.0,267,6.68045980792921,6.68045980792921,6.68045980792921,6.68045980792921,1039.15002852953,0.0,1.0
1996-10-16,25.88,26.25,25.0,26.0,5933,6.649626916508,6.74469499839007,6.42351904608578,6.68045980792921,23090.9255403209,0.0,1.0
1996-10-17,26.0,26.0,26.0,26.0,0,6.68045980792921,6.68045980792921,6.68045980792921,6.68045980792921,0,0.0,1.0
1996-10-18,25.875,26.25,25.0,26.0,4067,6.64834221269878,6.74469499839007,6.42351904608578,6.68045980792921,15828.5511836314,0.0,1.0
1996-10-21,25.25,25.25,25.25,25.25,0,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,0,0.0,1.0
1996-10-22,26.25,26.25,25.25,25.25,600,6.74469499839007,6.74469499839007,6.48775423654664,6.48775423654664,2335.16860343714,0.0,1.0
1996-10-23,26.25,26.25,26.25,26.25,0,6.74469499839007,6.74469499839007,6.74469499839007,6.74469499839007,0,0.0,1.0
1996-10-24,26.25,26.25,25.25,25.25,200,6.74469499839007,6.74469499839007,6.48775423654664,6.48775423654664,778.389534479046,0.0,1.0
1996-10-25,25.25,25.25,25.25,25.25,800,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,3113.55813791619,0.0,1.0
1996-10-28,25.25,25.25,25.25,25.25,800,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,3113.55813791619,0.0,1.0
1996-10-29,25.25,25.25,25.25,25.25,0,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,0,0.0,1.0
1996-10-30,25.25,25.25,25.25,25.25,467,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,1817.53956300857,0.0,1.0
1996-10-31,25.25,25.25,25.25,25.25,2933,6.48775423654664,6.48775423654664,6.48775423654664,6.48775423654664,11415.0825231352,0.0,1.0
1996-11-01,25.5,26.0,25.25,25.5,600,6.5519894270075,6.68045980792921,6.48775423654664,6.5519894270075,2335.16860343714,0.0,1.0
1996-11-04,25.75,25.75,25.0,25.0,467,6.61622461746835,6.61622461746835,6.42351904608578,6.42351904608578,1817.53956300857,0.0,1.0
1996-11-05,25.75,25.75,25.0,25.0,3867,6.61622461746835,6.61622461746835,6.42351904608578,6.42351904608578,15050.1616491524,0.0,1.0
1996-11-06,25.5,25.5,25.5,25.5,0,6.5519894270075,6.5519894270075,6.5519894270075,6.5519894270075,0,0.0,1.0
1996-11-07,25.5,25.5,25.5,25.5,267,6.5519894270075,6.5519894270075,6.5519894270075,6.5519894270075,1039.15002852953,0.0,1.0
1996-11-08,26.0,26.0,25.0,25.0,2200,6.68045980792921,6.68045980792921,6.42351904608578,6.42351904608578,8562.28487926951,0.0,1.0
1996-11-11,26.25,26.25,25.25,25.25,2067,6.74469499839007,6.74469499839007,6.48775423654664,6.48775423654664,8044.65583884095,0.0,1.0
1996-11-12,26.25,26.25,25.25,25.25,0,6.74469499839007,6.74469499839007,6.48775423654664,6.48775423654664,0,0.0,1.0
1996-11-13,25.75,25.75,25.75,25.75,2000,6.61622461746835,6.61622461746835,6.61622461746835,6.61622461746835,7783.89534479047,0.0,1.0
1996-11-14,26.5,26.5,25.25,26.5,1267,6.80893018885093,6.80893018885093,6.48775423654664,6.80893018885093,4931.09770092476,0.0,1.0
1996-11-15,25.25,26.5,25.25,26.5,1200,6.48775423654664,6.80893018885093,6.48775423654664,6.80893018885093,4670.33720687428,0.0,1.0
1996-11-18,26.5,26.5,26.5,26.5,0,6.80893018885093,6.80893018885093,6.80893018885093,6.80893018885093,0,0.0,1.0
1996-11-19,26.0,26.0,25.25,25.25,1200,6.68045980792921,6.68045980792921,6.48775423654664,6.48775423654664,4670.33720687428,0.0,1.0
1996-11-20,26.0,26.0,25.25,26.0,9667,6.68045980792921,6.68045980792921,6.48775423654664,6.68045980792921,37623.4581490447,0.0,1.0
1996-11-21,26.5,26.5,25.25,26.5,267,6.80893018885093,6.80893018885093,6.48775423654664,6.80893018885093,1039.15002852953,0.0,1.0
1996-11-22,26.5,26.5,26.5,26.5,67,6.80893018885093,6.80893018885093,6.80893018885093,6.80893018885093,260.760494050481,0.0,1.0
1996-11-25,25.5,26.0,25.5,25.5,5933,6.5519894270075,6.68045980792921,6.5519894270075,6.5519894270075,23090.9255403209,0.0,1.0
1996-11-26,25.5,26.0,25.5,25.5,6200,6.5519894270075,6.68045980792921,6.5519894270075,6.5519894270075,24130.0755688504,0.0,1.0
1996-11-27,25.75,26.5,25.5,26.5,467,6.61622461746835,6.80893018885093,6.5519894270075,6.80893018885093,1817.53956300857,0.0,1.0
1996-11-29,26.5,26.5,26.5,26.5,0,6.80893018885093,6.80893018885093,6.80893018885093,6.80893018885093,0,0.0,1.0
1996-12-02,26.0,26.5,25.5,26.5,1067,6.68045980792921,6.80893018885093,6.5519894270075,6.80893018885093,4152.70816644571,0.0,1.0
1996-12-03,26.0,26.0,26.0,26.0,0,6.68045980792921,6.68045980792921,6.68045980792921,6.68045980792921,0,0.0,1.0
1996-12-04,26.0,26.0,26.0,26.0,0,6.74212559077164,6.74212559077164,6.74212559077164,6.74212559077164,0,0.24,1.0
1996-12-05,26.75,26.75,26.0,26.75,667,6.93660998281312,6.93660998281312,6.74212559077164,6.93660998281312,2572.18584354719,0.0,1.0
1996-12-06,25.5,26.5,25.5,26.5,1200,6.61246932941064,6.87178185213263,6.61246932941064,6.87178185213263,4627.62070803092,0.0,1.0
1996-12-09,26.5,26.5,25.5,25.75,2933,6.87178185213263,6.87178185213263,6.61246932941064,6.67729746009114,11310.6762805456,0.0,1.0
1996-12-10,25.75,26.5,25.0,26.0,2067,6.67729746009114,6.87178185213263,6.48281306804965,6.74212559077164,7971.07666958325,0.0,1.0
1996-12-11,25.25,26.5,25.0,26.5,38400,6.54764119873015,6.87178185213263,6.48281306804965,6.87178185213263,148083.862656989,0.0,1.0
1996-12-12,26.5,26.5,26.5,26.5,267,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,1029.64560753688,0.0,1.0
1996-12-13,25.25,26.5,25.25,26.5,400,6.54764119873015,6.87178185213263,6.54764119873015,6.87178185213263,1542.5402360103,0.0,1.0
1996-12-16,26.25,26.5,25.25,25.25,2000,6.80695372145213,6.87178185213263,6.54764119873015,6.54764119873015,7712.70118005153,0.0,1.0
1996-12-17,26.5,26.5,25.25,25.25,200,6.87178185213263,6.87178185213263,6.54764119873015,6.54764119873015,771.270118005153,0.0,1.0
1996-12-18,26.5,26.5,26.5,26.5,0,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,0,0.0,1.0
1996-12-19,25.25,26.5,25.25,26.5,3267,6.54764119873015,6.87178185213263,6.54764119873015,6.87178185213263,12598.6973776142,0.0,1.0
1996-12-20,25.25,26.5,25.25,26.5,4000,6.54764119873015,6.87178185213263,6.54764119873015,6.87178185213263,15425.402360103,0.0,1.0
1996-12-23,26.5,26.5,25.75,26.5,3067,6.87178185213263,6.87178185213263,6.67729746009114,6.87178185213263,11827.427259609,0.0,1.0
1996-12-24,26.5,26.5,26.5,26.5,467,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,1800.91572554203,0.0,1.0
1996-12-26,26.5,26.5,26.5,26.5,0,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,0,0.0,1.0
1996-12-27,26.5,26.5,26.5,26.5,0,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,0,0.0,1.0
1996-12-30,26.0,26.0,26.0,26.0,67,6.74212559077164,6.74212559077164,6.74212559077164,6.74212559077164,258.375489531726,0.0,1.0
1996-12-31,26.5,26.5,26.5,26.5,1000,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,3856.35059002576,0.0,1.0
1997-01-02,25.25,25.25,25.25,25.25,267,6.54764119873015,6.54764119873015,6.54764119873015,6.54764119873015,1029.64560753688,0.0,1.0
1997-01-03,25.88,26.5,25.88,26.5,7400,6.711008088045,6.87178185213263,6.711008088045,6.87178185213263,28536.9943661906,0.0,1.0
1997-01-06,26.5,26.75,25.75,25.75,1867,6.87178185213263,6.93660998281312,6.67729746009114,6.67729746009114,7199.8065515781,0.0,1.0
1997-01-07,26.56,27.25,25.75,26.75,14267,6.88734060349595,7.06626624417412,6.67729746009114,6.93660998281312,55018.5538678975,0.0,1.0
1997-01-08,27.0,27.0,26.0,27.0,400,7.00143811349362,7.00143811349362,6.74212559077164,7.00143811349362,1542.54023601031,0.0,1.0
1997-01-09,27.25,27.25,27.0,27.25,1600,7.06626624417412,7.06626624417412,7.00143811349362,7.06626624417412,6170.16094404122,0.0,1.0
1997-01-10,27.25,27.25,26.25,27.25,667,7.06626624417412,7.06626624417412,6.80695372145213,7.06626624417412,2572.18584354718,0.0,1.0
1997-01-13,26.25,26.25,26.25,26.25,1267,6.80695372145213,6.80695372145213,6.80695372145213,6.80695372145213,4885.99619756264,0.0,1.0
1997-01-14,26.25,27.25,26.25,27.25,1600,6.80695372145213,7.06626624417412,6.80695372145213,7.06626624417412,6170.16094404122,0.0,1.0
1997-01-15,26.25,26.25,26.25,26.25,67,6.80695372145213,6.80695372145213,6.80695372145213,6.80695372145213,258.375489531726,0.0,1.0
1997-01-16,27.0,27.25,27.0,27.0,1267,7.00143811349362,7.06626624417412,7.00143811349362,7.00143811349362,4885.99619756264,0.0,1.0
1997-01-17,26.5,26.5,26.5,26.5,1200,6.87178185213263,6.87178185213263,6.87178185213263,6.87178185213263,4627.62070803092,0.0,1.0
1997-01-20,27.25,27.25,26.5,26.5,5000,7.06626624417412,7.06626624417412,6.87178185213263,6.87178185213263,19281.7529501288,0.0,1.0
1997-01-21,28.0,28.0,26.75,27.5,5067,7.26075063621561,7.26075063621561,6.93660998281312,7.13109437485461,19540.1284396605,0.0,1.0
1997-01-22,29.0,29.0,27.5,28.25,19800,7.52006315893759,7.52006315893759,7.13109437485461,7.3255787668961,76355.7416825102,0.0,1.0
1997-01-23,29.0,29.0,28.0,29.0,5067,7.52006315893759,7.52006315893759,7.26075063621561,7.52006315893759,19540.1284396606,0.0,1.0
1997-01-24,28.5,29.0,28.0,28.0,4067,7.3904068975766,7.52006315893759,7.26075063621561,7.26075063621561,15683.7778496348,0.0,1.0
1997-01-27,28.25,29.0,28.0,28.25,13600,7.3255787668961,7.52006315893759,7.26075063621561,7.3255787668961,52446.3680243504,0.0,1.0
1997-01-28,28.5,29.25,28.25,29.13,5200,7.3904068975766,7.58489128961809,7.3255787668961,7.55377378689145,20053.023068134,0.0,1.0
1997-01-29,29.5,29.5,29.5,29.5,667,7.64971942029859,7.64971942029859,7.64971942029859,7.64971942029859,2572.18584354718,0.0,1.0
1997-01-30,28.75,28.75,28.38,28.38,1667,7.4552350282571,7.4552350282571,7.35928939484996,7.35928939484996,6428.53643357295,0.0,1.0
1997-01-31,29.5,29.5,28.25,28.5,13733,7.64971942029859,7.64971942029859,7.3255787668961,7.3904068975766,52959.2626528238,0.0,1.0
1997-02-03,29.5,29.5,29.5,29.5,467,7.64971942029859,7.64971942029859,7.64971942029859,7.64971942029859,1800.91572554203,0.0,1.0
1997-02-04,28.69,29.5,28.25,28.25,6200,7.43967627689378,7.64971942029859,7.3255787668961,7.3255787668961,23909.3736581597,0.0,1.0
1997-02-05,28.25,28.25,28.25,28.25,67,7.3255787668961,7.3255787668961,7.3255787668961,7.3255787668961,258.375489531726,0.0,1.0
1997-02-06,29.0,29.5,28.25,28.5,8067,7.52006315893759,7.64971942029859,7.3255787668961,7.3904068975766,31109.1802097379,0.0,1.0
1997-02-07,29.75,29.75,29.0,29.5,3267,7.71454755097908,7.71454755097908,7.52006315893759,7.64971942029859,12598.6973776142,0.0,1.0
1997-02-10,29.5,29.5,28.5,29.5,1800,7.64971942029859,7.64971942029859,7.3904068975766,7.64971942029859,6941.43106204637,0.0,1.0
1997-02-11,29.5,29.75,29.5,29.75,1200,7.64971942029859,7.71454755097908,7.64971942029859,7.71454755097908,4627.62070803092,0.0,1.0
1997-02-12,29.75,29.75,28.75,29.25,6000,7.71454755097908,7.71454755097908,7.4552350282571,7.58489128961809,23138.1035401546,0.0,1.0
1997-02-13,29.75,29.75,29.75,29.75,0,7.71454755097908,7.71454755097908,7.71454755097908,7.71454755097908,0,0.0,1.0
1997-02-14,29.75,29.75,29.75,29.75,267,7.71454755097908,7.71454755097908,7.71454755097908,7.71454755097908,1029.64560753688,0.0,1.0
1997-02-18,29.5,29.75,29.5,29.75,17067,7.64971942029859,7.71454755097908,7.64971942029859,7.71454755097908,65816.3355199697,0.0,1.0
1997-02-19,29.25,30.0,29.25,29.5,1200,7.58489128961809,7.77937568165958,7.58489128961809,7.64971942029859,4627.62070803092,0.0,1.0
1997-02-20,29.75,29.75,29.75,29.75,267,7.71454755097908,7.71454755097908,7.71454755097908,7.71454755097908,1029.64560753688,0.0,1.0
1997-02-21,30.0,30.0,29.25,30.0,1000,7.77937568165958,7.77937568165958,7.58489128961809,7.77937568165958,3856.35059002576,0.0,1.0
1997-02-24,30.0,30.0,30.0,30.0,467,7.77937568165958,7.77937568165958,7.77937568165958,7.77937568165958,1800.91572554203,0.0,1.0
1997-02-25,30.0,30.0,29.25,30.0,467,7.77937568165958,7.77937568165958,7.58489128961809,7.77937568165958,1800.91572554203,0.0,1.0
1997-02-26,30.0,30.0,29.25,29.25,2067,7.77937568165958,7.77937568165958,7.58489128961809,7.58489128961809,7971.07666958325,0.0,1.0
1997-02-27,30.0,30.0,30.0,30.0,467,7.77937568165958,7.77937568165958,7.77937568165958,7.77937568165958,1800.91572554203,0.0,1.0
1997-02-28,30.0,30.0,29.25,30.0,1200,7.77937568165958,7.77937568165958,7.58489128961809,7.77937568165958,4627.62070803092,0.0,1.0
1997-03-03,29.25,29.25,29.25,29.25,1067,7.58489128961809,7.58489128961809,7.58489128961809,7.58489128961809,4114.72607955749,0.0,1.0
1997-03-04,30.0,30.0,29.25,29.25,4000,7.84161068711286,7.84161068711286,7.64557041993503,7.64557041993503,15302.9785318483,0.24,1.0
1997-03-05,29.25,29.25,29.25,29.25,1067,7.64557041993503,7.64557041993503,7.64557041993503,7.64557041993503,4082.06952337053,0.0,1.0
1997-03-06,30.0,30.0,29.5,29.5,1867,7.84161068711286,7.84161068711286,7.71091717566098,7.71091717566098,7142.66522974018,0.0,1.0
1997-03-07,29.75,29.75,29.75,29.75,200,7.77626393138692,7.77626393138692,7.77626393138692,7.77626393138692,765.148926592413,0.0,1.0
1997-03-10,30.0,30.0,29.25,30.0,8533,7.84161068711286,7.84161068711286,7.64557041993503,7.84161068711286,32645.0789530653,0.0,1.0
1997-03-11,30.0,30.0,30.0,30.0,67,7.84161068711286,7.84161068711286,7.84161068711286,7.84161068711286,256.324890408458,0.0,1.0
1997-03-12,30.0,30.0,30.0,30.0,2267,7.84161068711286,7.84161068711286,7.84161068711286,7.84161068711286,8672.963082925,0.0,1.0
1997-03-13,30.0,30.0,30.0,30.0,0,7.84161068711286,7.84161068711286,7.84161068711286,7.84161068711286,0,0.0,1.0
1997-03-14,29.0,29.75,29.0,29.25,10400,7.58022366420909,7.77626393138692,7.58022366420909,7.64557041993503,39787.7441828055,0.0,1.0
1997-03-17,28.75,29.0,28.75,28.75,24667,7.51487690848315,7.58022366420909,7.51487690848315,7.51487690848315,94369.6428612754,0.0,1.0
1997-03-18,29.5,29.5,28.75,28.75,3600,7.71091717566098,7.71091717566098,7.51487690848315,7.51487690848315,13772.6806786634,0.0,1.0
1997-03-19,29.25,29.25,28.75,29.25,1600,7.64557041993503,7.64557041993503,7.51487690848315,7.64557041993503,6121.19141273931,0.0,1.0
1997-03-20,29.38,29.38,29.38,29.38,67,7.67955073291252,7.67955073291252,7.67955073291252,7.67955073291252,256.324890408459,0.0,1.0
1997-03-21,28.75,28.75,28.75,28.75,3467,7.51487690848315,7.51487690848315,7.51487690848315,7.51487690848315,13263.8566424795,0.0,1.0
1997-03-24,29.0,29.5,28.5,29.0,10400,7.58022366420909,7.71091717566098,7.44953015275721,7.58022366420909,39787.7441828055,0.0,1.0
1997-03-25,29.0,29.0,29.0,29.0,0,7.58022366420909,7.58022366420909,7.58022366420909,7.58022366420909,0,0.0,1.0
1997-03-26,28.5,28.75,28.5,28.75,2200,7.44953015275721,7.51487690848315,7.44953015275721,7.51487690848315,8416.63819251655,0.0,1.0
1997-03-27,29.5,29.5,29.5,29.5,800,7.71091717566098,7.71091717566098,7.71091717566098,7.71091717566098,3060.59570636965,0.0,1.0
1997-03-31,29.5,29.5,28.5,29.5,2400,7.71091717566098,7.71091717566098,7.44953015275721,7.71091717566098,9181.78711910896,0.0,1.0
1997-04-01,28.75,28.88,28.25,28.88,2400,7.51487690848315,7.54885722146064,7.38418339703127,7.54885722146064,9181.78711910897,0.0,1.0
1997-04-02,28.63,28.88,28.13,28.88,2667,7.4835104657347,7.54885722146064,7.35281695428282,7.54885722146064,10203.2609361098,0.0,1.0
1997-04-03,28.75,28.75,27.75,28.0,2267,7.51487690848315,7.51487690848315,7.25348988557939,7.31883664130533,8672.96308292501,0.0,1.0
1997-04-04,27.75,27.75,27.75,27.75,467,7.25348988557939,7.25348988557939,7.25348988557939,7.25348988557939,1786.62274359329,0.0,1.0
1997-04-07,27.75,27.75,27.75,27.75,0,7.25348988557939,7.25348988557939,7.25348988557939,7.25348988557939,0,0.0,1.0
1997-04-08,28.5,28.5,28.5,28.5,200,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,765.148926592414,0.0,1.0
1997-04-09,28.0,28.0,28.0,28.0,4867,7.31883664130533,7.31883664130533,7.31883664130533,7.31883664130533,18619.8991286264,0.0,1.0
1997-04-10,28.0,28.0,28.0,28.0,0,7.31883664130533,7.31883664130533,7.31883664130533,7.31883664130533,0,0.0,1.0
1997-04-11,28.0,28.0,28.0,28.0,200,7.31883664130533,7.31883664130533,7.31883664130533,7.31883664130533,765.148926592414,0.0,1.0
1997-04-14,28.0,28.0,28.0,28.0,1000,7.31883664130533,7.31883664130533,7.31883664130533,7.31883664130533,3825.74463296207,0.0,1.0
1997-04-15,28.5,28.5,28.5,28.5,1000,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,3825.74463296207,0.0,1.0
1997-04-16,28.5,28.5,28.0,28.5,14933,7.44953015275721,7.44953015275721,7.31883664130533,7.44953015275721,57129.8446040226,0.0,1.0
1997-04-17,28.5,28.5,28.5,28.5,0,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,0,0.0,1.0
1997-04-18,28.5,28.5,28.5,28.5,0,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,0,0.0,1.0
1997-04-21,28.75,28.75,28.0,28.0,600,7.51487690848315,7.51487690848315,7.31883664130533,7.31883664130533,2295.44677977724,0.0,1.0
1997-04-22,28.0,28.75,28.0,28.75,800,7.31883664130533,7.51487690848315,7.31883664130533,7.51487690848315,3060.59570636966,0.0,1.0
1997-04-23,28.75,28.75,28.0,28.75,667,7.51487690848315,7.51487690848315,7.31883664130533,7.51487690848315,2551.7716701857,0.0,1.0
1997-04-24,28.38,28.38,28.38,28.38,1000,7.41816371000876,7.41816371000876,7.41816371000876,7.41816371000876,3825.74463296207,0.0,1.0
1997-04-25,28.25,28.25,28.25,28.25,400,7.38418339703127,7.38418339703127,7.38418339703127,7.38418339703127,1530.29785318483,0.0,1.0
1997-04-28,28.25,28.25,28.25,28.25,267,7.38418339703127,7.38418339703127,7.38418339703127,7.38418339703127,1021.47381700087,0.0,1.0
1997-04-29,28.25,28.75,28.25,28.25,1867,7.38418339703127,7.51487690848315,7.38418339703127,7.38418339703127,7142.66522974018,0.0,1.0
1997-04-30,28.25,28.25,28.25,28.25,3200,7.38418339703127,7.38418339703127,7.38418339703127,7.38418339703127,12242.3828254786,0.0,1.0
1997-05-01,29.25,29.25,28.25,28.75,5667,7.64557041993503,7.64557041993503,7.38418339703127,7.51487690848315,21680.4948349961,0.0,1.0
1997-05-02,28.88,29.25,28.5,28.88,7867,7.54885722146064,7.64557041993503,7.44953015275721,7.54885722146064,30097.1330275126,0.0,1.0
1997-05-05,29.25,29.25,28.5,29.0,867,7.64557041993503,7.64557041993503,7.44953015275721,7.58022366420909,3316.92059677811,0.0,1.0
1997-05-06,29.5,29.5,29.25,29.25,4867,7.71091717566098,7.71091717566098,7.64557041993503,7.64557041993503,18619.8991286264,0.0,1.0
1997-05-07,28.5,29.5,28.5,29.5,867,7.44953015275721,7.71091717566098,7.44953015275721,7.71091717566098,3316.92059677811,0.0,1.0
1997-05-08,28.5,28.5,28.5,28.5,67,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,256.324890408459,0.0,1.0
1997-05-09,29.5,29.5,28.5,28.5,2200,7.71091717566098,7.71091717566098,7.44953015275721,7.44953015275721,8416.63819251654,0.0,1.0
1997-05-12,28.75,28.75,28.75,28.75,467,7.51487690848315,7.51487690848315,7.51487690848315,7.51487690848315,1786.62274359329,0.0,1.0
1997-05-13,29.5,29.5,29.5,29.5,0,7.71091717566098,7.71091717566098,7.71091717566098,7.71091717566098,0,0.0,1.0
1997-05-14,29.5,29.5,29.5,29.5,200,7.71091717566098,7.71091717566098,7.71091717566098,7.71091717566098,765.148926592413,0.0,1.0
1997-05-15,29.5,29.5,29.0,29.5,600,7.71091717566098,7.71091717566098,7.58022366420909,7.71091717566098,2295.44677977724,0.0,1.0
1997-05-16,28.5,28.5,28.5,28.5,600,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,2295.44677977724,0.0,1.0
1997-05-19,29.0,29.0,28.5,29.0,1067,7.58022366420909,7.58022366420909,7.44953015275721,7.58022366420909,4082.06952337053,0.0,1.0
1997-05-20,29.0,29.0,29.0,29.0,0,7.58022366420909,7.58022366420909,7.58022366420909,7.58022366420909,0,0.0,1.0
1997-05-21,28.5,29.0,28.5,28.75,16533,7.44953015275721,7.58022366420909,7.44953015275721,7.51487690848315,63251.0360167619,0.0,1.0
1997-05-22,29.0,29.0,29.0,29.0,400,7.58022366420909,7.58022366420909,7.58022366420909,7.58022366420909,1530.29785318483,0.0,1.0
1997-05-23,29.5,29.5,29.0,29.0,6267,7.71091717566098,7.71091717566098,7.58022366420909,7.58022366420909,23975.9416147733,0.0,1.0
1997-05-27,28.5,29.5,28.5,28.5,400,7.44953015275721,7.71091717566098,7.44953015275721,7.44953015275721,1530.29785318483,0.0,1.0
1997-05-28,28.5,28.5,28.5,28.5,0,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,0,0.0,1.0
1997-05-29,28.5,28.5,28.5,28.5,200,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,765.148926592414,0.0,1.0
1997-05-30,29.0,29.38,28.5,28.5,1667,7.58022366420909,7.67955073291252,7.44953015275721,7.44953015275721,6377.51630314777,0.0,1.0
1997-06-02,28.5,28.5,28.5,28.5,1867,7.44953015275721,7.44953015275721,7.44953015275721,7.44953015275721,7142.66522974018,0.0,1.0
1997-06-03,29.0,29.5,29.0,29.5,1000,7.58022366420909,7.71091717566098,7.58022366420909,7.71091717566098,3825.74463296207,0.0,1.0
1997-06-04,29.25,29.5,29.25,29.5,3200,7.70830330543194,7.7741862396664,7.70830330543194,7.7741862396664,12142.7500049254,0.24,1.0
1997-06-05,28.75,28.75,28.75,28.75,200,7.57653743696301,7.57653743696301,7.57653743696301,7.57653743696301,758.921875307837,0.0,1.0
1997-06-06,28.75,28.75,28.75,28.75,0,7.57653743696301,7.57653743696301,7.57653743696301,7.57653743696301,0,0.0,1.0
1997-06-09,29.25,30.0,29.0,29.25,15667,7.70830330543194,7.90595210813532,7.64242037119748,7.70830330543194,59450.1451022393,0.0,1.0
1997-06-10,30.5,30.5,29.75,29.75,9467,8.03771797660424,8.03771797660424,7.84006917390086,7.84006917390086,35923.5669676964,0.0,1.0
1997-06-11,30.5,30.5,30.5,30.5,467,8.03771797660424,8.03771797660424,8.03771797660424,8.03771797660424,1772.0825788438,0.0,1.0
1997-06-12,30.5,30.5,29.5,30.5,400,8.03771797660424,8.03771797660424,7.7741862396664,8.03771797660424,1517.84375061567,0.0,1.0
1997-06-13,30.5,30.5,29.5,30.5,12933,8.03771797660424,8.03771797660424,7.7741862396664,8.03771797660424,49075.6830667813,0.0,1.0
1997-06-16,30.0,30.5,29.5,30.0,1600,7.90595210813532,8.03771797660424,7.7741862396664,7.90595210813532,6071.37500246269,0.0,1.0
1997-06-17,30.5,30.5,29.5,29.5,1600,8.03771797660424,8.03771797660424,7.7741862396664,7.7741862396664,6071.37500246269,0.0,1.0
1997-06-18,29.75,29.75,29.75,29.75,267,7.84006917390086,7.84006917390086,7.84006917390086,7.84006917390086,1013.16070353596,0.0,1.0
1997-06-19,30.5,30.5,30.5,30.5,1267,8.03771797660424,8.03771797660424,8.03771797660424,8.03771797660424,4807.77008007515,0.0,1.0
1997-06-20,30.25,30.25,29.63,30.0,10067,7.97183504236978,7.97183504236978,7.80844536546832,7.90595210813532,38200.33259362,0.0,1.0
1997-06-23,30.5,30.5,30.5,30.5,467,8.03771797660424,8.03771797660424,8.03771797660424,8.03771797660424,1772.0825788438,0.0,1.0
1997-06-24,30.63,30.63,30.0,30.13,24067,8.07197710240616,8.07197710240616,7.90595210813532,7.94021123393724,91324.8638651685,0.0,1.0
1997-06-25,30.75,30.75,30.63,30.75,1000,8.1036009108387,8.1036009108387,8.07197710240616,8.1036009108387,3794.60937653918,0.0,1.0
1997-06-26,30.75,30.75,30.5,30.5,600,8.1036009108387,8.1036009108387,8.03771797660424,8.03771797660424,2276.76562592351,0.0,1.0
1997-06-27,30.75,30.75,30.75,30.75,0,8.1036009108387,8.1036009108387,8.1036009108387,8.1036009108387,0,0.0,1.0
1997-06-30,30.25,30.75,30.25,30.25,400,7.97183504236978,8.1036009108387,7.97183504236978,7.97183504236978,1517.84375061567,0.0,1.0
1997-07-01,31.25,31.63,30.5,30.5,42733,8.23536677930763,8.335508839344,8.03771797660424,8.03771797660424,162155.042487649,0.0,1.0
1997-07-02,31.25,31.5,31.0,31.5,1867,8.23536677930763,8.30124971354209,8.16948384507316,8.30124971354209,7084.53570599865,0.0,1.0
1997-07-03,31.25,31.5,31.25,31.5,5733,8.23536677930763,8.30124971354209,8.23536677930763,8.30124971354209,21754.4955556991,0.0,1.0
1997-07-07,31.5,31.5,31.5,31.5,667,8.30124971354209,8.30124971354209,8.30124971354209,8.30124971354209,2531.00445415163,0.0,1.0
1997-07-08,31.5,31.5,31.25,31.5,2400,8.30124971354209,8.30124971354209,8.23536677930763,8.30124971354209,9107.06250369403,0.0,1.0
1997-07-09,31.5,31.5,31.5,31.5,467,8.30124971354209,8.30124971354209,8.30124971354209,8.30124971354209,1772.0825788438,0.0,1.0
1997-07-10,31.5,31.5,31.0,31.5,2267,8.30124971354209,8.30124971354209,8.16948384507316,8.30124971354209,8602.37945661432,0.0,1.0
1997-07-11,31.5,32.0,31.0,31.0,3667,8.30124971354209,8.43301558201101,8.16948384507316,8.16948384507316,13914.8325837692,0.0,1.0
1997-07-14,31.5,31.5,31.5,31.5,8200,8.30124971354209,8.30124971354209,8.30124971354209,8.30124971354209,31115.7968876213,0.0,1.0
1997-07-15,31.5,31.5,31.0,31.0,3667,8.30124971354209,8.30124971354209,8.16948384507316,8.16948384507316,13914.8325837692,0.0,1.0
1997-07-16,31.0,31.0,31.0,31.0,2600,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,9865.98437900188,0.0,1.0
1997-07-17,31.25,31.25,31.0,31.0,1800,8.23536677930763,8.23536677930763,8.16948384507316,8.16948384507316,6830.29687777052,0.0,1.0
1997-07-18,31.5,31.5,31.5,31.5,200,8.30124971354209,8.30124971354209,8.30124971354209,8.30124971354209,758.921875307836,0.0,1.0
1997-07-21,31.5,31.5,31.0,31.5,1267,8.30124971354209,8.30124971354209,8.16948384507316,8.30124971354209,4807.77008007514,0.0,1.0
1997-07-22,31.0,31.5,31.0,31.5,5933,8.16948384507316,8.30124971354209,8.16948384507316,8.30124971354209,22513.417431007,0.0,1.0
1997-07-23,31.0,31.5,31.0,31.5,0,8.16948384507316,8.30124971354209,8.16948384507316,8.30124971354209,0,0.0,1.0
1997-07-24,31.5,31.5,31.0,31.0,3400,8.30124971354209,8.30124971354209,8.16948384507316,8.16948384507316,12901.6718802332,0.0,1.0
1997-07-25,31.0,31.5,31.0,31.5,267,8.16948384507316,8.30124971354209,8.16948384507316,8.30124971354209,1013.16070353596,0.0,1.0
1997-07-28,31.0,31.5,31.0,31.5,1667,8.16948384507316,8.30124971354209,8.16948384507316,8.30124971354209,6325.61383069082,0.0,1.0
1997-07-29,31.5,31.5,31.0,31.5,3800,8.30124971354209,8.30124971354209,8.16948384507316,8.30124971354209,14419.5156308489,0.0,1.0
1997-07-30,31.0,31.5,31.0,31.5,0,8.16948384507316,8.30124971354209,8.16948384507316,8.30124971354209,0,0.0,1.0
1997-07-31,31.75,31.75,31.0,31.0,867,8.36713264777655,8.36713264777655,8.16948384507316,8.16948384507316,3289.92632945947,0.0,1.0
1997-08-01,31.0,31.0,31.0,31.0,200,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,758.921875307837,0.0,1.0
1997-08-04,31.75,31.75,31.75,31.75,600,8.36713264777655,8.36713264777655,8.36713264777655,8.36713264777655,2276.76562592351,0.0,1.0
1997-08-05,31.5,31.75,31.0,31.25,22133,8.30124971354209,8.36713264777655,8.16948384507316,8.23536677930763,83986.0893309417,0.0,1.0
1997-08-06,31.0,31.0,31.0,31.0,67,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,254.238828228125,0.0,1.0
1997-08-07,31.0,31.0,31.0,31.0,0,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,0,0.0,1.0
1997-08-08,31.25,31.75,31.25,31.25,1267,8.23536677930763,8.36713264777655,8.23536677930763,8.23536677930763,4807.77008007514,0.0,1.0
1997-08-11,31.25,31.25,31.25,31.25,0,8.23536677930763,8.23536677930763,8.23536677930763,8.23536677930763,0,0.0,1.0
1997-08-12,31.0,31.0,31.0,31.0,200,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,758.921875307837,0.0,1.0
1997-08-13,31.0,31.0,31.0,31.0,200,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,758.921875307837,0.0,1.0
1997-08-14,31.0,31.0,31.0,31.0,0,8.16948384507316,8.16948384507316,8.16948384507316,8.16948384507316,0,0.0,1.0
1997-08-15,31.63,31.75,31.0,31.75,2267,8.335508839344,8.36713264777655,8.16948384507316,8.36713264777655,8602.37945661433,0.0,1.0
1997-08-18,31.0,31.0,30.75,31.0,400,8.16948384507316,8.16948384507316,8.1036009108387,8.16948384507316,1517.84375061567,0.0,1.0
1997-08-19,31.5,31.5,31.38,31.38,11467,8.30124971354209,8.30124971354209,8.26962590510954,8.26962590510954,43512.7857207748,0.0,1.0
1997-08-20,31.75,31.75,31.75,31.75,1000,8.36713264777655,8.36713264777655,8.36713264777655,8.36713264777655,3794.60937653918,0.0,1.0
1997-08-21,31.75,31.75,31.75,31.75,2933,8.36713264777655,8.36713264777655,8.36713264777655,8.36713264777655,11129.5893013894,0.0,1.0
1997-08-22,31.75,31.75,31.75,31.75,400,8.36713264777655,8.36713264777655,8.36713264777655,8.36713264777655,1517.84375061567,0.0,1.0
1997-08-25,30.75,30.75,30.75,30.75,1067,8.1036009108387,8.1036009108387,8.1036009108387,8.1036009108387,4048.84820476731,0.0,1.0
1997-08-26,31.63,31.75,31.0,31.75,1267,8.335508839344,8.36713264777655,8.16948384507316,8.36713264777655,4807.77008007515,0.0,1.0
1997-08-27,31.5,31.5,31.0,31.5,667,8.30124971354209,8.30124971354209,8.16948384507316,8.30124971354209,2531.00445415163,0.0,1.0
1997-08-28,31.5,31.5,31.5,31.5,0,8.30124971354209,8.30124971354209,8.30124971354209,8.30124971354209,0,0.0,1.0
1997-08-29,31.0,31.5,31.0,31.5,8267,8.16948384507316,8.30124971354209,8.16948384507316,8.30124971354209,31370.0357158494,0.0,1.0
1997-09-02,31.63,31.63,31.0,31.0,10800,8.335508839344,8.335508839344,8.16948384507316,8.16948384507316,40981.7812666232,0.0,1.0
1997-09-03,31.13,31.75,31.0,31.75,7600,8.27753185721768,8.44239114894511,8.2429645863716,8.44239114894511,28581.9497986836,0.28,1.0
1997-09-04,31.25,31.25,30.75,31.25,667,8.30944010722944,8.30944010722944,8.17648906551377,8.30944010722944,2508.44217312131,0.0,1.0
1997-09-05,31.25,31.38,31.25,31.25,2000,8.30944010722944,8.34400737807551,8.30944010722944,8.30944010722944,7521.56573649569,0.0,1.0
1997-09-08,31.5,31.5,30.5,31.25,25267,8.37591562808728,8.37591562808728,8.11001354465593,8.30944010722944,95023.7007320182,0.0,1.0
1997-09-09,30.75,31.25,30.75,31.25,2467,8.17648906551377,8.30944010722944,8.17648906551377,8.30944010722944,9277.85133596743,0.0,1.0
1997-09-10,31.25,31.25,31.25,31.25,1267,8.30944010722944,8.30944010722944,8.30944010722944,8.30944010722944,4764.91189407002,0.0,1.0
1997-09-11,30.75,31.25,30.0,31.25,27067,8.17648906551377,8.30944010722944,7.97706250294026,8.30944010722944,101793.109894864,0.0,1.0
1997-09-12,30.0,30.75,30.0,30.0,1667,7.97706250294026,8.17648906551377,7.97706250294026,7.97706250294026,6269.22504136916,0.0,1.0
1997-09-15,30.5,31.0,30.5,30.75,5667,8.11001354465593,8.2429645863716,8.11001354465593,8.17648906551377,21312.3565143605,0.0,1.0
1997-09-16,30.75,30.75,30.5,30.5,867,8.17648906551377,8.17648906551377,8.11001354465593,8.11001354465593,3260.59874677088,0.0,1.0
1997-09-17,31.5,31.75,30.75,31.0,34800,8.37591562808728,8.44239114894511,8.17648906551377,8.2429645863716,130875.243815025,0.0,1.0
1997-09-18,31.75,31.75,31.0,31.0,3867,8.44239114894511,8.44239114894511,8.2429645863716,8.2429645863716,14542.9473515144,0.0,1.0
1997-09-19,31.25,31.75,31.25,31.25,267,8.30944010722944,8.44239114894511,8.30944010722944,8.30944010722944,1004.12902582217,0.0,1.0
1997-09-22,31.75,31.75,31.75,31.75,11467,8.44239114894511,8.44239114894511,8.44239114894511,8.44239114894511,43124.897150198,0.0,1.0
1997-09-23,31.75,31.75,31.25,31.25,8533,8.44239114894511,8.44239114894511,8.30944010722944,8.30944010722944,32090.7602147589,0.0,1.0
1997-09-24,31.5,31.75,31.5,31.75,10867,8.37591562808728,8.44239114894511,8.37591562808728,8.44239114894511,40868.4274292493,0.0,1.0
1997-09-25,31.75,31.75,31.5,31.75,14067,8.44239114894511,8.44239114894511,8.37591562808728,8.44239114894511,52902.9326076424,0.0,1.0
1997-09-26,32.0,32.0,31.5,31.5,21400,8.50886666980295,8.50886666980295,8.37591562808728,8.37591562808728,80480.7533805038,0.0,1.0
1997-09-29,32.25,32.38,31.5,32.25,22467,8.57534219066078,8.60990946150686,8.37591562808728,8.57534219066078,84493.5087009243,0.0,1.0
1997-09-30,32.38,32.38,32.38,32.38,67,8.60990946150686,8.60990946150686,8.60990946150686,8.60990946150686,251.972452172605,0.0,1.0
1997-10-01,32.13,32.5,32.13,32.5,2400,8.54343394064902,8.64181771151862,8.54343394064902,8.64181771151862,9025.87888379483,0.0,1.0
1997-10-02,33.0,33.0,32.5,32.5,33467,8.77476875323429,8.77476875323429,8.64181771151862,8.64181771151862,125862.120251651,0.0,1.0
1997-10-03,33.25,33.25,33.25,33.25,867,8.84124427409212,8.84124427409212,8.84124427409212,8.84124427409212,3260.59874677088,0.0,1.0
1997-10-06,34.25,35.0,33.0,33.75,44133,9.10714635752347,9.30657292009697,8.77476875323429,8.9741953158078,165974.630324382,0.0,1.0
1997-10-07,34.5,34.75,34.0,34.5,4000,9.1736218783813,9.24009739923914,9.04067083666563,9.1736218783813,15043.1314729914,0.0,1.0
1997-10-08,34.75,34.75,34.75,34.75,1000,9.24009739923914,9.24009739923914,9.24009739923914,9.24009739923914,3760.78286824784,0.0,1.0
1997-10-09,34.0,34.88,34.0,34.0,15467,9.04067083666563,9.27466467008521,9.04067083666563,9.04067083666563,58168.0286231894,0.0,1.0
1997-10-10,34.0,34.0,34.0,34.0,0,9.04067083666563,9.04067083666563,9.04067083666563,9.04067083666563,0,0.0,1.0
1997-10-13,34.75,35.0,34.0,34.75,4800,9.24009739923914,9.30657292009697,9.04067083666563,9.24009739923914,18051.7577675896,0.0,1.0
1997-10-14,35.13,35.13,34.0,35.13,2200,9.34114019094305,9.34114019094305,9.04067083666563,9.34114019094305,8273.72231014525,0.0,1.0
1997-10-15,34.25,34.25,34.25,34.25,200,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,752.156573649568,0.0,1.0
1997-10-16,35.13,35.13,35.13,35.13,67,9.34114019094305,9.34114019094305,9.34114019094305,9.34114019094305,251.972452172605,0.0,1.0
1997-10-17,35.13,35.13,34.0,35.13,1867,9.34114019094305,9.34114019094305,9.04067083666563,9.34114019094305,7021.38161501872,0.0,1.0
1997-10-20,35.13,35.13,34.0,35.13,667,9.34114019094305,9.34114019094305,9.04067083666563,9.34114019094305,2508.44217312131,0.0,1.0
1997-10-21,35.13,35.13,34.0,34.0,800,9.34114019094305,9.34114019094305,9.04067083666563,9.04067083666563,3008.62629459827,0.0,1.0
1997-10-22,35.13,35.13,35.13,35.13,0,9.34114019094305,9.34114019094305,9.34114019094305,9.34114019094305,0,0.0,1.0
1997-10-23,34.0,34.75,34.0,34.63,7267,9.04067083666563,9.24009739923914,9.04067083666563,9.20818914922738,27329.6091035571,0.0,1.0
1997-10-24,34.0,34.75,34.0,34.0,800,9.04067083666563,9.24009739923914,9.04067083666563,9.04067083666563,3008.62629459827,0.0,1.0
1997-10-27,34.0,34.75,33.88,33.88,7867,9.04067083666563,9.24009739923914,9.00876258665387,9.00876258665387,29586.0788245058,0.0,1.0
1997-10-28,34.13,34.5,33.25,34.0,12267,9.07523810751171,9.1736218783813,8.84124427409212,9.04067083666563,46133.5234447963,0.0,1.0
1997-10-29,34.75,34.75,33.75,34.75,1000,9.24009739923914,9.24009739923914,8.9741953158078,9.24009739923914,3760.78286824784,0.0,1.0
1997-10-30,33.5,33.88,33.5,33.75,4000,8.90771979494996,9.00876258665387,8.90771979494996,8.9741953158078,15043.1314729914,0.0,1.0
1997-10-31,33.75,33.75,33.5,33.5,5200,8.9741953158078,8.9741953158078,8.90771979494996,8.90771979494996,19556.0709148888,0.0,1.0
1997-11-03,33.38,33.38,33.38,33.38,467,8.8758115449382,8.8758115449382,8.8758115449382,8.8758115449382,1756.28559947174,0.0,1.0
1997-11-04,33.88,33.88,33.88,33.88,667,9.00876258665387,9.00876258665387,9.00876258665387,9.00876258665387,2508.44217312131,0.0,1.0
1997-11-05,33.88,33.88,33.88,33.88,67,9.00876258665387,9.00876258665387,9.00876258665387,9.00876258665387,251.972452172606,0.0,1.0
1997-11-06,34.0,34.0,34.0,34.0,467,9.04067083666563,9.04067083666563,9.04067083666563,9.04067083666563,1756.28559947174,0.0,1.0
1997-11-07,34.0,34.0,33.38,33.75,1267,9.04067083666563,9.04067083666563,8.8758115449382,8.9741953158078,4764.91189407002,0.0,1.0
1997-11-10,34.25,34.25,33.75,33.75,1067,9.10714635752347,9.10714635752347,8.9741953158078,8.9741953158078,4012.75532042045,0.0,1.0
1997-11-11,34.25,34.25,34.25,34.25,3467,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,13038.6342042153,0.0,1.0
1997-11-12,34.25,34.25,34.25,34.25,0,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,0,0.0,1.0
1997-11-13,34.25,34.25,34.25,34.25,0,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,0,0.0,1.0
1997-11-14,34.25,34.25,33.5,33.5,2267,9.10714635752347,9.10714635752347,8.90771979494996,8.90771979494996,8525.69476231786,0.0,1.0
1997-11-17,34.25,34.25,34.25,34.25,667,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,2508.44217312131,0.0,1.0
1997-11-18,33.88,33.88,33.5,33.5,1200,9.00876258665387,9.00876258665387,8.90771979494996,8.90771979494996,4512.93944189741,0.0,1.0
1997-11-19,33.5,34.5,33.5,34.5,5267,8.90771979494996,9.1736218783813,8.90771979494996,9.1736218783813,19808.0433670614,0.0,1.0
1997-11-20,33.25,34.25,33.25,34.25,20600,8.84124427409212,9.10714635752347,8.84124427409212,9.10714635752347,77472.1270859056,0.0,1.0
1997-11-21,34.13,34.25,33.25,34.25,6600,9.07523810751171,9.10714635752347,8.84124427409212,9.10714635752347,24821.1669304358,0.0,1.0
1997-11-24,34.0,34.0,33.5,33.5,5667,9.04067083666563,9.04067083666563,8.90771979494996,8.90771979494996,21312.3565143605,0.0,1.0
1997-11-25,34.0,34.0,34.0,34.0,0,9.04067083666563,9.04067083666563,9.04067083666563,9.04067083666563,0,0.0,1.0
1997-11-26,34.0,34.0,33.25,33.25,1600,9.04067083666563,9.04067083666563,8.84124427409212,8.84124427409212,6017.25258919655,0.0,1.0
1997-11-28,34.0,34.0,34.0,34.0,0,9.04067083666563,9.04067083666563,9.04067083666563,9.04067083666563,0,0.0,1.0
1997-12-01,34.25,34.25,34.25,34.25,267,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,1004.12902582217,0.0,1.0
1997-12-02,34.25,34.25,34.25,34.25,67,9.10714635752347,9.10714635752347,9.10714635752347,9.10714635752347,251.972452172605,0.0,1.0
1997-12-03,34.25,34.25,33.75,34.25,9133,9.18159894088424,9.18159894088424,9.04756100014141,9.18159894088424,34068.711998204,0.28,1.0
1997-12-04,34.25,34.25,34.25,34.25,800,9.18159894088424,9.18159894088424,9.18159894088424,9.18159894088424,2984.22967245847,0.0,1.0
1997-12-05,34.25,34.25,33.75,34.25,3667,9.18159894088424,9.18159894088424,9.04756100014141,9.18159894088424,13678.9627611315,0.0,1.0
1997-12-08,35.25,35.25,33.75,34.25,8467,9.44967482236991,9.44967482236991,9.04756100014141,9.18159894088424,31584.3407958823,0.0,1.0
1997-12-09,36.0,36.75,35.5,35.5,5200,9.65073173348417,9.85178864459842,9.51669379274133,9.51669379274133,19397.49287098,0.0,1.0
1997-12-10,36.38,36.38,36.38,36.38,1800,9.75260056844872,9.75260056844872,9.75260056844872,9.75260056844872,6714.51676303155,0.0,1.0
1997-12-11,35.75,36.25,35.75,36.25,2267,9.58371276311275,9.71775070385558,9.58371276311275,9.71775070385558,8456.56083432918,0.0,1.0
1997-12-12,35.5,35.75,35.5,35.75,667,9.51669379274133,9.58371276311275,9.51669379274133,9.58371276311275,2488.10148941225,0.0,1.0
1997-12-15,36.25,36.25,35.75,36.25,1800,9.71775070385558,9.71775070385558,9.58371276311275,9.71775070385558,6714.51676303156,0.0,1.0
1997-12-16,36.0,36.38,35.75,36.25,3600,9.65073173348417,9.75260056844872,9.58371276311275,9.71775070385558,13429.0335260631,0.0,1.0
1997-12-17,36.38,36.38,36.13,36.13,5067,9.75260056844872,9.75260056844872,9.6855815980773,9.6855815980773,18901.3646879338,0.0,1.0
1997-12-18,36.13,36.38,36.13,36.38,2067,9.6855815980773,9.75260056844872,9.6855815980773,9.75260056844872,7710.50341621457,0.0,1.0
1997-12-19,36.13,36.13,36.13,36.13,0,9.6855815980773,9.6855815980773,9.6855815980773,9.6855815980773,0,0.0,1.0
1997-12-22,35.75,36.5,35.75,36.5,267,9.58371276311275,9.784769674227,9.58371276311275,9.784769674227,995.986653183014,0.0,1.0
1997-12-23,36.13,36.5,35.75,35.75,5067,9.6855815980773,9.784769674227,9.58371276311275,9.58371276311275,18901.3646879338,0.0,1.0
1997-12-24,36.5,36.5,36.0,36.0,267,9.784769674227,9.784769674227,9.65073173348417,9.65073173348417,995.986653183014,0.0,1.0
1997-12-26,36.5,36.5,36.5,36.5,600,9.784769674227,9.784769674227,9.784769674227,9.784769674227,2238.17225434385,0.0,1.0
1997-12-29,36.0,36.5,36.0,36.5,3400,9.65073173348417,9.784769674227,9.65073173348417,9.784769674227,12682.9761079485,0.0,1.0
1997-12-30,37.0,37.25,36.5,36.5,17533,9.91880761496984,9.98582658534126,9.784769674227,9.784769674227,65403.1235590179,0.0,1.0
1997-12-31,37.25,38.0,37.25,38.0,667,9.98582658534126,10.1868834964555,9.98582658534126,10.1868834964555,2488.10148941225,0.0,1.0
1998-01-02,37.0,37.0,37.0,37.0,1000,9.91880761496984,9.91880761496984,9.91880761496984,9.91880761496984,3730.28709057308,0.0,1.0
1998-01-05,37.25,37.75,36.88,37.0,40467,9.98582658534126,10.1198645260841,9.88663850919156,9.91880761496984,150953.527694221,0.0,1.0
1998-01-06,39.0,39.0,37.38,37.38,6267,10.4549593779412,10.4549593779412,10.0206764499344,10.0206764499344,23377.7091966215,0.0,1.0
1998-01-07,37.63,38.75,37.63,38.75,1667,10.0876954203058,10.3879404075698,10.0876954203058,10.3879404075698,6218.38857998534,0.0,1.0
1998-01-08,37.25,39.0,37.25,37.63,7533,9.98582658534126,10.4549593779412,9.98582658534126,10.0876954203058,28100.252653287,0.0,1.0
1998-01-09,36.75,37.0,36.75,37.0,2667,9.85178864459842,9.91880761496984,9.85178864459842,9.91880761496984,9948.67567055842,0.0,1.0
1998-01-12,37.5,37.5,36.75,36.75,9467,10.0528455557127,10.0528455557127,9.85178864459842,9.85178864459842,35314.6278864553,0.0,1.0
1998-01-13,38.25,38.25,37.5,38.0,4267,10.2539024668269,10.2539024668269,10.0528455557127,10.1868834964555,15917.1350154754,0.0,1.0
1998-01-14,38.81,39.25,38.0,38.75,3200,10.4040249604589,10.5219783483126,10.1868834964555,10.3879404075698,11936.9186898339,0.0,1.0
1998-01-15,38.88,39.5,38.25,38.81,14800,10.4227902721629,10.588997318684,10.2539024668269,10.4040249604589,55208.2489404817,0.0,1.0
1998-01-16,38.75,39.0,38.5,39.0,6000,10.3879404075698,10.4549593779412,10.3209214371983,10.4549593779412,22381.7225434384,0.0,1.0
1998-01-20,38.88,39.25,38.25,39.0,10333,10.4227902721629,10.5219783483126,10.2539024668269,10.4549593779412,38545.0565068917,0.0,1.0
1998-01-21,38.88,38.88,38.0,38.13,3200,10.4227902721629,10.4227902721629,10.1868834964555,10.2217333610486,11936.9186898339,0.0,1.0
1998-01-22,38.5,38.63,37.88,38.25,6600,10.3209214371983,10.3557713017915,10.1547143906772,10.2539024668269,24619.8947977825,0.0,1.0
1998-01-23,38.63,38.63,38.0,38.0,200,10.3557713017915,10.3557713017915,10.1868834964555,10.1868834964555,746.057418114616,0.0,1.0
1998-01-26,37.88,38.63,37.88,37.88,6400,10.1547143906772,10.3557713017915,10.1547143906772,10.1547143906772,23873.8373796678,0.0,1.0
1998-01-27,37.88,37.88,37.88,37.88,2200,10.1547143906772,10.1547143906772,10.1547143906772,10.1547143906772,8206.63159926081,0.0,1.0
1998-01-28,38.75,38.75,37.88,37.88,867,10.3879404075698,10.3879404075698,10.1547143906772,10.1547143906772,3234.15890752685,0.0,1.0
1998-01-29,38.75,38.75,38.75,38.75,0,10.3879404075698,10.3879404075698,10.3879404075698,10.3879404075698,0,0.0,1.0
1998-01-30,38.88,38.88,38.25,38.25,200,10.4227902721629,10.4227902721629,10.2539024668269,10.2539024668269,746.057418114617,0.0,1.0
1998-02-02,37.63,38.25,37.63,37.88,6000,10.0876954203058,10.2539024668269,10.0876954203058,10.1547143906772,22381.7225434385,0.0,1.0
1998-02-03,37.63,37.63,37.63,37.63,2400,10.0876954203058,10.0876954203058,10.0876954203058,10.0876954203058,8952.68901737542,0.0,1.0
1998-02-04,37.0,37.75,37.0,37.75,6467,9.91880761496984,10.1198645260841,9.91880761496984,10.1198645260841,24123.7666147361,0.0,1.0
1998-02-05,37.13,37.5,36.75,37.5,21533,9.95365747956298,10.0528455557127,9.85178864459842,10.0528455557127,80324.2719213102,0.0,1.0
1998-02-06,37.38,37.75,37.38,37.75,400,10.0206764499344,10.1198645260841,10.0206764499344,10.1198645260841,1492.11483622923,0.0,1.0
1998-02-09,37.75,38.25,37.69,38.0,18000,10.1198645260841,10.2539024668269,10.1037799731949,10.1868834964555,67145.1676303155,0.0,1.0
1998-02-10,37.63,38.25,37.63,38.25,2933,10.0876954203058,10.2539024668269,10.0876954203058,10.2539024668269,10940.9320366509,0.0,1.0
1998-02-11,37.63,38.25,37.38,37.5,6200,10.0876954203058,10.2539024668269,10.0206764499344,10.0528455557127,23127.7799615532,0.0,1.0
1998-02-12,38.25,38.25,37.88,37.88,1667,10.2539024668269,10.2539024668269,10.1547143906772,10.1547143906772,6218.38857998535,0.0,1.0
1998-02-13,37.75,38.25,37.5,38.25,2400,10.1198645260841,10.2539024668269,10.0528455557127,10.2539024668269,8952.6890173754,0.0,1.0
1998-02-17,37.25,38.25,37.25,38.25,10400,9.98582658534126,10.2539024668269,9.98582658534126,10.2539024668269,38794.9857419601,0.0,1.0
1998-02-18,38.0,38.13,37.0,37.0,8000,10.1868834964555,10.2217333610486,9.91880761496984,9.91880761496984,29842.2967245847,0.0,1.0
1998-02-19,38.25,38.25,37.5,37.56,1667,10.2539024668269,10.2539024668269,10.0528455557127,10.0689301086018,6218.38857998535,0.0,1.0
1998-02-20,38.25,38.25,37.5,38.25,3800,10.2539024668269,10.2539024668269,10.0528455557127,10.2539024668269,14175.0909441778,0.0,1.0
1998-02-23,38.25,38.25,38.0,38.25,9267,10.2539024668269,10.2539024668269,10.1868834964555,10.2539024668269,34568.5704683409,0.0,1.0
1998-02-24,38.75,38.75,38.0,38.0,42267,10.3879404075698,10.3879404075698,10.1868834964555,10.1868834964555,157668.044457252,0.0,1.0
1998-02-25,38.88,38.88,38.75,38.75,600,10.4227902721629,10.4227902721629,10.3879404075698,10.3879404075698,2238.17225434385,0.0,1.0
1998-02-26,39.0,39.0,38.25,38.5,7400,10.4549593779412,10.4549593779412,10.2539024668269,10.3209214371983,27604.1244702408,0.0,1.0
1998-02-27,38.5,38.63,38.38,38.63,4267,10.3209214371983,10.3557713017915,10.2887523314201,10.3557713017915,15917.1350154754,0.0,1.0
1998-03-02,38.5,38.75,37.75,38.75,14267,10.3209214371983,10.3879404075698,10.1198645260841,10.3879404075698,53220.0059212064,0.0,1.0
1998-03-03,38.5,38.5,37.75,37.75,3667,10.3209214371983,10.3209214371983,10.1198645260841,10.1198645260841,13678.9627611316,0.0,1.0
1998-03-04,38.5,39.0,38.0,39.0,12933,10.3959826840143,10.5309954461444,10.2609699218843,10.5309954461444,47895.4722352167,0.28,1.0
1998-03-05,38.5,38.5,38.5,38.5,0,10.3959826840143,10.3959826840143,10.3959826840143,10.3959826840143,0,0.0,1.0
1998-03-06,38.5,38.75,37.75,37.75,4267,10.3959826840143,10.4634890650794,10.1934635408192,10.1934635408192,15802.2098529088,0.0,1.0
1998-03-09,38.25,39.0,38.25,38.75,1600,10.3284763029493,10.5309954461444,10.3284763029493,10.4634890650794,5925.36577563956,0.0,1.0
1998-03-10,38.38,39.0,38.38,39.0,1067,10.3635796211031,10.5309954461444,10.3635796211031,10.5309954461444,3951.47830162964,0.0,1.0
1998-03-11,38.63,39.25,38.63,39.25,800,10.4310860021681,10.5985018272094,10.4310860021681,10.5985018272094,2962.68288781979,0.0,1.0
1998-03-12,40.25,40.5,39.0,39.0,9667,10.8685273514695,10.9360337325346,10.5309954461444,10.5309954461444,35800.3193456923,0.0,1.0
1998-03-13,40.25,40.25,39.81,40.25,10533,10.8685273514695,10.8685273514695,10.7497161207951,10.8685273514695,39007.4235717573,0.0,1.0
1998-03-16,40.25,40.25,40.25,40.25,1267,10.8685273514695,10.8685273514695,10.8685273514695,10.8685273514695,4692.14902358459,0.0,1.0
1998-03-17,40.25,40.25,40.25,40.25,400,10.8685273514695,10.8685273514695,10.8685273514695,10.8685273514695,1481.34144390989,0.0,1.0
1998-03-18,40.0,40.5,40.0,40.0,3067,10.8010209704045,10.9360337325346,10.8010209704045,10.8010209704045,11358.1855211791,0.0,1.0
1998-03-19,40.25,40.75,40.25,40.25,2000,10.8685273514695,11.0035401135996,10.8685273514695,10.8685273514695,7406.70721954947,0.0,1.0
1998-03-20,41.5,41.5,40.5,40.75,14333,11.2060592567947,11.2060592567947,10.9360337325346,11.0035401135996,53080.167288901,0.0,1.0
1998-03-23,41.0,41.5,40.63,40.63,6667,11.0710464946646,11.2060592567947,10.9711370506884,10.9711370506884,24690.2585163681,0.0,1.0
1998-03-24,41.0,41.5,41.0,41.5,1867,11.0710464946646,11.2060592567947,11.0710464946646,11.2060592567947,6914.16118944942,0.0,1.0
1998-03-25,41.5,41.5,40.75,40.75,867,11.2060592567947,11.2060592567947,11.0035401135996,11.0035401135996,3210.80757967468,0.0,1.0
1998-03-26,40.5,40.75,40.5,40.75,1067,10.9360337325346,11.0035401135996,10.9360337325346,11.0035401135996,3951.47830162961,0.0,1.0
1998-03-27,41.25,41.5,41.0,41.5,4333,11.1385528757296,11.2060592567947,11.0710464946646,11.2060592567947,16046.6311911539,0.0,1.0
1998-03-30,41.5,41.5,41.5,41.5,67,11.2060592567947,11.2060592567947,11.2060592567947,11.2060592567947,248.124691854906,0.0,1.0
1998-03-31,41.5,41.5,40.5,40.5,667,11.2060592567947,11.2060592567947,10.9360337325346,10.9360337325346,2470.13685771973,0.0,1.0
1998-04-01,40.38,41.25,40.38,41.0,3267,10.9036306696233,11.1385528757296,10.9036306696233,11.0710464946646,12098.8562431341,0.0,1.0
1998-04-02,40.88,41.0,40.88,41.0,467,11.0386434317534,11.0710464946646,11.0386434317534,11.0710464946646,1729.4661357648,0.0,1.0
1998-04-03,40.44,40.5,40.44,40.5,1267,10.919832201079,10.9360337325346,10.919832201079,10.9360337325346,4692.14902358455,0.0,1.0
1998-04-06,40.5,40.63,40.25,40.44,4000,10.9360337325346,10.9711370506884,10.8685273514695,10.919832201079,14813.4144390988,0.0,1.0
1998-04-07,40.5,41.0,40.44,40.44,3600,10.9360337325346,11.0710464946646,10.919832201079,10.919832201079,13332.072995189,0.0,1.0
1998-04-08,39.63,39.88,39.63,39.88,3800,10.7011115264283,10.7686179074933,10.7011115264283,10.7686179074933,14072.7437171439,0.0,1.0
1998-04-09,40.25,40.25,40.25,40.25,67,10.8685273514695,10.8685273514695,10.8685273514695,10.8685273514695,248.124691854907,0.0,1.0
1998-04-13,40.5,40.5,39.75,40.0,10800,10.9360337325346,10.9360337325346,10.7335145893395,10.8010209704045,39996.2189855669,0.0,1.0
1998-04-14,40.75,40.75,39.5,40.75,25133,11.0035401135996,11.0035401135996,10.6660082082744,11.0035401135996,93076.386274468,0.0,1.0
1998-04-15,40.13,41.0,40.13,41.0,7267,10.8361242885583,11.0710464946646,10.8361242885583,11.0710464946646,26912.270682233,0.0,1.0
1998-04-16,41.5,41.5,40.25,41.0,15467,11.2060592567947,11.2060592567947,10.8685273514695,11.0710464946646,57279.7702823855,0.0,1.0
1998-04-17,41.13,41.25,40.75,40.75,1667,11.1061498128184,11.1385528757296,11.0035401135996,11.0035401135996,6173.49046749448,0.0,1.0
1998-04-20,41.0,41.63,41.0,41.5,6267,11.0710464946646,11.2411625749485,11.0710464946646,11.2060592567947,23208.9170724582,0.0,1.0
1998-04-21,41.0,42.0,41.0,41.0,4067,11.0710464946646,11.3410720189247,11.0710464946646,11.0710464946646,15061.5391309538,0.0,1.0
1998-04-22,41.5,42.13,41.25,41.5,3467,11.2060592567947,11.3761753370785,11.1385528757296,11.2060592567947,12839.5269650889,0.0,1.0
1998-04-23,42.0,42.25,41.0,42.25,2467,11.3410720189247,11.4085783999898,11.0710464946646,11.4085783999898,9136.17335531426,0.0,1.0
1998-04-24,41.5,42.25,41.25,42.25,10400,11.2060592567947,11.4085783999898,11.1385528757296,11.4085783999898,38514.877541657,0.0,1.0
1998-04-27,41.5,42.25,40.63,40.63,5200,11.2060592567947,11.4085783999898,10.9711370506884,10.9711370506884,19257.4387708285,0.0,1.0
1998-04-28,41.0,41.0,41.0,41.0,467,11.0710464946646,11.0710464946646,11.0710464946646,11.0710464946646,1729.4661357648,0.0,1.0
1998-04-29,41.0,41.5,40.63,41.5,11533,11.0710464946646,11.2060592567947,10.9711370506884,11.2060592567947,42710.7771815319,0.0,1.0
1998-04-30,41.5,41.5,41.0,41.5,12667,11.2060592567947,11.2060592567947,11.0710464946646,11.2060592567947,46910.3801750163,0.0,1.0
1998-05-01,42.25,42.25,41.25,42.0,19133,11.4085783999898,11.4085783999898,11.1385528757296,11.3410720189247,70856.2646158195,0.0,1.0
1998-05-04,42.25,42.25,42.25,42.25,2000,11.4085783999898,11.4085783999898,11.4085783999898,11.4085783999898,7406.70721954942,0.0,1.0
1998-05-05,41.0,42.25,41.0,41.0,3667,11.0710464946646,11.4085783999898,11.0710464946646,11.0710464946646,13580.1976870439,0.0,1.0
1998-05-06,42.25,42.25,41.88,42.25,7400,11.4085783999898,11.4085783999898,11.3086689560135,11.4085783999898,27404.8167123328,0.0,1.0
1998-05-07,41.5,41.5,41.5,41.5,1000,11.2060592567947,11.2060592567947,11.2060592567947,11.2060592567947,3703.35360977471,0.0,1.0
1998-05-08,41.75,41.75,41.75,41.75,467,11.2735656378597,11.2735656378597,11.2735656378597,11.2735656378597,1729.4661357648,0.0,1.0
1998-05-11,41.44,41.63,41.44,41.63,1000,11.1898577253391,11.2411625749485,11.1898577253391,11.2411625749485,3703.35360977471,0.0,1.0
1998-05-12,41.63,41.81,41.0,41.0,4267,11.2411625749485,11.2897671693153,11.0710464946646,11.0710464946646,15802.2098529087,0.0,1.0
1998-05-13,41.56,41.88,41.13,41.88,9267,11.2222607882503,11.3086689560135,11.1061498128184,11.3086689560135,34318.9779017823,0.0,1.0
1998-05-14,43.0,43.0,41.25,42.0,16533,11.6110975431848,11.6110975431848,11.1385528757296,11.3410720189247,61227.5452304057,0.0,1.0
1998-05-15,42.5,43.0,42.0,43.0,1800,11.4760847810548,11.6110975431848,11.3410720189247,11.6110975431848,6666.03649759449,0.0,1.0
1998-05-18,41.88,43.25,41.88,43.25,16067,11.3086689560135,11.6786039242499,11.3086689560135,11.6786039242499,59501.7824482506,0.0,1.0
1998-05-19,43.03,43.25,41.88,41.88,16600,11.6191983089126,11.6786039242499,11.3086689560135,11.3086689560135,61475.6699222606,0.0,1.0
1998-05-20,42.88,43.75,42.0,42.0,9667,11.5786944802736,11.8136166863799,11.3410720189247,11.3410720189247,35800.3193456923,0.0,1.0
1998-05-21,42.44,42.88,42.0,42.88,12933,11.4598832495992,11.5786944802736,11.3410720189247,11.5786944802736,47895.4722352164,0.0,1.0
1998-05-22,43.25,43.25,41.88,41.88,2400,11.6786039242499,11.6786039242499,11.3086689560135,11.3086689560135,8888.04866345931,0.0,1.0
1998-05-26,41.88,43.0,41.88,43.0,1067,11.3086689560135,11.6110975431848,11.3086689560135,11.6110975431848,3951.47830162963,0.0,1.0
1998-05-27,41.13,41.75,41.13,41.5,3267,11.1061498128184,11.2735656378597,11.1061498128184,11.2060592567947,12098.8562431341,0.0,1.0
1998-05-28,41.25,42.0,40.5,40.5,3467,11.1385528757296,11.3410720189247,10.9360337325346,10.9360337325346,12839.526965089,0.0,1.0
1998-05-29,41.25,41.25,40.13,41.25,5067,11.1385528757296,11.1385528757296,10.8361242885583,11.1385528757296,18764.8927407286,0.0,1.0
1998-06-01,39.75,41.5,39.75,41.5,3600,10.7335145893395,11.2060592567947,10.7335145893395,11.2060592567947,13332.072995189,0.0,1.0
1998-06-02,40.0,40.75,38.5,39.5,25133,10.8010209704045,11.0035401135996,10.3959826840143,10.6660082082744,93076.3862744682,0.0,1.0
1998-06-03,40.25,40.25,40.0,40.25,9000,10.9441344982624,10.9441344982624,10.8761585075899,10.9441344982624,33099.9221599035,0.28,1.0
1998-06-04,40.25,40.5,39.75,40.38,5067,10.9441344982624,11.0121104889348,10.8081825169175,10.979482013412,18635.2561760257,0.0,1.0
1998-06-05,40.0,40.25,40.0,40.25,3867,10.8761585075899,10.9441344982624,10.8761585075899,10.9441344982624,14221.933221372,0.0,1.0
1998-06-08,40.25,40.25,39.75,40.09,2200,10.9441344982624,10.9441344982624,10.8081825169175,10.900629864232,8091.09208353197,0.0,1.0
1998-06-09,40.0,40.0,39.25,39.5,6200,10.8761585075899,10.8761585075899,10.6722305355726,10.740206526245,22802.1685990448,0.0,1.0
1998-06-10,39.25,40.25,39.25,39.25,6267,10.6722305355726,10.9441344982624,10.6722305355726,10.6722305355726,23048.5791306796,0.0,1.0
1998-06-11,39.88,39.88,39.0,39.38,8467,10.8435300320672,10.8435300320672,10.6042545449002,10.7075780507223,31139.6712142114,0.0,1.0
1998-06-12,39.88,40.25,39.0,39.88,6600,10.8435300320672,10.9441344982624,10.6042545449002,10.8435300320672,24273.2762505959,0.0,1.0
1998-06-15,40.5,40.5,39.0,39.13,13600,11.0121104889348,11.0121104889348,10.6042545449002,10.6396020600498,50017.6601527432,0.0,1.0
1998-06-16,41.13,41.5,40.0,40.0,2267,11.1834099854293,11.2840144516245,10.8761585075899,10.8761585075899,8337.50261516686,0.0,1.0
1998-06-17,41.63,42.0,41.25,41.25,47400,11.3193619667742,11.4199664329694,11.2160384609521,11.2160384609521,174326.256708826,0.0,1.0
1998-06-18,43.75,43.75,42.25,42.25,27200,11.8957983676765,11.8957983676765,11.4879424236419,11.4879424236419,100035.320305486,0.0,1.0
1998-06-19,43.63,43.75,43.38,43.75,6267,11.8631698921537,11.8957983676765,11.7951939014813,11.8957983676765,23048.5791306796,0.0,1.0
1998-06-22,43.75,44.25,42.75,44.25,9667,11.8957983676765,12.0317503490214,11.6238944049867,12.0317503490214,35552.9941688653,0.0,1.0
1998-06-23,42.75,43.75,42.75,43.06,7133,11.6238944049867,11.8957983676765,11.6238944049867,11.7081846334206,26233.5271962881,0.0,1.0
1998-06-24,44.0,44.0,44.0,44.0,867,11.9637743583489,11.9637743583489,11.9637743583489,11.9637743583489,3188.62583473739,0.0,1.0
1998-06-25,44.0,44.0,42.75,42.75,267,11.9637743583489,11.9637743583489,11.6238944049867,11.6238944049867,981.964357410475,0.0,1.0
1998-06-26,42.81,43.88,42.75,42.75,8067,11.6402086427481,11.9311458828261,11.6238944049867,11.6238944049867,29668.5635626603,0.0,1.0
1998-06-29,46.75,46.75,42.75,43.88,35600,12.7115102557457,12.7115102557457,11.6238944049867,11.9311458828261,130928.580988063,0.0,1.0
1998-06-30,45.75,47.75,45.5,45.5,56667,12.439606293056,12.9834142184355,12.3716303023835,12.3716303023835,208408.143226139,0.0,1.0
1998-07-01,45.0,46.0,45.0,45.5,8467,12.2356783210387,12.5075822837284,12.2356783210387,12.3716303023835,31139.6712142115,0.0,1.0
1998-07-02,46.0,46.25,45.78,46.13,8067,12.5075822837284,12.5755582744008,12.4477634119367,12.5429297988781,29668.5635626603,0.0,1.0
1998-07-06,45.81,46.25,45.44,46.08,12400,12.4559205308174,12.5755582744008,12.3553160646222,12.5293346007436,45604.3371980893,0.0,1.0
1998-07-07,45.13,46.25,45.13,46.25,8200,12.2710258361883,12.5755582744008,12.2710258361883,12.5755582744008,30157.7068568012,0.0,1.0
1998-07-08,46.0,46.0,45.13,45.5,4333,12.5075822837284,12.5075822837284,12.2710258361883,12.3716303023835,15935.7736354292,0.0,1.0
1998-07-09,45.5,46.0,45.5,46.0,800,12.3716303023835,12.5075822837284,12.3716303023835,12.5075822837284,2942.21530310255,0.0,1.0
1998-07-10,45.5,45.5,45.5,45.5,2267,12.3716303023835,12.3716303023835,12.3716303023835,12.3716303023835,8337.50261516686,0.0,1.0
1998-07-13,46.0,46.0,45.5,46.0,1267,12.5075822837284,12.5075822837284,12.3716303023835,12.5075822837284,4659.73348628866,0.0,1.0
1998-07-14,45.25,45.75,45.25,45.5,11067,12.3036543117111,12.439606293056,12.3036543117111,12.3716303023835,40701.8709492948,0.0,1.0
1998-07-15,45.5,45.5,45.0,45.0,1667,12.3716303023835,12.3716303023835,12.2356783210387,12.2356783210387,6130.84113783995,0.0,1.0
1998-07-16,45.0,45.75,45.0,45.75,467,12.2356783210387,12.439606293056,12.2356783210387,12.439606293056,1717.51818318611,0.0,1.0
1998-07-17,45.0,45.75,45.0,45.75,600,12.2356783210387,12.439606293056,12.2356783210387,12.439606293056,2206.6614773269,0.0,1.0
1998-07-20,44.5,45.0,44.5,45.0,10333,12.0997263396938,12.2356783210387,12.0997263396938,12.2356783210387,38002.3884086982,0.0,1.0
1998-07-21,43.88,45.25,43.88,45.0,2200,11.9311458828261,12.3036543117111,11.9311458828261,12.2356783210387,8091.09208353203,0.0,1.0
1998-07-22,44.13,45.0,44.13,45.0,9267,11.9991218734986,12.2356783210387,11.9991218734986,12.2356783210387,34081.886517314,0.0,1.0
1998-07-23,44.13,44.13,44.13,44.13,0,11.9991218734986,11.9991218734986,11.9991218734986,11.9991218734986,0,0.0,1.0
1998-07-24,43.25,43.75,43.25,43.75,3267,11.7598463863316,11.8957983676765,11.7598463863316,11.8957983676765,12015.271744045,0.0,1.0
1998-07-27,42.75,43.19,42.59,42.63,3200,11.6238944049867,11.7435321485702,11.5803897709564,11.591265929464,11768.8612124102,0.0,1.0
1998-07-28,42.56,43.06,42.56,43.06,267,11.5722326520757,11.7081846334206,11.5722326520757,11.7081846334206,981.964357410472,0.0,1.0
1998-07-29,44.0,44.0,44.0,44.0,400,11.9637743583489,11.9637743583489,11.9637743583489,11.9637743583489,1471.10765155127,0.0,1.0
1998-07-30,44.0,44.0,42.5,44.0,800,11.9637743583489,11.9637743583489,11.5559184143143,11.9637743583489,2942.21530310255,0.0,1.0
1998-07-31,43.0,43.38,43.0,43.13,8200,11.6918703956592,11.7951939014813,11.6918703956592,11.7272179108088,30157.706856801,0.0,1.0
1998-08-03,43.0,43.0,43.0,43.0,600,11.6918703956592,11.6918703956592,11.6918703956592,11.6918703956592,2206.6614773269,0.0,1.0
1998-08-04,40.88,42.25,40.88,42.25,14533,11.1154339947569,11.4879424236419,11.1154339947569,11.4879424236419,53449.0187499866,0.0,1.0
1998-08-05,40.63,41.63,40.63,41.0,2067,11.0474580040845,11.3193619667742,11.0474580040845,11.1480624702797,7601.94878939117,0.0,1.0
1998-08-06,41.88,41.88,41.5,41.88,2067,11.3873379574467,11.3873379574467,11.2840144516245,11.3873379574467,7601.94878939117,0.0,1.0
1998-08-07,41.5,41.5,40.75,41.47,2000,11.2840144516245,11.2840144516245,11.0800864796072,11.2758573327439,7355.53825775639,0.0,1.0
1998-08-10,41.13,41.75,40.75,40.88,6000,11.1834099854293,11.351990442297,11.0800864796072,11.1154339947569,22066.6147732692,0.0,1.0
1998-08-11,40.63,41.0,40.25,41.0,5267,11.0474580040845,11.1480624702797,10.9441344982624,11.1480624702797,19370.8100018013,0.0,1.0
1998-08-12,40.75,41.0,40.25,41.0,667,11.0800864796072,11.1480624702797,10.9441344982624,11.1480624702797,2453.07200896175,0.0,1.0
1998-08-13,39.5,41.5,39.5,40.0,6600,10.740206526245,11.2840144516245,10.740206526245,10.8761585075899,24273.2762505961,0.0,1.0
1998-08-14,40.5,41.0,39.63,39.63,14133,11.0121104889348,11.1480624702797,10.7755540413947,10.7755540413947,51977.9110984353,0.0,1.0
1998-08-17,40.25,41.0,40.25,41.0,5733,10.9441344982624,11.1480624702797,10.9441344982624,11.1480624702797,21084.6504158585,0.0,1.0
1998-08-18,40.5,41.0,40.5,41.0,5267,11.0121104889348,11.1480624702797,11.0121104889348,11.1480624702797,19370.8100018014,0.0,1.0
1998-08-19,41.0,41.0,40.75,40.75,800,11.1480624702797,11.1480624702797,11.0800864796072,11.0800864796072,2942.21530310254,0.0,1.0
1998-08-20,40.25,40.25,40.13,40.13,4533,10.9441344982624,10.9441344982624,10.9115060227396,10.9115060227396,16671.3274612047,0.0,1.0
1998-08-21,39.72,41.0,39.72,41.0,1600,10.8000253980368,11.1480624702797,10.8000253980368,11.1480624702797,5884.43060620508,0.0,1.0
1998-08-24,40.0,40.63,40.0,40.63,4267,10.8761585075899,11.0474580040845,10.8761585075899,11.0474580040845,15693.0408729232,0.0,1.0
1998-08-25,39.25,41.0,39.0,41.0,4267,10.6722305355726,11.1480624702797,10.6042545449002,11.1480624702797,15693.0408729232,0.0,1.0
1998-08-26,39.19,39.5,38.63,39.0,3467,10.6559162978112,10.740206526245,10.503650078705,10.6042545449002,12750.8255698207,0.0,1.0
1998-08-27,37.88,38.0,36.75,38.0,31267,10.2997221066877,10.3323505822104,9.99247062884824,10.3323505822104,114992.807352634,0.0,1.0
1998-08-28,38.0,38.75,36.75,38.75,2067,10.3323505822104,10.5362785542277,9.99247062884824,10.5362785542277,7601.94878939122,0.0,1.0
1998-08-31,37.5,37.63,36.5,36.88,2600,10.1963986008656,10.2317461160152,9.92449463817581,10.0278181439979,9562.19973508322,0.0,1.0
1998-09-01,36.75,38.0,36.75,38.0,4067,9.99247062884824,10.3323505822104,9.99247062884824,10.3323505822104,14957.4870471476,0.0,1.0
1998-09-02,38.0,38.0,38.0,38.0,200,10.4139217710174,10.4139217710174,10.4139217710174,10.4139217710174,729.792307558069,0.3,1.0
1998-09-03,36.5,38.0,36.5,37.56,5667,10.0028459116351,10.4139217710174,10.0028459116351,10.2933395189319,20678.665034658,0.0,1.0
1998-09-04,36.5,37.5,36.5,37.0,1067,10.0028459116351,10.2768964845566,10.0028459116351,10.1398711980958,3893.44196082231,0.0,1.0
1998-09-08,37.75,37.75,37.0,37.0,1667,10.345409127787,10.345409127787,10.1398711980958,10.1398711980958,6082.81888349652,0.0,1.0
1998-09-09,37.0,37.75,37.0,37.75,2600,10.1398711980958,10.345409127787,10.1398711980958,10.345409127787,9487.29999825498,0.0,1.0
1998-09-10,37.0,37.0,36.5,37.0,10133,10.1398711980958,10.1398711980958,10.0028459116351,10.1398711980958,36974.9272624299,0.0,1.0
1998-09-11,37.5,37.5,37.0,37.0,1200,10.2768964845566,10.2768964845566,10.1398711980958,10.1398711980958,4378.75384534843,0.0,1.0
1998-09-14,37.0,37.5,36.5,37.5,3467,10.1398711980958,10.2768964845566,10.0028459116351,10.2768964845566,12650.9496515192,0.0,1.0
1998-09-15,36.38,37.5,36.38,37.5,5733,9.96995984288451,10.2768964845566,9.96995984288451,10.2768964845566,20919.4964961521,0.0,1.0
1998-09-16,36.19,37.13,36.19,37.13,4667,9.91789023402942,10.1754977725756,9.91789023402942,10.1754977725756,17029.7034968676,0.0,1.0
1998-09-17,37.0,37.0,36.31,36.75,7867,10.1398711980958,10.1398711980958,9.95077630278,10.0713585548655,28706.3804177969,0.0,1.0
1998-09-18,37.0,37.0,36.25,37.0,7400,10.1398711980958,10.1398711980958,9.93433326840471,10.1398711980958,27002.3153796488,0.0,1.0
1998-09-21,37.0,37.0,36.0,36.19,3400,10.1398711980958,10.1398711980958,9.86582062517433,9.91789023402942,12406.4692284873,0.0,1.0
1998-09-22,37.0,37.38,37.0,37.13,11000,10.1398711980958,10.244010415806,10.1398711980958,10.1754977725756,40138.5769156941,0.0,1.0
1998-09-23,38.0,38.38,37.0,37.0,5267,10.4139217710174,10.5180609887275,10.1398711980958,10.1398711980958,19219.0804195417,0.0,1.0
1998-09-24,38.13,38.38,38.0,38.31,1600,10.4495483454971,10.5180609887275,10.4139217710174,10.498877448623,5838.33846046461,0.0,1.0
1998-09-25,38.0,38.63,38.0,38.06,1867,10.4139217710174,10.5865736319579,10.4139217710174,10.4303648053926,6812.61119105457,0.0,1.0
1998-09-28,37.25,38.0,37.25,38.0,3667,10.2083838413262,10.4139217710174,10.2083838413262,10.4139217710174,13380.7419590773,0.0,1.0
1998-09-29,38.5,38.5,38.5,38.5,200,10.5509470574781,10.5509470574781,10.5509470574781,10.5509470574781,729.792307558073,0.0,1.0
1998-09-30,36.94,38.5,36.94,38.5,467,10.1234281637206,10.5509470574781,10.1234281637206,10.5509470574781,1704.06503814809,0.0,1.0
1998-10-01,36.88,37.63,36.88,37.63,3400,10.1069851293453,10.3125230590364,10.1069851293453,10.3125230590364,12406.4692284872,0.0,1.0
1998-10-02,35.38,36.88,35.38,36.5,15133,9.695909269963,10.1069851293453,9.695909269963,10.0028459116351,55219.7349513815,0.0,1.0
1998-10-05,34.75,36.5,34.75,36.5,2467,9.52325740902245,10.0028459116351,9.52325740902245,10.0028459116351,9001.98811372882,0.0,1.0
1998-10-06,35.5,36.0,35.5,35.5,9000,9.72879533871358,9.86582062517433,9.72879533871358,9.72879533871358,32840.6538401132,0.0,1.0
1998-10-07,34.13,35.5,34.13,35.5,3867,9.35334605381111,9.72879533871358,9.35334605381111,9.72879533871358,14110.5342666353,0.0,1.0
1998-10-08,32.5,34.0,32.25,33.25,7067,8.90664361994905,9.31771947933131,8.83813097671867,9.11218154964018,25787.2111875645,0.0,1.0
1998-10-09,34.25,34.25,32.5,33.0,3800,9.38623212256169,9.38623212256169,8.90664361994905,9.04366890640981,13866.0538436034,0.0,1.0
1998-10-12,34.25,34.5,34.25,34.5,867,9.38623212256169,9.45474476579207,9.38623212256169,9.45474476579207,3163.64965326424,0.0,1.0
1998-10-13,33.63,34.38,33.63,34.38,3467,9.21632076735036,9.42185869704149,9.21632076735036,9.42185869704149,12650.9496515192,0.0,1.0
1998-10-14,33.63,33.63,33.63,33.63,200,9.21632076735036,9.21632076735036,9.21632076735036,9.21632076735036,729.792307558072,0.0,1.0
1998-10-15,34.0,34.0,33.5,33.5,7133,9.31771947933131,9.31771947933131,9.18069419287056,9.18069419287056,26028.0426490587,0.0,1.0
1998-10-16,34.0,34.13,33.13,33.75,6000,9.31771947933131,9.35334605381111,9.0792954808896,9.24920683610094,21893.7692267422,0.0,1.0
1998-10-19,34.38,34.38,33.25,34.13,5200,9.42185869704149,9.42185869704149,9.11218154964018,9.35334605381111,18974.5999965099,0.0,1.0
1998-10-20,36.0,36.13,35.0,35.0,8667,9.86582062517433,9.90144719965413,9.59177005225282,9.59177005225282,31625.5496480291,0.0,1.0
1998-10-21,36.25,36.25,35.0,36.0,1600,9.93433326840471,9.93433326840471,9.59177005225282,9.86582062517433,5838.33846046458,0.0,1.0
1998-10-22,35.63,36.25,35.5,36.25,2933,9.76442191319338,9.93433326840471,9.72879533871358,9.93433326840471,10702.4041903391,0.0,1.0
1998-10-23,36.0,36.25,36.0,36.0,3400,9.86582062517433,9.93433326840471,9.86582062517433,9.86582062517433,12406.4692284872,0.0,1.0
1998-10-26,24.38,24.56,24.0,24.25,4533,10.0220294517396,10.0960231064284,9.86582062517433,9.9685895900199,11027.1617672025,0.0,1.5
1998-10-27,22.56,24.88,22.56,24.88,15200,9.27387138766387,10.2275673814307,9.27387138766387,10.2275673814307,36976.1435829423,0.0,1.0
1998-10-28,23.0,23.5,22.5,23.5,13300,9.45474476579207,9.6602826954832,9.24920683610094,9.6602826954832,32354.1256350745,0.0,1.0
1998-10-29,24.0,24.75,24.0,24.0,2700,9.86582062517433,10.174127519711,9.86582062517433,9.86582062517433,6568.13076802265,0.0,1.0
1998-10-30,24.75,24.75,24.13,24.13,4800,10.174127519711,10.174127519711,9.91926048689403,9.91926048689403,11676.6769209292,0.0,1.0
1998-11-02,25.13,25.13,24.06,24.63,5200,10.3303363462763,10.3303363462763,9.89048517673727,10.1247984165852,12649.7333310066,0.0,1.0
1998-11-03,25.0,25.5,25.0,25.38,7600,10.2768964845566,10.4824344142477,10.2768964845566,10.4331053111219,18488.0717914712,0.0,1.0
1998-11-04,25.5,25.5,24.59,25.5,1100,10.4824344142477,10.4824344142477,10.1083553822099,10.4824344142477,2675.90512771294,0.0,1.0
1998-11-05,28.44,28.56,25.5,25.5,34700,11.6909974408316,11.7403265439575,10.4824344142477,10.4824344142477,84412.6435742169,0.0,1.0
1998-11-06,27.06,28.0,26.56,28.0,6000,11.1237127548841,11.5101240627034,10.9181748251929,11.5101240627034,14595.8461511614,0.0,1.0
1998-11-09,26.5,27.13,26.5,26.75,3200,10.89351027363,11.1524880650408,10.89351027363,10.9962792384756,7784.45128061943,0.0,1.0
1998-11-10,26.88,26.88,26.0,26.38,5000,11.0497191001953,11.0497191001953,10.6879723439389,10.8441811705041,12163.2051259678,0.0,1.0
1998-11-11,26.31,26.31,26.31,26.31,100,10.8154058603474,10.8154058603474,10.8154058603474,10.8154058603474,243.264102519357,0.0,1.0
1998-11-12,26.88,26.88,26.31,26.31,4600,11.0497191001953,11.0497191001953,10.8154058603474,10.8154058603474,11190.1487158904,0.0,1.0
1998-11-13,27.5,27.5,26.91,26.91,4400,11.3045861330123,11.3045861330123,11.0620513759767,11.0620513759767,10703.6205108517,0.0,1.0
1998-11-16,26.31,27.5,26.31,27.5,1000,10.8154058603474,11.3045861330123,10.8154058603474,11.3045861330123,2432.64102519357,0.0,1.0
1998-11-17,26.25,27.0,26.25,27.0,2500,10.7907413087844,11.0990482033211,10.7907413087844,11.0990482033211,6081.60256298395,0.0,1.0
1998-11-18,28.0,28.0,26.5,27.5,5900,11.5923392345798,11.5923392345798,10.9713210612988,11.3853331768195,14250.790686595,0.2,1.0
1998-11-19,28.0,28.0,26.5,27.5,1500,11.5923392345798,11.5923392345798,10.9713210612988,11.3853331768195,3623.08237794789,0.0,1.0
1998-11-20,28.0,28.0,26.5,26.5,700,11.5923392345798,11.5923392345798,10.9713210612988,10.9713210612988,1690.77177637568,0.0,1.0
1998-11-23,27.63,28.0,27.0,28.0,2700,11.4391547518372,11.5923392345798,11.1783271190591,11.5923392345798,6521.54828030617,0.0,1.0
1998-11-24,28.5,28.75,27.0,27.0,27300,11.7993452923402,11.9028483212204,11.1783271190591,11.1783271190591,65940.0992786513,0.0,1.0
1998-11-25,28.62,28.75,28.47,28.75,1900,11.8490267462027,11.9028483212204,11.7869249288746,11.9028483212204,4589.23767873397,0.0,1.0
1998-11-27,28.13,28.13,28.13,28.13,1700,11.6461608095975,11.6461608095975,11.6461608095975,11.6461608095975,4106.16002834094,0.0,1.0
1998-11-30,28.5,28.5,27.63,28.25,3900,11.7993452923402,11.7993452923402,11.4391547518372,11.69584226346,9420.01418266448,0.0,1.0
1998-12-01,28.25,28.25,27.94,28.25,3100,11.69584226346,11.69584226346,11.5674985076486,11.69584226346,7487.70358109229,0.0,1.0
1998-12-02,27.75,27.75,27.69,27.75,1100,11.5603642508739,11.5603642508739,11.5353688687099,11.5603642508739,2640.48773356709,0.172768,1.0
1998-12-03,28.5,28.5,28.5,28.5,200,11.8728065279246,11.8728065279246,11.8728065279246,11.8728065279246,480.088678830377,0.0,1.0
1998-12-04,27.5,28.38,27.5,28.0,600,11.4562168251904,11.8228157635965,11.4562168251904,11.6645116765575,1440.26603649113,0.0,1.0
1998-12-07,28.25,28.25,27.5,28.25,800,11.768659102241,11.768659102241,11.4562168251904,11.768659102241,1920.35471532152,0.0,1.0
1998-12-08,28.13,28.13,28.13,28.13,200,11.7186683379129,11.7186683379129,11.7186683379129,11.7186683379129,480.088678830379,0.0,1.0
1998-12-09,28.12,28.12,28.12,28.12,0,11.7145024408856,11.7145024408856,11.7145024408856,11.7145024408856,0,0.0,1.0
1998-12-10,27.31,27.5,27.13,27.13,5100,11.3770647816709,11.4562168251904,11.3020786351787,11.3020786351787,12242.2613101746,0.0,1.0
1998-12-11,27.5,27.5,27.31,27.31,600,11.4562168251904,11.4562168251904,11.3770647816709,11.3770647816709,1440.26603649113,0.0,1.0
1998-12-14,27.19,27.63,27.13,27.25,1600,11.3270740173428,11.5103734865458,11.3020786351787,11.3520693995068,3840.70943064302,0.0,1.0
1998-12-15,27.0,27.13,26.5,27.0,30200,11.2479219738233,11.3020786351787,11.0396271224562,11.2479219738233,72493.390503387,0.0,1.0
1998-12-16,26.88,27.0,26.88,27.0,700,11.1979312094952,11.2479219738233,11.1979312094952,11.2479219738233,1680.31037590632,0.0,1.0
1998-12-17,26.0,27.0,26.0,27.0,1200,10.8313322710891,11.2479219738233,10.8313322710891,11.2479219738233,2880.53207298227,0.0,1.0
1998-12-18,26.25,26.31,26.0,26.31,5100,10.9354796967727,10.9604750789367,10.8313322710891,10.9604750789367,12242.2613101746,0.0,1.0
1998-12-21,25.75,26.5,25.75,26.5,5900,10.7271848454056,11.0396271224562,10.7271848454056,11.0396271224562,14162.6160254961,0.0,1.0
1998-12-22,25.44,26.25,25.25,25.75,14300,10.598042037558,10.9354796967727,10.5188899940385,10.7271848454056,34326.3405363718,0.0,1.0
1998-12-23,25.0,25.25,25.0,25.13,5700,10.4147425683549,10.5188899940385,10.4147425683549,10.4688992297104,13682.5273466658,0.0,1.0
1998-12-24,25.25,25.25,25.0,25.0,800,10.5188899940385,10.5188899940385,10.4147425683549,10.4147425683549,1920.3547153215,0.0,1.0
1998-12-28,25.09,25.25,24.88,24.88,5200,10.452235641601,10.5188899940385,10.3647518040268,10.3647518040268,12482.3056495898,0.0,1.0
1998-12-29,24.88,25.25,24.88,25.25,20200,10.3647518040268,10.5188899940385,10.3647518040268,10.5188899940385,48488.9565618681,0.0,1.0
1998-12-30,24.88,24.88,24.88,24.88,400,10.3647518040268,10.3647518040268,10.3647518040268,10.3647518040268,960.177357660755,0.0,1.0
1998-12-31,26.13,26.13,25.25,25.5,17700,10.8854889324445,10.8854889324445,10.5188899940385,10.623037419722,42487.8480764886,0.0,1.0
1999-01-04,25.75,26.13,25.63,25.88,14200,10.7271848454056,10.8854889324445,10.6771940810775,10.781341506761,34086.2961969567,0.0,1.0
1999-01-05,25.75,26.13,25.75,26.13,2400,10.7271848454056,10.8854889324445,10.7271848454056,10.8854889324445,5761.06414596451,0.0,1.0
1999-01-06,25.75,26.0,25.5,25.63,6800,10.7271848454056,10.8313322710891,10.623037419722,10.6771940810775,16323.0150802328,0.0,1.0
1999-01-07,25.34,25.75,24.88,25.25,3700,10.5563830672845,10.7271848454056,10.3647518040268,10.5188899940385,8881.64055836201,0.0,1.0
1999-01-08,24.88,24.94,24.88,24.88,4700,10.3647518040268,10.3897471861909,10.3647518040268,10.3647518040268,11282.0839525139,0.0,1.0
1999-01-11,25.38,25.63,25.25,25.63,5900,10.5730466553939,10.6771940810775,10.5188899940385,10.6771940810775,14162.6160254961,0.0,1.0
1999-01-12,24.75,24.88,24.75,24.88,700,10.3105951426714,10.3647518040268,10.3105951426714,10.3647518040268,1680.31037590631,0.0,1.0
1999-01-13,25.0,25.38,24.75,24.75,7700,10.4147425683549,10.5730466553939,10.3105951426714,10.3105951426714,18483.4141349695,0.0,1.0
1999-01-14,24.5,25.38,24.5,25.38,8500,10.2064477169878,10.5730466553939,10.2064477169878,10.5730466553939,20403.7688502911,0.0,1.0
1999-01-15,25.0,25.0,24.38,25.0,8500,10.4147425683549,10.4147425683549,10.1564569526597,10.4147425683549,20403.7688502911,0.0,1.0
1999-01-19,24.63,24.63,24.13,24.38,10900,10.2606043783433,10.2606043783433,10.0523095269762,10.1564569526597,26164.8329962555,0.0,1.0
1999-01-20,24.75,24.75,24.75,24.75,600,10.3105951426714,10.3105951426714,10.3105951426714,10.3105951426714,1440.26603649113,0.0,1.0
1999-01-21,24.13,24.75,24.0,24.75,5200,10.0523095269762,10.3105951426714,9.99815286562071,10.3105951426714,12482.3056495898,0.0,1.0
1999-01-22,22.81,24.25,22.81,24.25,14300,9.50241111936702,10.1023002913043,9.50241111936702,10.1023002913043,34326.340536372,0.0,1.0
1999-01-25,23.75,23.75,22.75,23.75,5900,9.89400543993716,9.89400543993716,9.47741573720296,9.89400543993716,14162.6160254961,0.0,1.0
1999-01-26,24.25,24.25,23.25,24.0,4900,10.1023002913043,10.1023002913043,9.68571058857006,9.99815286562071,11762.1726313442,0.0,1.0
1999-01-27,23.25,24.25,23.25,24.25,1600,9.68571058857006,10.1023002913043,9.68571058857006,10.1023002913043,3840.70943064302,0.0,1.0
1999-01-28,23.0,23.75,23.0,23.5,12300,9.58156316288651,9.89400543993716,9.58156316288651,9.78985801425361,29525.4537480682,0.0,1.0
1999-01-29,22.94,23.5,22.94,23.5,11100,9.55656778072246,9.78985801425361,9.55656778072246,9.78985801425361,26644.921675086,0.0,1.0
1999-02-01,22.56,23.5,22.56,23.5,4800,9.39826369368347,9.78985801425361,9.39826369368347,9.78985801425361,11522.1282919291,0.0,1.0
1999-02-02,22.25,22.75,22.0,22.75,5700,9.26912088583587,9.47741573720296,9.16497346015232,9.47741573720296,13682.5273466658,0.0,1.0
1999-02-03,22.63,22.75,22.25,22.44,7100,9.42742497287486,9.47741573720296,9.26912088583587,9.34827292935536,17043.1480984784,0.0,1.0
1999-02-04,21.88,22.63,21.88,22.0,13500,9.11498269582421,9.42742497287486,9.11498269582421,9.16497346015232,32405.9858210505,0.0,1.0
1999-02-05,22.25,23.25,22.25,22.5,7900,9.26912088583587,9.68571058857006,9.26912088583587,9.37326831151942,18963.5028137999,0.0,1.0
1999-02-08,22.63,22.75,22.25,22.69,38800,9.42742497287486,9.47741573720296,9.26912088583587,9.45242035503891,93137.2036930933,0.0,1.0
1999-02-09,22.75,22.75,22.75,22.75,600,9.47741573720296,9.47741573720296,9.47741573720296,9.47741573720296,1440.26603649113,0.0,1.0
1999-02-10,22.75,23.25,22.5,23.0,11700,9.47741573720296,9.68571058857006,9.37326831151942,9.58156316288651,28085.1877115771,0.0,1.0
1999-02-11,22.25,22.75,22.25,22.75,1500,9.26912088583587,9.47741573720296,9.26912088583587,9.47741573720296,3600.66509122783,0.0,1.0
1999-02-12,22.5,22.5,22.25,22.25,1000,9.37326831151942,9.37326831151942,9.26912088583587,9.26912088583587,2400.44339415189,0.0,1.0
1999-02-16,22.0,22.75,22.0,22.75,7800,9.16497346015232,9.47741573720296,9.16497346015232,9.47741573720296,18723.4584743847,0.0,1.0
1999-02-17,22.0,22.75,22.0,22.75,3200,9.16497346015232,9.47741573720296,9.16497346015232,9.47741573720296,7681.41886128604,0.0,1.0
1999-02-18,22.06,22.06,22.0,22.0,1400,9.18996884231637,9.18996884231637,9.16497346015232,9.16497346015232,3360.62075181264,0.0,1.0
1999-02-19,22.25,22.75,22.0,22.0,1300,9.26912088583587,9.47741573720296,9.16497346015232,9.16497346015232,3120.57641239745,0.0,1.0
1999-02-22,22.69,22.75,22.5,22.5,4800,9.45242035503891,9.47741573720296,9.37326831151942,9.37326831151942,11522.1282919291,0.0,1.0
1999-02-23,22.25,22.69,22.25,22.25,5700,9.26912088583587,9.45242035503891,9.26912088583587,9.26912088583587,13682.5273466658,0.0,1.0
1999-02-24,23.25,23.25,22.25,22.25,16200,9.68571058857006,9.68571058857006,9.26912088583587,9.26912088583587,38887.1829852606,0.0,1.0
1999-02-25,22.69,22.69,22.0,22.69,10400,9.45242035503891,9.45242035503891,9.16497346015232,9.45242035503891,24964.6112991796,0.0,1.0
1999-02-26,22.13,22.44,22.0,22.25,25800,9.21913012150776,9.34827292935536,9.16497346015232,9.26912088583587,61931.4395691187,0.0,1.0
1999-03-01,22.38,22.75,21.81,21.81,16300,9.32327754719131,9.47741573720296,9.08582141663282,9.08582141663282,39127.2273246758,0.0,1.0
1999-03-02,22.75,22.75,22.13,22.13,3200,9.47741573720296,9.47741573720296,9.21913012150776,9.21913012150776,7681.41886128605,0.0,1.0
1999-03-03,22.75,22.75,22.75,22.75,200,9.47741573720296,9.47741573720296,9.47741573720296,9.47741573720296,480.088678830378,0.0,1.0
1999-03-04,22.0,22.0,21.81,22.0,800,9.24829140069916,9.24829140069916,9.16841979314766,9.24829140069916,1903.05422239069,0.2,1.0
1999-03-05,23.0,23.0,22.0,22.0,2600,9.66866828254912,9.66866828254912,9.24829140069916,9.24829140069916,6184.92622276973,0.0,1.0
1999-03-08,22.0,23.0,22.0,22.0,800,9.24829140069916,9.66866828254912,9.24829140069916,9.24829140069916,1903.05422239069,0.0,1.0
1999-03-09,22.5,22.5,21.75,22.0,3800,9.45847984162414,9.45847984162414,9.14319718023667,9.24829140069916,9039.50755635575,0.0,1.0
1999-03-10,22.0,22.5,21.75,21.75,5600,9.24829140069916,9.45847984162414,9.14319718023667,9.14319718023667,13321.3795567348,0.0,1.0
1999-03-11,22.0,22.5,22.0,22.38,8100,9.24829140069916,9.45847984162414,9.24829140069916,9.40803461580214,19268.4240017057,0.0,1.0
1999-03-12,22.0,22.5,21.5,22.5,6100,9.24829140069916,9.45847984162414,9.03810295977418,9.45847984162414,14510.788445729,0.0,1.0
1999-03-15,22.5,22.5,22.13,22.13,3800,9.45847984162414,9.45847984162414,9.30294039533965,9.30294039533965,9039.50755635575,0.0,1.0
1999-03-16,22.13,22.5,21.63,22.25,9800,9.30294039533965,9.45847984162414,9.09275195441467,9.35338562116165,23312.4142242859,0.0,1.0
1999-03-17,22.41,22.5,22.06,22.38,12400,9.42064592225764,9.45847984162414,9.27351401361015,9.40803461580214,29497.3404470556,0.0,1.0
1999-03-18,23.0,23.5,22.38,22.5,13500,9.66866828254912,9.8788567234741,9.40803461580214,9.45847984162414,32114.0400028428,0.0,1.0
1999-03-19,23.0,23.5,23.0,23.13,13900,9.66866828254912,9.8788567234741,9.66866828254912,9.72331727718961,33065.5671140382,0.0,1.0
1999-03-22,23.19,23.75,22.88,22.88,12300,9.74853989010061,9.98395094393659,9.61822305672712,9.61822305672712,29259.4586692568,0.0,1.0
1999-03-23,23.19,23.5,22.94,23.13,5100,9.74853989010061,9.8788567234741,9.64344566963812,9.72331727718961,12131.9706677406,0.0,1.0
1999-03-24,23.25,23.5,23.0,23.38,5500,9.77376250301161,9.8788567234741,9.66866828254912,9.8284114976521,13083.497778936,0.0,1.0
1999-03-25,23.63,24.0,23.5,23.5,6200,9.93350571811459,10.0890451643991,9.8788567234741,9.8788567234741,14748.6702235278,0.0,1.0
1999-03-26,24.0,24.31,23.75,24.0,16400,10.0890451643991,10.2193619977726,9.98395094393659,10.0890451643991,39012.611559009,0.0,1.0
1999-03-29,24.72,25.19,24.19,24.19,11900,10.3917165193311,10.5892936538005,10.1689167719506,10.1689167719506,28307.9315580613,0.0,1.0
1999-03-30,24.88,24.88,24.0,24.0,11900,10.458976820427,10.458976820427,10.0890451643991,10.0890451643991,28307.9315580616,0.0,1.0
1999-03-31,24.5,24.63,24.0,24.63,6700,10.2992336053241,10.3538825999646,10.0890451643991,10.3538825999646,15938.0791125219,0.0,1.0
1999-04-01,23.5,24.75,23.5,24.75,1300,9.8788567234741,10.4043278257866,9.8788567234741,10.4043278257866,3092.46311138486,0.0,1.0
1999-04-05,23.94,24.0,23.75,24.0,6800,10.0638225514881,10.0890451643991,9.98395094393659,10.0890451643991,16175.9608903208,0.0,1.0
1999-04-06,24.38,24.38,23.5,23.75,15700,10.2487883795021,10.2487883795021,9.8788567234741,9.98395094393659,37347.4391144171,0.0,1.0
1999-04-07,23.75,23.81,23.75,23.75,1300,9.98395094393659,10.0091735568476,9.98395094393659,9.98395094393659,3092.46311138486,0.0,1.0
1999-04-08,23.63,23.88,23.5,23.88,10700,9.93350571811459,10.0385999385771,9.8788567234741,10.0385999385771,25453.3502244754,0.0,1.0
1999-04-09,23.5,23.63,23.25,23.5,8900,9.8788567234741,9.93350571811459,9.77376250301161,9.8788567234741,21171.4782240964,0.0,1.0
1999-04-12,24.0,24.5,23.38,23.5,8500,10.0890451643991,10.2992336053241,9.8284114976521,9.8788567234741,20219.951112901,0.0,1.0
1999-04-13,23.94,24.09,23.75,24.0,16200,10.0638225514881,10.1268790837656,9.98395094393659,10.0890451643991,38536.8480034113,0.0,1.0
1999-04-14,24.5,24.5,23.75,24.38,7200,10.2992336053241,10.2992336053241,9.98395094393659,10.2487883795021,17127.4880015161,0.0,1.0
1999-04-15,24.13,24.25,23.75,24.25,4900,10.1436941590396,10.1941393848616,9.98395094393659,10.1941393848616,11656.2071121429,0.0,1.0
1999-04-16,24.25,24.25,23.75,23.75,1500,10.1941393848616,10.1941393848616,9.98395094393659,9.98395094393659,3568.22666698253,0.0,1.0
1999-04-19,23.63,24.25,23.63,23.75,3200,9.93350571811459,10.1941393848616,9.93350571811459,9.98395094393659,7612.21688956275,0.0,1.0
1999-04-20,23.63,24.25,23.63,23.63,4700,9.93350571811459,10.1941393848616,9.93350571811459,9.93350571811459,11180.4435565453,0.0,1.0
1999-04-21,24.0,24.38,23.63,23.63,700,10.0890451643991,10.2487883795021,9.93350571811459,9.93350571811459,1665.17244459185,0.0,1.0
1999-04-22,24.63,24.63,23.63,23.63,3400,10.3538825999646,10.3538825999646,9.93350571811459,9.93350571811459,8087.98044516038,0.0,1.0
1999-04-23,23.75,24.63,23.75,24.13,800,9.98395094393659,10.3538825999646,9.98395094393659,10.1436941590396,1903.05422239069,0.0,1.0
1999-04-26,23.06,23.63,23.0,23.5,3200,9.69389089546011,9.93350571811459,9.66866828254912,9.8788567234741,7612.21688956275,0.0,1.0
1999-04-27,22.88,23.0,22.63,23.0,3600,9.61822305672712,9.66866828254912,9.51312883626463,9.66866828254912,8563.74400075809,0.0,1.0
1999-04-28,21.75,22.5,21.75,22.5,8000,9.14319718023667,9.45847984162414,9.14319718023667,9.45847984162414,19030.5422239069,0.0,1.0
1999-04-29,22.0,22.13,21.5,22.13,10800,9.24829140069916,9.30294039533965,9.03810295977418,9.30294039533965,25691.2320022742,0.0,1.0
1999-04-30,21.5,22.0,21.5,21.75,5400,9.03810295977418,9.24829140069916,9.03810295977418,9.14319718023667,12845.6160011371,0.0,1.0
1999-05-03,22.0,22.0,21.75,22.0,4600,9.24829140069916,9.24829140069916,9.14319718023667,9.24829140069916,10942.5617787464,0.0,1.0
1999-05-04,22.0,22.5,22.0,22.5,4200,9.24829140069916,9.45847984162414,9.24829140069916,9.45847984162414,9991.0346675511,0.0,1.0
1999-05-05,22.63,22.63,22.25,22.25,3200,9.51312883626463,9.51312883626463,9.35338562116165,9.35338562116165,7612.21688956275,0.0,1.0
1999-05-06,22.63,22.63,22.25,22.25,900,9.51312883626463,9.51312883626463,9.35338562116165,9.35338562116165,2140.93600018952,0.0,1.0
1999-05-07,22.63,22.63,22.0,22.63,2300,9.51312883626463,9.51312883626463,9.24829140069916,9.51312883626463,5471.28088937322,0.0,1.0
1999-05-10,22.75,22.75,22.0,22.0,3300,9.56357406208663,9.56357406208663,9.24829140069916,9.24829140069916,7850.09866736158,0.0,1.0
1999-05-11,22.75,22.75,22.5,22.5,500,9.56357406208663,9.56357406208663,9.45847984162414,9.45847984162414,1189.40888899418,0.0,1.0
1999-05-12,22.75,22.75,22.25,22.25,200,9.56357406208663,9.56357406208663,9.35338562116165,9.35338562116165,475.763555597671,0.0,1.0
1999-05-13,22.5,22.5,22.5,22.5,600,9.45847984162414,9.45847984162414,9.45847984162414,9.45847984162414,1427.29066679301,0.0,1.0
1999-05-14,22.5,22.5,22.25,22.38,10700,9.45847984162414,9.45847984162414,9.35338562116165,9.40803461580214,25453.3502244754,0.0,1.0
1999-05-17,22.5,22.7,22.25,22.25,20600,9.45847984162414,9.54255521799413,9.35338562116165,9.35338562116165,49003.6462265601,0.0,1.0
1999-05-18,22.63,22.63,22.5,22.59,1500,9.51312883626463,9.51312883626463,9.45847984162414,9.49631376099063,3568.22666698254,0.0,1.0
1999-05-19,22.63,22.88,22.5,22.5,8600,9.51312883626463,9.61822305672712,9.45847984162414,9.45847984162414,20457.8328906999,0.0,1.0
1999-05-20,22.75,23.5,22.63,22.63,38300,9.56357406208663,9.8788567234741,9.51312883626463,9.51312883626463,91108.7208969541,0.0,1.0
1999-05-21,23.38,23.56,22.88,22.88,15700,9.8284114976521,9.9040793363851,9.61822305672712,9.61822305672712,37347.4391144172,0.0,1.0
1999-05-24,23.25,23.75,23.0,23.75,3200,9.77376250301161,9.98395094393659,9.66866828254912,9.98395094393659,7612.21688956274,0.0,1.0
1999-05-25,23.25,23.56,23.25,23.25,3100,9.77376250301161,9.9040793363851,9.77376250301161,9.77376250301161,7374.33511176391,0.0,1.0
1999-05-26,22.88,23.5,22.88,23.5,2900,9.61822305672712,9.8788567234741,9.61822305672712,9.8788567234741,6898.57155616624,0.0,1.0
1999-05-27,23.0,23.5,23.0,23.19,4000,9.66866828254912,9.8788567234741,9.66866828254912,9.74853989010061,9515.27111195343,0.0,1.0
1999-05-28,23.75,23.75,23.13,23.75,3800,9.98395094393659,9.98395094393659,9.72331727718961,9.98395094393659,9039.50755635576,0.0,1.0
1999-06-01,23.69,23.75,23.5,23.75,1100,9.95872833102559,9.98395094393659,9.8788567234741,9.98395094393659,2616.69955578719,0.0,1.0
1999-06-02,23.75,23.75,23.13,23.13,7300,10.0680263203066,10.0680263203066,9.80519784373437,9.80519784373437,17220.3562529741,0.2,1.0
1999-06-03,23.75,23.75,23.75,23.75,800,10.0680263203066,10.0680263203066,10.0680263203066,10.0680263203066,1887.16232909306,0.0,1.0
1999-06-04,23.5,23.88,23.13,23.88,1700,9.9620470958823,10.1231355170072,9.80519784373437,10.1231355170072,4010.21994932275,0.0,1.0
1999-06-07,23.47,23.5,23.47,23.5,5500,9.94932958895139,9.9620470958823,9.94932958895139,9.9620470958823,12974.2410125148,0.0,1.0
1999-06-08,23.5,23.5,23.19,23.19,1600,9.9620470958823,9.9620470958823,9.83063285759619,9.83063285759619,3774.32465818612,0.0,1.0
1999-06-09,23.19,23.63,23.19,23.5,14400,9.83063285759619,10.0171562925829,9.83063285759619,9.9620470958823,33968.9219236751,0.0,1.0
1999-06-10,23.19,23.25,23.19,23.25,5400,9.83063285759619,9.85606787145802,9.83063285759619,9.85606787145802,12738.3457213782,0.0,1.0
1999-06-11,22.94,23.5,22.94,23.5,17300,9.72465363317191,9.9620470958823,9.72465363317191,9.9620470958823,40809.8853666375,0.0,1.0
1999-06-14,23.06,23.75,23.06,23.75,11800,9.77552366089557,10.0680263203066,9.77552366089557,10.0680263203066,27835.6443541226,0.0,1.0
1999-06-15,22.0,23.03,21.94,22.97,33200,9.32617174933662,9.76280615396466,9.30073673547479,9.73737114010283,78317.236657362,0.0,1.0
1999-06-16,22.75,22.75,22.13,22.13,8900,9.64410942260946,9.64410942260946,9.38128094603725,9.38128094603725,20994.6809111603,0.0,1.0
1999-06-17,22.81,22.88,22.69,22.69,10000,9.66954443647129,9.69921861931009,9.61867440874764,9.61867440874764,23589.5291136633,0.0,1.0
1999-06-18,23.25,23.25,23.0,23.25,12000,9.85606787145802,9.85606787145802,9.75008864703374,9.85606787145802,28307.4349363959,0.0,1.0
1999-06-21,23.5,23.5,22.88,22.88,6400,9.9620470958823,9.9620470958823,9.69921861931009,9.69921861931009,15097.2986327445,0.0,1.0
1999-06-22,23.06,23.19,23.0,23.0,5600,9.77552366089557,9.83063285759619,9.75008864703374,9.75008864703374,13210.1363036514,0.0,1.0
1999-06-23,23.0,23.06,23.0,23.06,61900,9.75008864703374,9.77552366089557,9.75008864703374,9.77552366089557,146019.185213576,0.0,1.0
1999-06-24,22.91,23.13,22.88,22.88,13000,9.711936126241,9.80519784373437,9.69921861931009,9.69921861931009,30666.3878477622,0.0,1.0
1999-06-25,23.13,23.5,23.0,23.19,21800,9.80519784373437,9.9620470958823,9.75008864703374,9.83063285759619,51425.1734677859,0.0,1.0
1999-06-28,23.25,23.25,22.88,22.88,3400,9.85606787145802,9.85606787145802,9.69921861931009,9.69921861931009,8020.43989864551,0.0,1.0
1999-06-29,23.5,23.5,23.0,23.25,9700,9.9620470958823,9.9620470958823,9.75008864703374,9.85606787145802,22881.8432402534,0.0,1.0
1999-06-30,23.75,23.88,23.0,23.0,22600,10.0680263203066,10.1231355170072,9.75008864703374,9.75008864703374,53312.3357968788,0.0,1.0
1999-07-01,23.88,23.88,23.0,23.56,6200,10.1231355170072,10.1231355170072,9.75008864703374,9.98748210974413,14625.5080504712,0.0,1.0
1999-07-02,23.75,23.94,23.0,23.13,18200,10.0680263203066,10.148570530869,9.75008864703374,9.80519784373437,42932.942986867,0.0,1.0
1999-07-06,23.75,23.75,23.13,23.5,7200,10.0680263203066,10.0680263203066,9.80519784373437,9.9620470958823,16984.4609618375,0.0,1.0
1999-07-07,23.5,23.94,23.25,23.5,30600,9.9620470958823,10.148570530869,9.85606787145802,9.9620470958823,72183.9590878096,0.0,1.0
1999-07-08,23.5,23.75,23.25,23.25,2300,9.9620470958823,10.0680263203066,9.85606787145802,9.85606787145802,5425.59169614255,0.0,1.0
1999-07-09,23.75,23.75,23.38,23.5,4900,10.0680263203066,10.0680263203066,9.91117706815865,9.9620470958823,11558.869265695,0.0,1.0
1999-07-12,23.63,23.75,23.38,23.66,10700,10.0171562925829,10.0680263203066,9.91117706815865,10.0298737995138,25240.7961516197,0.0,1.0
1999-07-13,23.5,23.5,23.5,23.5,300,9.9620470958823,9.9620470958823,9.9620470958823,9.9620470958823,707.685873409898,0.0,1.0
1999-07-14,23.75,23.75,23.25,23.25,500,10.0680263203066,10.0680263203066,9.85606787145802,9.85606787145802,1179.47645568316,0.0,1.0
1999-07-15,23.94,24.5,23.5,23.81,49400,10.148570530869,10.3859639935794,9.9620470958823,10.0934613341684,116532.273821497,0.0,1.0
1999-07-16,23.69,23.88,23.44,23.88,8400,10.0425913064448,10.1231355170072,9.93661208202047,10.1231355170072,19815.204455477,0.0,1.0
1999-07-19,23.0,23.38,22.88,23.38,14800,9.75008864703374,9.91117706815865,9.69921861931009,9.91117706815865,34912.5030882216,0.0,1.0
1999-07-20,23.06,23.06,22.88,22.88,8800,9.77552366089557,9.77552366089557,9.69921861931009,9.69921861931009,20758.7856200237,0.0,1.0
1999-07-21,22.44,22.88,22.25,22.88,12400,9.51269518432335,9.69921861931009,9.4321509737609,9.69921861931009,29251.0161009424,0.0,1.0
1999-07-22,22.75,22.75,22.56,22.75,1000,9.64410942260946,9.64410942260946,9.56356521204701,9.64410942260946,2358.95291136633,0.0,1.0
1999-07-23,22.5,22.75,22.38,22.38,2500,9.53813019818518,9.64410942260946,9.48726017046153,9.48726017046153,5897.38227841581,0.0,1.0
1999-07-26,22.5,22.75,22.38,22.56,25500,9.53813019818518,9.64410942260946,9.48726017046153,9.56356521204701,60153.2992398413,0.0,1.0
1999-07-27,22.63,22.75,22.38,22.38,1700,9.59323939488581,9.64410942260946,9.48726017046153,9.48726017046153,4010.21994932275,0.0,1.0
1999-07-28,23.0,23.0,22.5,22.75,2400,9.75008864703374,9.75008864703374,9.53813019818518,9.64410942260946,5661.48698727918,0.0,1.0
1999-07-29,22.75,23.0,22.5,23.0,13600,9.64410942260946,9.75008864703374,9.53813019818518,9.75008864703374,32081.759594582,0.0,1.0
1999-07-30,24.63,25.5,23.5,23.5,59800,10.44107319028,10.8098808912765,9.9620470958823,9.9620470958823,141065.384099707,0.0,1.0
1999-08-02,25.0,25.69,24.38,25.0,20800,10.597922442428,10.890425101839,10.3350939658558,10.597922442428,49066.2205564195,0.0,1.0
1999-08-03,25.0,25.0,24.38,24.94,5700,10.597922442428,10.597922442428,10.3350939658558,10.5724874285662,13446.031594788,0.0,1.0
1999-08-04,24.88,24.88,24.44,24.5,11200,10.5470524147043,10.5470524147043,10.3605289797176,10.3859639935794,26420.2726073029,0.0,1.0
1999-08-05,24.14,24.14,24.13,24.13,1000,10.2333539104085,10.2333539104085,10.2291147414315,10.2291147414315,2358.95291136632,0.0,1.0
1999-08-06,24.13,24.25,24.13,24.13,7900,10.2291147414315,10.2799847691551,10.2291147414315,10.2291147414315,18635.7279997939,0.0,1.0
1999-08-09,24.06,24.13,24.0,24.13,3400,10.1994405585927,10.2291147414315,10.1740055447309,10.2291147414315,8020.4398986455,0.0,1.0
1999-08-10,24.38,24.5,23.44,24.0,7900,10.3350939658558,10.3859639935794,9.93661208202047,10.1740055447309,18635.7279997939,0.0,1.0
1999-08-11,24.0,24.0,23.38,24.0,3800,10.1740055447309,10.1740055447309,9.91117706815865,10.1740055447309,8964.021063192,0.0,1.0
1999-08-12,23.75,24.0,23.5,24.0,4900,10.0680263203066,10.1740055447309,9.9620470958823,10.1740055447309,11558.869265695,0.0,1.0
1999-08-13,23.88,24.25,23.84,24.25,700,10.1231355170072,10.2799847691551,10.1061788410993,10.2799847691551,1651.26703795643,0.0,1.0
1999-08-16,24.38,24.38,24.25,24.25,1500,10.3350939658558,10.3350939658558,10.2799847691551,10.2799847691551,3538.42936704948,0.0,1.0
1999-08-17,24.0,24.0,23.5,24.0,4700,10.1740055447309,10.1740055447309,9.9620470958823,10.1740055447309,11087.0786834217,0.0,1.0
1999-08-18,23.63,23.94,23.38,23.94,3400,10.0171562925829,10.148570530869,9.91117706815865,10.148570530869,8020.43989864553,0.0,1.0
1999-08-19,23.63,23.94,23.5,23.5,2500,10.0171562925829,10.148570530869,9.9620470958823,9.9620470958823,5897.38227841583,0.0,1.0
1999-08-20,23.5,23.75,23.5,23.5,1600,9.9620470958823,10.0680263203066,9.9620470958823,9.9620470958823,3774.32465818612,0.0,1.0
1999-08-23,23.94,23.94,23.38,23.63,4400,10.148570530869,10.148570530869,9.91117706815865,10.0171562925829,10379.3928100119,0.0,1.0
1999-08-24,23.38,23.38,23.38,23.38,700,9.91117706815865,9.91117706815865,9.91117706815865,9.91117706815865,1651.26703795643,0.0,1.0
1999-08-25,23.5,23.81,23.38,23.81,6800,9.9620470958823,10.0934613341684,9.91117706815865,10.0934613341684,16040.879797291,0.0,1.0
1999-08-26,23.5,23.63,23.38,23.63,19200,9.9620470958823,10.0171562925829,9.91117706815865,10.0171562925829,45291.8958982335,0.0,1.0
1999-08-27,23.5,23.5,23.38,23.38,1600,9.9620470958823,9.9620470958823,9.91117706815865,9.91117706815865,3774.32465818612,0.0,1.0
1999-08-30,23.06,23.5,23.06,23.5,1700,9.77552366089557,9.9620470958823,9.77552366089557,9.9620470958823,4010.21994932275,0.0,1.0
1999-08-31,22.91,23.06,22.91,23.06,5400,9.711936126241,9.77552366089557,9.711936126241,9.77552366089557,12738.3457213782,0.0,1.0
1999-09-01,23.38,23.38,22.81,22.81,4000,10.004438785652,10.004438785652,9.76053245084356,9.76053245084356,9347.85068944826,0.22,1.0
1999-09-02,23.0,23.25,22.88,22.88,2500,9.84183456244638,9.94881102508166,9.79048586038144,9.79048586038144,5842.40668090516,0.0,1.0
1999-09-03,23.06,23.38,22.88,23.25,32400,9.86750891347885,10.004438785652,9.79048586038144,9.94881102508166,75717.5905845308,0.0,1.0
1999-09-07,23.19,23.19,22.88,23.06,10000,9.92313667404919,9.92313667404919,9.79048586038144,9.86750891347885,23369.6267236206,0.0,1.0
1999-09-08,22.81,23.19,22.81,23.19,5800,9.76053245084356,9.92313667404919,9.76053245084356,9.92313667404919,13554.3834997,0.0,1.0
1999-09-09,23.19,23.19,23.19,23.19,400,9.92313667404919,9.92313667404919,9.92313667404919,9.92313667404919,934.785068944826,0.0,1.0
1999-09-10,23.06,23.13,23.06,23.06,13400,9.86750891347885,9.89746232301673,9.86750891347885,9.86750891347885,31315.2998096516,0.0,1.0
1999-09-13,22.88,23.06,22.88,23.06,1800,9.79048586038144,9.86750891347885,9.79048586038144,9.86750891347885,4206.53281025171,0.0,1.0
1999-09-14,23.0,23.06,22.88,22.88,4800,9.84183456244638,9.86750891347885,9.79048586038144,9.79048586038144,11217.4208273379,0.0,1.0
1999-09-15,23.0,23.06,23.0,23.06,7900,9.84183456244638,9.86750891347885,9.84183456244638,9.86750891347885,18462.0051116603,0.0,1.0
1999-09-16,22.5,23.0,22.5,23.0,6700,9.6278816371758,9.84183456244638,9.6278816371758,9.84183456244638,15657.6499048258,0.0,1.0
1999-09-17,23.06,23.06,22.63,22.66,3700,9.86750891347885,9.86750891347885,9.68350939774615,9.69634657326239,8646.76188773963,0.0,1.0
1999-09-20,23.06,23.06,22.63,23.06,2400,9.86750891347885,9.86750891347885,9.68350939774615,9.86750891347885,5608.71041366895,0.0,1.0
1999-09-21,22.38,23.0,22.38,23.0,34900,9.57653293511087,9.84183456244638,9.57653293511087,9.84183456244638,81559.997265436,0.0,1.0
1999-09-22,23.06,23.06,22.5,22.5,4900,9.86750891347885,9.86750891347885,9.6278816371758,9.6278816371758,11451.1170945741,0.0,1.0
1999-09-23,22.5,23.06,22.5,23.06,1800,9.6278816371758,9.86750891347885,9.6278816371758,9.86750891347885,4206.53281025171,0.0,1.0
1999-09-24,22.5,22.88,22.5,22.5,4400,9.6278816371758,9.79048586038144,9.6278816371758,9.6278816371758,10282.6357583931,0.0,1.0
1999-09-27,22.75,23.13,22.75,23.13,1100,9.73485809981109,9.89746232301673,9.73485809981109,9.89746232301673,2570.65893959827,0.0,1.0
1999-09-28,22.75,23.38,22.63,22.88,10100,9.73485809981109,10.004438785652,9.68350939774615,9.79048586038144,23603.3229908568,0.0,1.0
1999-09-29,23.44,23.5,22.75,22.75,6100,10.0301131366845,10.0557874877169,9.73485809981109,9.73485809981109,14255.4723014086,0.0,1.0
1999-09-30,23.78,24.06,23.75,23.75,8100,10.1756011258685,10.29541476402,10.1627639503522,10.1627639503522,18929.3976461327,0.0,1.0
1999-10-01,25.38,25.38,24.0,24.0,37700,10.8602504867343,10.8602504867343,10.2697404129875,10.2697404129875,88103.4927480498,0.0,1.0
1999-10-04,24.5,25.25,24.19,25.25,7200,10.4836933382581,10.804622726164,10.3510425245903,10.804622726164,16826.1312410068,0.0,1.0
1999-10-05,24.0,24.25,23.88,24.19,4000,10.2697404129875,10.3767168756228,10.2183917109226,10.3510425245903,9347.85068944827,0.0,1.0
1999-10-06,23.88,23.88,23.69,23.88,4800,10.2183917109226,10.2183917109226,10.1370895993198,10.2183917109226,11217.4208273379,0.0,1.0
1999-10-07,22.94,23.63,22.94,23.63,19200,9.81616021141391,10.1114152482873,9.81616021141391,10.1114152482873,44869.6833093516,0.0,1.0
1999-10-08,22.75,23.0,22.75,23.0,7100,9.73485809981109,9.84183456244638,9.73485809981109,9.84183456244638,16592.4349737706,0.0,1.0
1999-10-11,22.63,22.75,22.63,22.75,7600,9.68350939774615,9.73485809981109,9.68350939774615,9.73485809981109,17760.9163099517,0.0,1.0
1999-10-12,22.5,22.75,22.5,22.75,8000,9.6278816371758,9.73485809981109,9.6278816371758,9.73485809981109,18695.7013788965,0.0,1.0
1999-10-13,22.5,22.59,22.5,22.59,1300,9.6278816371758,9.66639316372451,9.6278816371758,9.66639316372451,3038.05147407068,0.0,1.0
1999-10-14,22.0,22.38,22.0,22.38,11400,9.41392871190523,9.57653293511087,9.41392871190523,9.57653293511087,26641.3744649275,0.0,1.0
1999-10-15,22.25,22.25,22.0,22.0,16400,9.52090517454052,9.52090517454052,9.41392871190523,9.41392871190523,38326.1878267378,0.0,1.0
1999-10-18,22.25,22.25,21.88,22.25,22100,9.52090517454052,9.52090517454052,9.36258000984029,9.52090517454052,51646.8750592016,0.0,1.0
1999-10-19,22.13,22.13,22.13,22.13,1700,9.46955647247558,9.46955647247558,9.46955647247558,9.46955647247558,3972.83654301551,0.0,1.0
1999-10-20,22.13,22.13,22.0,22.0,500,9.46955647247558,9.46955647247558,9.41392871190523,9.41392871190523,1168.48133618103,0.0,1.0
1999-10-21,22.25,22.31,22.0,22.0,21200,9.52090517454052,9.54657952557298,9.41392871190523,9.41392871190523,49543.6086540757,0.0,1.0
1999-10-22,22.0,22.25,22.0,22.25,12300,9.41392871190523,9.52090517454052,9.41392871190523,9.52090517454052,28744.6408700534,0.0,1.0
1999-10-25,22.13,22.13,22.13,22.13,4400,9.46955647247558,9.46955647247558,9.46955647247558,9.46955647247558,10282.6357583931,0.0,1.0
1999-10-26,23.25,23.5,22.25,22.25,5000,9.94881102508166,10.0557874877169,9.52090517454052,9.52090517454052,11684.8133618103,0.0,1.0
1999-10-27,22.75,22.97,22.75,22.94,2700,9.73485809981109,9.82899738693014,9.73485809981109,9.81616021141391,6309.79921537757,0.0,1.0
1999-10-28,23.0,23.16,22.63,22.81,5900,9.84183456244638,9.91029949853296,9.68350939774615,9.76053245084356,13788.0797669362,0.0,1.0
1999-10-29,23.25,23.25,22.75,22.75,12800,9.94881102508166,9.94881102508166,9.73485809981109,9.73485809981109,29913.1222062344,0.0,1.0
1999-11-01,23.5,23.5,22.5,23.5,5100,10.0557874877169,10.0557874877169,9.6278816371758,10.0557874877169,11918.5096290466,0.0,1.0
1999-11-02,23.0,23.5,23.0,23.0,900,9.84183456244638,10.0557874877169,9.84183456244638,9.84183456244638,2103.26640512586,0.0,1.0
1999-11-03,23.5,23.5,23.0,23.5,9400,10.0557874877169,10.0557874877169,9.84183456244638,10.0557874877169,21967.4491202035,0.0,1.0
1999-11-04,22.56,23.0,22.56,23.0,1700,9.65355598820827,9.84183456244638,9.65355598820827,9.84183456244638,3972.83654301551,0.0,1.0
1999-11-05,23.0,23.5,23.0,23.5,500,9.84183456244638,10.0557874877169,9.84183456244638,10.0557874877169,1168.48133618103,0.0,1.0
1999-11-08,22.5,23.56,22.5,23.5,4000,9.6278816371758,10.0814618387494,9.6278816371758,10.0557874877169,9347.85068944825,0.0,1.0
1999-11-09,23.0,23.0,22.25,22.25,2300,9.84183456244638,9.84183456244638,9.52090517454052,9.52090517454052,5375.01414643274,0.0,1.0
1999-11-10,22.38,23.25,22.38,23.0,2400,9.57653293511087,9.94881102508166,9.57653293511087,9.84183456244638,5608.71041366895,0.0,1.0
1999-11-11,22.5,22.5,22.5,22.5,4600,9.6278816371758,9.6278816371758,9.6278816371758,9.6278816371758,10750.0282928655,0.0,1.0
1999-11-12,23.0,23.0,22.25,22.25,4700,9.84183456244638,9.84183456244638,9.52090517454052,9.52090517454052,10983.7245601017,0.0,1.0
1999-11-15,22.94,22.94,22.94,22.94,200,9.81616021141391,9.81616021141391,9.81616021141391,9.81616021141391,467.392534472413,0.0,1.0
1999-11-16,22.88,22.88,22.5,22.75,5100,9.79048586038144,9.79048586038144,9.6278816371758,9.73485809981109,11918.5096290465,0.0,1.0
1999-11-17,23.06,23.38,22.5,22.5,8000,9.86750891347885,10.004438785652,9.6278816371758,9.6278816371758,18695.7013788965,0.0,1.0
1999-11-18,29.0,29.25,23.44,23.44,51300,12.4092696656933,12.5162461283285,10.0301131366845,10.0301131366845,119886.185092173,0.0,1.0
1999-11-19,27.31,28.5,26.88,28.06,76200,11.6861087782787,12.1953167404227,11.502109262546,12.0070381661846,178076.55563399,0.0,1.0
1999-11-22,27.0,27.5,26.0,27.0,33400,11.553457964611,11.7674108898815,11.1255521140698,11.553457964611,78054.5532568927,0.0,1.0
1999-11-23,26.63,26.75,26.63,26.75,3400,11.3951327999107,11.4464815019757,11.3951327999107,11.4464815019757,7945.67308603104,0.0,1.0
1999-11-24,27.0,27.0,26.5,26.5,1700,11.553457964611,11.553457964611,11.3395050393404,11.3395050393404,3972.83654301549,0.0,1.0
1999-11-26,27.0,27.0,26.63,26.63,800,11.553457964611,11.553457964611,11.3951327999107,11.3951327999107,1869.57013788964,0.0,1.0
1999-11-29,26.81,27.0,26.63,27.0,14900,11.4721558530081,11.553457964611,11.3951327999107,11.553457964611,34820.7438181949,0.0,1.0
1999-11-30,27.0,27.31,26.69,27.06,30400,11.553457964611,11.6861087782787,11.4208071509432,11.5791323156434,71043.6652398065,0.0,1.0
1999-12-01,27.13,27.5,26.88,27.5,8400,11.6090857251813,11.7674108898815,11.502109262546,11.7674108898815,19630.4864478413,0.0,1.0
1999-12-02,27.06,27.25,26.88,27.0,11200,11.6732716027625,11.7552347071426,11.5956223459814,11.6473885171688,25962.9014310159,0.22,1.0
1999-12-03,27.38,27.38,27.0,27.0,7100,11.8113147259289,11.8113147259289,11.6473885171688,11.6473885171688,16458.6250143048,0.0,1.0
1999-12-06,27.0,27.5,27.0,27.38,18600,11.6473885171688,11.8630808971163,11.6473885171688,11.8113147259289,43116.96130508,0.0,1.0
1999-12-07,27.5,27.5,27.0,27.0,1200,11.8630808971163,11.8630808971163,11.6473885171688,11.6473885171688,2781.73943903743,0.0,1.0
1999-12-08,27.13,27.5,27.13,27.13,1900,11.7034685359551,11.8630808971163,11.7034685359551,11.7034685359551,4404.42077847594,0.0,1.0
1999-12-09,27.19,27.69,27.13,27.13,23700,11.7293516215489,11.9450440014964,11.7034685359551,11.7034685359551,54939.3539209889,0.0,1.0
1999-12-10,27.13,27.5,27.13,27.5,3200,11.7034685359551,11.8630808971163,11.7034685359551,11.8630808971163,7417.97183743316,0.0,1.0
1999-12-13,27.5,27.5,27.31,27.31,2500,11.8630808971163,11.8630808971163,11.7811177927363,11.7811177927363,5795.29049799466,0.0,1.0
1999-12-14,27.63,27.63,27.13,27.63,4600,11.9191609159027,11.9191609159027,11.7034685359551,11.9191609159027,10663.3345163101,0.0,1.0
1999-12-15,27.19,27.63,27.13,27.38,12100,11.7293516215489,11.9191609159027,11.7034685359551,11.8113147259289,28049.2060102939,0.0,1.0
1999-12-16,27.5,27.63,27.25,27.25,4200,11.8630808971163,11.9191609159027,11.7552347071426,11.7552347071426,9736.08803663102,0.0,1.0
1999-12-17,27.5,27.56,27.44,27.44,27300,11.8630808971163,11.8889639827101,11.8371978115226,11.8371978115226,63284.5722381016,0.0,1.0
1999-12-20,27.44,27.88,27.44,27.75,6100,11.8371978115226,12.0270071058765,11.8371978115226,11.9709270870901,14140.5088151069,0.0,1.0
1999-12-21,27.03,28.0,27.0,28.0,5200,11.6603300599656,12.0787732770639,11.6473885171688,12.0787732770639,12054.2042358289,0.0,1.0
1999-12-22,26.69,26.75,26.69,26.75,1200,11.5136592416013,11.539542327195,11.5136592416013,11.539542327195,2781.73943903742,0.0,1.0
1999-12-23,27.25,27.25,26.25,27.19,3800,11.7552347071426,11.7552347071426,11.3238499472474,11.7293516215489,8808.84155695181,0.0,1.0
1999-12-27,26.25,26.5,26.25,26.5,200,11.3238499472474,11.4316961372212,11.3238499472474,11.4316961372212,463.623239839571,0.0,1.0
1999-12-28,26.06,26.13,25.88,26.13,4900,11.2418868428673,11.27208377606,11.1642375860862,11.27208377606,11358.7693760695,0.0,1.0
1999-12-29,26.63,26.63,26.0,26.0,800,11.4877761560076,11.4877761560076,11.2160037572736,11.2160037572736,1854.49295935828,0.0,1.0
1999-12-30,26.56,26.63,25.75,25.75,3000,11.4575792228149,11.4877761560076,11.1081575672999,11.1081575672999,6954.34859759357,0.0,1.0
1999-12-31,26.25,26.38,26.25,26.38,2800,11.3238499472474,11.3799299660338,11.3238499472474,11.3799299660338,6490.725357754,0.0,1.0
2000-01-03,26.62,26.62,26.0,26.0,700,11.4834623084086,11.4834623084086,11.2160037572736,11.2160037572736,1622.6813394385,0.0,1.0
2000-01-04,24.88,25.25,24.75,25.25,4400,10.7328528261911,10.8924651873523,10.6767728074047,10.8924651873523,10199.7112764705,0.0,1.0
2000-01-05,24.88,24.88,24.63,24.63,2300,10.7328528261911,10.7328528261911,10.6250066362173,10.6250066362173,5331.66725815505,0.0,1.0
2000-01-06,25.0,25.75,24.5,24.63,23600,10.7846189973785,11.1081575672999,10.5689266174309,10.6250066362173,54707.5423010693,0.0,1.0
2000-01-07,25.5,25.5,25.38,25.5,8800,11.0003113773261,11.0003113773261,10.9485452061386,11.0003113773261,20399.422552941,0.0,1.0
2000-01-10,25.13,25.88,25.13,25.88,1900,10.8406990161649,11.1642375860862,10.8406990161649,11.1642375860862,4404.42077847591,0.0,1.0
2000-01-11,25.5,25.88,25.13,25.88,1500,11.0003113773261,11.1642375860862,10.8406990161649,11.1642375860862,3477.17429879677,0.0,1.0
2000-01-12,23.0,25.25,23.0,25.25,14300,9.92184947758822,10.8924651873523,9.92184947758822,10.8924651873523,33149.0616485293,0.0,1.0
2000-01-13,23.5,23.5,22.56,23.0,24700,10.1375418575358,10.1375418575358,9.73204018323435,9.92184947758822,57257.4701201869,0.0,1.0
2000-01-14,23.75,24.13,23.75,24.0,3400,10.2453880475096,10.4093142562697,10.2453880475096,10.3532342374834,7881.59507727268,0.0,1.0
2000-01-18,24.44,24.44,23.63,23.63,13100,10.5430435318372,10.5430435318372,10.1936218763222,10.1936218763222,30367.3222094919,0.0,1.0
2000-01-19,24.0,24.25,23.75,24.25,2500,10.3532342374834,10.4610804274571,10.2453880475096,10.4610804274571,5795.29049799461,0.0,1.0
2000-01-20,24.0,24.88,23.13,23.69,9300,10.3532342374834,10.7328528261911,9.97792949637458,10.2195049619159,21558.4806525399,0.0,1.0
2000-01-21,24.0,24.63,24.0,24.47,8400,10.3532342374834,10.6250066362173,10.3532342374834,10.5559850746341,19472.1760732619,0.0,1.0
2000-01-24,24.66,24.66,24.0,24.63,10900,10.6379481790141,10.6379481790141,10.3532342374834,10.6250066362173,25267.4665712567,0.0,1.0
2000-01-25,24.5,24.5,24.06,24.5,6200,10.5689266174309,10.5689266174309,10.3791173230771,10.5689266174309,14372.3204350267,0.0,1.0
2000-01-26,24.88,24.88,24.25,24.88,1400,10.7328528261911,10.7328528261911,10.4610804274571,10.7328528261911,3245.36267887699,0.0,1.0
2000-01-27,24.13,24.25,24.13,24.25,800,10.4093142562697,10.4610804274571,10.4093142562697,10.4610804274571,1854.49295935829,0.0,1.0
2000-01-28,24.61,24.61,24.13,24.13,19100,10.6163789410194,10.6163789410194,10.4093142562697,10.4093142562697,44276.019404679,0.0,1.0
2000-01-31,23.94,24.13,23.88,24.13,30400,10.3273511518896,10.4093142562697,10.3014680662959,10.4093142562697,70470.7324556151,0.0,1.0
2000-02-01,24.0,24.13,23.63,23.94,9400,10.3532342374834,10.4093142562697,10.1936218763222,10.3273511518896,21790.2922724597,0.0,1.0
2000-02-02,24.36,24.38,23.88,23.88,1300,10.5085327510456,10.5171604462435,10.3014680662959,10.3014680662959,3013.55105895721,0.0,1.0
2000-02-03,24.88,25.0,24.31,24.38,2900,10.7328528261911,10.7846189973785,10.4869635130508,10.5171604462435,6722.53697767376,0.0,1.0
2000-02-04,25.0,25.0,24.88,24.88,4800,10.7846189973785,10.7846189973785,10.7328528261911,10.7328528261911,11126.9577561497,0.0,1.0
2000-02-07,25.0,25.28,24.75,25.0,5300,10.7846189973785,10.9054067301491,10.6767728074047,10.7846189973785,12286.0158557486,0.0,1.0
2000-02-08,25.23,25.23,24.75,24.75,12400,10.8838374921544,10.8838374921544,10.6767728074047,10.6767728074047,28744.6408700533,0.0,1.0
2000-02-09,24.75,24.88,24.5,24.75,30900,10.6767728074047,10.7328528261911,10.5689266174309,10.6767728074047,71629.7905552137,0.0,1.0
2000-02-10,24.5,25.0,24.25,24.5,34300,10.5689266174309,10.7846189973785,10.4610804274571,10.5689266174309,79511.3856324865,0.0,1.0
2000-02-11,24.56,24.88,24.5,24.88,8100,10.5948097030246,10.7328528261911,10.5689266174309,10.7328528261911,18776.7412135027,0.0,1.0
2000-02-14,25.0,25.0,24.78,24.81,8800,10.7846189973785,10.7846189973785,10.6897143502016,10.7026558929984,20399.4225529411,0.0,1.0
2000-02-15,25.5,25.5,24.69,25.0,8800,11.0003113773261,11.0003113773261,10.650889721811,10.7846189973785,20399.422552941,0.0,1.0
2000-02-16,24.81,25.25,24.75,25.19,4200,10.7026558929984,10.8924651873523,10.6767728074047,10.8665821017586,9736.088036631,0.0,1.0
2000-02-17,25.75,25.75,24.81,24.81,3700,11.1081575672999,11.1081575672999,10.7026558929984,10.7026558929984,8577.02993703202,0.0,1.0
2000-02-18,25.48,25.75,25.13,25.75,117400,10.9916836821282,11.1081575672999,10.8406990161649,11.1081575672999,272146.841785827,0.0,1.0
2000-02-22,24.94,25.0,24.31,24.56,20200,10.7587359117848,10.7846189973785,10.4869635130508,10.5948097030246,46825.9472237966,0.0,1.0
2000-02-23,25.06,25.06,24.5,24.75,1000,10.8105020829722,10.8105020829722,10.5689266174309,10.6767728074047,2318.11619919785,0.0,1.0
2000-02-24,24.75,24.91,24.75,24.75,7600,10.6767728074047,10.7457943689879,10.6767728074047,10.6767728074047,17617.6831139037,0.0,1.0
2000-02-25,24.88,24.97,24.75,24.75,1700,10.7328528261911,10.7716774545816,10.6767728074047,10.6767728074047,3940.79753863634,0.0,1.0
2000-02-28,24.31,25.0,24.25,24.75,55800,10.4869635130508,10.7846189973785,10.4610804274571,10.6767728074047,129350.883915241,0.0,1.0
2000-02-29,25.06,25.13,23.63,24.25,45400,10.8105020829722,10.8406990161649,10.1936218763222,10.4610804274571,105242.475443583,0.0,1.0
2000-03-01,24.75,25.13,24.38,24.5,6000,10.6767728074047,10.8406990161649,10.5171604462435,10.5689266174309,13908.6971951871,0.0,1.0
2000-03-02,24.25,24.25,24.25,24.25,2900,10.5559850746341,10.5559850746341,10.5559850746341,10.5559850746341,6662.09733177722,0.22,1.0
2000-03-03,23.75,24.63,23.75,24.25,3700,10.3383358978375,10.7213984489995,10.3383358978375,10.5559850746341,8499.91728537096,0.0,1.0
2000-03-06,24.0,24.5,24.0,24.0,800,10.4471604862358,10.6648096630324,10.4471604862358,10.4471604862358,1837.81995359372,0.0,1.0
2000-03-07,24.13,24.5,24.06,24.06,22700,10.5037492722029,10.6648096630324,10.4732783874514,10.4732783874514,52148.1411832218,0.0,1.0
2000-03-08,24.75,24.75,24.25,24.5,14900,10.7736342514307,10.7736342514307,10.5559850746341,10.6648096630324,34229.3966356829,0.0,1.0
2000-03-09,24.75,24.75,24.25,24.25,7100,10.7736342514307,10.7736342514307,10.5559850746341,10.5559850746341,16310.6520881442,0.0,1.0
2000-03-10,24.13,24.75,24.13,24.75,8500,10.5037492722029,10.7736342514307,10.5037492722029,10.7736342514307,19526.8370069333,0.0,1.0
2000-03-13,23.69,24.13,23.63,24.13,15600,10.3122179966219,10.5037492722029,10.2861000954063,10.5037492722029,35837.4890950776,0.0,1.0
2000-03-14,23.13,23.88,23.13,23.88,51600,10.0684509186097,10.3949246838046,10.0684509186097,10.3949246838046,118539.387006795,0.0,1.0
2000-03-15,22.88,23.06,22.81,23.06,54300,9.95962633021144,10.0379800338582,9.92915544545992,10.0379800338582,124742.029350174,0.0,1.0
2000-03-16,23.5,23.5,23.0,23.0,13000,10.2295113094392,10.2295113094392,10.0118621326426,10.0118621326426,29864.574245898,0.0,1.0
2000-03-17,23.0,24.0,23.0,24.0,36600,10.0118621326426,10.4471604862358,10.0118621326426,10.4471604862358,84080.262876913,0.0,1.0
2000-03-20,21.38,23.5,21.13,23.5,22900,9.30667879982171,10.2295113094392,9.19785421142342,10.2295113094392,52607.5961716203,0.0,1.0
2000-03-21,21.0,21.88,21.0,21.88,49300,9.14126542545631,9.52432797661829,9.14126542545631,9.52432797661829,113255.654640213,0.0,1.0
2000-03-22,21.0,21.0,21.0,21.0,700,9.14126542545631,9.14126542545631,9.14126542545631,9.14126542545631,1608.09245939451,0.0,1.0
2000-03-23,21.31,22.0,21.0,21.0,15700,9.27620791507019,9.57656377904947,9.14126542545631,9.14126542545631,36067.2165892768,0.0,1.0
2000-03-24,21.25,21.5,21.0,21.0,10100,9.2500900138546,9.35891460225289,9.14126542545631,9.14126542545631,23202.4769141207,0.0,1.0
2000-03-27,21.13,21.75,21.13,21.13,50500,9.19785421142342,9.46773919065118,9.19785421142342,9.19785421142342,116012.384570604,0.0,1.0
2000-03-28,20.75,21.75,20.75,21.75,46400,9.03244083705802,9.46773919065118,9.03244083705802,9.46773919065118,106593.557308436,0.0,1.0
2000-03-29,20.75,20.81,20.75,20.75,4800,9.03244083705802,9.05855873827361,9.03244083705802,9.03244083705802,11026.9197215623,0.0,1.0
2000-03-30,20.13,20.75,20.0,20.75,36700,8.76255585783026,9.03244083705802,8.70596707186315,9.03244083705802,84309.990371112,0.0,1.0
2000-03-31,20.13,20.13,19.88,20.13,74100,8.76255585783026,8.76255585783026,8.65373126943197,8.76255585783026,170228.073201618,0.0,1.0
2000-04-03,19.63,20.5,19.63,20.13,6100,8.54490668103368,8.92361624865973,8.54490668103368,8.76255585783026,14013.3771461521,0.0,1.0
2000-04-04,19.75,20.25,19.56,19.75,10200,8.59714248346486,8.81479166026144,8.51443579628216,8.59714248346486,23432.2044083199,0.0,1.0
2000-04-05,19.75,20.0,19.25,20.0,22800,8.59714248346486,8.70596707186315,8.37949330666828,8.70596707186315,52377.8686774211,0.0,1.0
2000-04-06,19.0,20.13,19.0,19.75,16900,8.27066871826999,8.76255585783026,8.27066871826999,8.59714248346486,38823.9465196674,0.0,1.0
2000-04-07,20.5,20.5,19.0,19.25,34400,8.92361624865973,8.92361624865973,8.27066871826999,8.37949330666828,79026.25800453,0.0,1.0
2000-04-10,20.5,21.25,19.5,19.5,10900,8.92361624865973,9.2500900138546,8.48831789506657,8.48831789506657,25040.2968677144,0.0,1.0
2000-04-11,20.5,21.0,20.25,20.25,1200,8.92361624865973,9.14126542545631,8.81479166026144,8.81479166026144,2756.72993039058,0.0,1.0
2000-04-12,20.5,21.0,20.25,21.0,4200,8.92361624865973,9.14126542545631,8.81479166026144,9.14126542545631,9648.55475636704,0.0,1.0
2000-04-13,21.25,21.25,20.5,20.63,6000,9.2500900138546,9.2500900138546,8.92361624865973,8.98020503462684,13783.6496519529,0.0,1.0
2000-04-14,20.38,21.25,20.25,20.75,9000,8.87138044622855,9.2500900138546,8.81479166026144,9.03244083705802,20675.4744779294,0.0,1.0
2000-04-17,19.88,20.5,19.5,20.13,9500,8.65373126943197,8.92361624865973,8.48831789506657,8.76255585783026,21824.1119489254,0.0,1.0
2000-04-18,19.88,19.88,19.75,19.81,17200,8.65373126943197,8.65373126943197,8.59714248346486,8.62326038468045,39513.129002265,0.0,1.0
2000-04-19,19.38,19.88,19.0,19.88,7600,8.43608209263539,8.65373126943197,8.27066871826999,8.65373126943197,17459.2895591404,0.0,1.0
2000-04-20,19.5,19.88,19.38,19.38,22200,8.48831789506657,8.65373126943197,8.43608209263539,8.43608209263539,50999.5037122258,0.0,1.0
2000-04-24,19.63,19.88,19.56,19.88,17700,8.54490668103368,8.65373126943197,8.51443579628216,8.65373126943197,40661.7664732611,0.0,1.0
2000-04-25,20.5,20.5,19.88,19.88,4900,8.92361624865973,8.92361624865973,8.65373126943197,8.65373126943197,11256.6472157615,0.0,1.0
2000-04-26,20.0,20.75,20.0,20.22,3100,8.70596707186315,9.03244083705802,8.70596707186315,8.80173270965365,7121.55232017567,0.0,1.0
2000-04-27,21.0,21.0,20.5,20.63,1700,9.14126542545631,9.14126542545631,8.92361624865973,8.98020503462684,3905.36740138666,0.0,1.0
2000-04-28,20.75,21.0,20.0,20.0,1600,9.03244083705802,9.14126542545631,8.70596707186315,8.70596707186315,3675.63990718744,0.0,1.0
2000-05-01,19.94,20.75,19.94,20.38,8000,8.67984917064756,9.03244083705802,8.67984917064756,8.87138044622855,18378.1995359372,0.0,1.0
2000-05-02,19.88,19.94,19.75,19.94,9300,8.65373126943197,8.67984917064756,8.59714248346486,8.67984917064756,21364.656960527,0.0,1.0
2000-05-03,19.88,20.13,19.88,20.13,1800,8.65373126943197,8.76255585783026,8.65373126943197,8.76255585783026,4135.09489558587,0.0,1.0
2000-05-04,20.5,20.5,19.81,19.81,3000,8.92361624865973,8.92361624865973,8.62326038468045,8.62326038468045,6891.82482597645,0.0,1.0
2000-05-05,20.38,20.5,20.38,20.5,700,8.87138044622855,8.92361624865973,8.87138044622855,8.92361624865973,1608.09245939451,0.0,1.0
2000-05-08,19.88,20.5,19.75,19.75,4000,8.65373126943197,8.92361624865973,8.59714248346486,8.59714248346486,9189.09976796861,0.0,1.0
2000-05-09,21.38,21.38,19.75,20.19,10900,9.30667879982171,9.30667879982171,8.59714248346486,8.78867375904585,25040.2968677144,0.0,1.0
2000-05-10,20.06,20.5,20.06,20.13,6200,8.73208497307874,8.92361624865973,8.73208497307874,8.76255585783026,14243.1046403513,0.0,1.0
2000-05-11,20.25,21.0,20.0,21.0,4800,8.81479166026144,9.14126542545631,8.70596707186315,9.14126542545631,11026.9197215623,0.0,1.0
2000-05-12,19.88,20.25,19.88,20.25,5900,8.65373126943197,8.81479166026144,8.65373126943197,8.81479166026144,13553.9221577537,0.0,1.0
2000-05-15,19.94,19.94,19.5,19.88,24500,8.67984917064756,8.67984917064756,8.48831789506657,8.65373126943197,56283.2360788077,0.0,1.0
2000-05-16,19.44,19.94,19.06,19.94,8100,8.46219999385098,8.67984917064756,8.29678661948558,8.67984917064756,18607.9270301364,0.0,1.0
2000-05-17,19.0,19.25,18.88,19.0,18100,8.27066871826999,8.37949330666828,8.21843291583881,8.27066871826999,41580.676450058,0.0,1.0
2000-05-18,19.13,19.13,18.75,18.75,2400,8.3272575042371,8.3272575042371,8.1618441298717,8.1618441298717,5513.45986078117,0.0,1.0
2000-05-19,18.75,19.13,18.75,19.13,900,8.1618441298717,8.3272575042371,8.1618441298717,8.3272575042371,2067.54744779294,0.0,1.0
2000-05-22,19.0,19.13,18.63,19.13,3300,8.27066871826999,8.3272575042371,8.10960832744053,8.3272575042371,7581.0073085741,0.0,1.0
2000-05-23,19.5,19.5,18.5,19.13,18000,8.48831789506657,8.48831789506657,8.05301954147341,8.3272575042371,41350.9489558587,0.0,1.0
2000-05-24,19.63,19.63,19.5,19.5,1200,8.54490668103368,8.54490668103368,8.48831789506657,8.48831789506657,2756.72993039058,0.0,1.0
2000-05-25,19.31,20.13,19.31,19.63,3700,8.40561120788387,8.76255585783026,8.40561120788387,8.54490668103368,8499.91728537096,0.0,1.0
2000-05-26,20.13,20.13,19.31,19.31,1700,8.76255585783026,8.76255585783026,8.40561120788387,8.40561120788387,3905.36740138666,0.0,1.0
2000-05-30,20.5,20.5,19.38,19.38,12500,8.92361624865973,8.92361624865973,8.43608209263539,8.43608209263539,28715.9367749019,0.0,1.0
2000-05-31,21.22,21.25,21.22,21.25,17000,9.2370310632468,9.2500900138546,9.2370310632468,9.2500900138546,39053.6740138666,0.0,1.0
2000-06-01,21.0,21.88,21.0,21.38,10900,9.14126542545631,9.52432797661829,9.14126542545631,9.30667879982171,25040.2968677144,0.0,1.0
2000-06-02,22.0,22.0,21.38,21.5,10100,9.57656377904947,9.57656377904947,9.30667879982171,9.35891460225289,23202.4769141207,0.0,1.0
2000-06-05,22.81,22.88,22.0,22.0,19900,9.92915544545992,9.95962633021144,9.57656377904947,9.57656377904947,45715.7713456438,0.0,1.0
2000-06-06,22.56,22.81,22.19,22.81,26300,9.91609649485213,10.0259823159387,9.753465479644,10.0259823159387,59834.8352406637,0.22,1.0
2000-06-07,22.69,22.69,22.56,22.69,5000,9.97323712181715,9.97323712181715,9.91609649485213,9.97323712181715,11375.4439621034,0.0,1.0
2000-06-08,21.94,21.94,21.75,21.81,3800,9.64357965855743,9.64357965855743,9.56006643453164,9.58643903159242,8645.33741119856,0.0,1.0
2000-06-09,22.0,22.0,21.88,21.88,700,9.66995225561821,9.66995225561821,9.61720706149666,9.61720706149666,1592.56215469447,0.0,1.0
2000-06-12,21.19,22.28,21.19,22.28,12200,9.31392219529772,9.79302437523517,9.31392219529772,9.79302437523517,27756.0832675322,0.0,1.0
2000-06-13,22.56,22.56,21.19,21.19,4400,9.91609649485213,9.91609649485213,9.31392219529772,9.31392219529772,10010.390686651,0.0,1.0
2000-06-14,21.69,21.88,21.69,21.69,9000,9.53369383747086,9.61720706149666,9.53369383747086,9.53369383747086,20475.7991317861,0.0,1.0
2000-06-15,22.31,22.38,21.69,22.03,10900,9.80621067376556,9.8369787036698,9.53369383747086,9.6831385541486,24798.4678373853,0.0,1.0
2000-06-16,22.0,22.31,21.75,22.25,20800,9.66995225561821,9.80621067376556,9.56006643453164,9.77983807670478,47321.84688235,0.0,1.0
2000-06-19,21.81,21.88,21.44,21.75,6800,9.58643903159242,9.61720706149666,9.42380801638429,9.56006643453164,15470.6037884606,0.0,1.0
2000-06-20,21.75,21.81,21.75,21.81,2500,9.56006643453164,9.58643903159242,9.56006643453164,9.58643903159242,5687.72198105168,0.0,1.0
2000-06-21,21.38,22.0,21.38,22.0,31800,9.39743541932351,9.66995225561821,9.39743541932351,9.66995225561821,72347.8235989774,0.0,1.0
2000-06-22,21.25,21.75,21.25,21.75,11400,9.3402947923585,9.56006643453164,9.3402947923585,9.56006643453164,25936.0122335957,0.0,1.0
2000-06-23,21.0,21.59,21.0,21.34,8800,9.23040897127193,9.48973950903623,9.23040897127193,9.37985368794966,20020.7813733019,0.0,1.0
2000-06-26,21.5,21.75,20.5,21.75,13300,9.45018061344507,9.56006643453164,9.01063732909879,9.56006643453164,30258.680939195,0.0,1.0
2000-06-27,20.56,21.5,20.56,21.44,4900,9.03700992615956,9.45018061344507,9.03700992615956,9.42380801638429,11147.9350828613,0.0,1.0
2000-06-28,21.56,21.56,21.0,21.28,3100,9.47655321050584,9.47655321050584,9.23040897127193,9.35348109088889,7052.77525650409,0.0,1.0
2000-06-29,21.0,21.56,21.0,21.5,9900,9.23040897127193,9.47655321050584,9.23040897127193,9.45018061344507,22523.3790449647,0.0,1.0
2000-06-30,21.19,21.38,21.13,21.13,22100,9.31392219529772,9.39743541932351,9.28754959823694,9.28754959823694,50279.4623124969,0.0,1.0
2000-07-03,20.75,21.13,20.75,21.13,6800,9.12052315018536,9.28754959823694,9.12052315018536,9.28754959823694,15470.6037884606,0.0,1.0
2000-07-05,19.25,20.75,19.25,20.75,20100,8.46120822366593,9.12052315018536,8.46120822366593,9.12052315018536,45729.2847276556,0.0,1.0
2000-07-06,20.0,20.5,19.5,20.0,15000,8.79086568692565,9.01063732909879,8.5710940447525,8.79086568692565,34126.3318863101,0.0,1.0
2000-07-07,21.75,22.0,19.56,19.56,42100,9.56006643453164,9.66995225561821,8.59746664181328,8.59746664181328,95781.2381609103,0.0,1.0
2000-07-10,20.75,21.25,20.5,21.25,4400,9.12052315018536,9.3402947923585,9.01063732909879,9.3402947923585,10010.390686651,0.0,1.0
2000-07-11,20.75,21.0,20.63,20.75,3800,9.12052315018536,9.23040897127193,9.0677779560638,9.12052315018536,8645.33741119856,0.0,1.0
2000-07-12,21.38,21.38,20.69,20.69,3100,9.39743541932351,9.39743541932351,9.09415055312458,9.09415055312458,7052.77525650409,0.0,1.0
2000-07-13,21.38,21.38,20.75,21.0,4400,9.39743541932351,9.39743541932351,9.12052315018536,9.23040897127193,10010.390686651,0.0,1.0
2000-07-14,21.0,21.0,20.88,21.0,7200,9.23040897127193,9.23040897127193,9.17766377715037,9.23040897127193,16380.6393054288,0.0,1.0
2000-07-17,21.0,21.13,20.88,20.88,1900,9.23040897127193,9.28754959823694,9.17766377715037,9.17766377715037,4322.66870559928,0.0,1.0
2000-07-18,21.06,21.06,21.0,21.0,1300,9.2567815683327,9.2567815683327,9.23040897127193,9.23040897127193,2957.61543014688,0.0,1.0
2000-07-19,20.94,21.0,20.88,20.88,1200,9.20403637421115,9.23040897127193,9.17766377715037,9.17766377715037,2730.10655090481,0.0,1.0
2000-07-20,21.25,21.25,20.69,20.81,1700,9.3402947923585,9.3402947923585,9.09415055312458,9.14689574724613,3867.65094711514,0.0,1.0
2000-07-21,21.0,21.38,21.0,21.0,3000,9.23040897127193,9.39743541932351,9.23040897127193,9.23040897127193,6825.26637726202,0.0,1.0
2000-07-24,20.81,21.06,20.81,21.06,7900,9.14689574724613,9.2567815683327,9.14689574724613,9.2567815683327,17973.2014601233,0.0,1.0
2000-07-25,21.63,21.63,20.97,21.0,2900,9.50732124041009,9.50732124041009,9.21722267274154,9.23040897127193,6597.75749801995,0.0,1.0
2000-07-26,21.25,21.25,21.19,21.25,1200,9.3402947923585,9.3402947923585,9.31392219529772,9.3402947923585,2730.10655090481,0.0,1.0
2000-07-27,21.13,21.19,21.13,21.19,1400,9.28754959823694,9.31392219529772,9.28754959823694,9.31392219529772,3185.12430938894,0.0,1.0
2000-07-28,21.0,21.19,21.0,21.13,3100,9.23040897127193,9.31392219529772,9.23040897127193,9.28754959823694,7052.77525650409,0.0,1.0
2000-07-31,21.25,21.25,21.06,21.06,7300,9.3402947923585,9.3402947923585,9.2567815683327,9.2567815683327,16608.1481846709,0.0,1.0
2000-08-01,21.38,21.38,21.25,21.25,9300,9.39743541932351,9.39743541932351,9.3402947923585,9.3402947923585,21158.3257695123,0.0,1.0
2000-08-02,21.31,21.38,21.06,21.06,1300,9.36666738941928,9.39743541932351,9.2567815683327,9.2567815683327,2957.61543014687,0.0,1.0
2000-08-03,21.0,21.38,21.0,21.06,5400,9.23040897127193,9.39743541932351,9.23040897127193,9.2567815683327,12285.4794790716,0.0,1.0
2000-08-04,21.25,21.25,21.25,21.25,900,9.3402947923585,9.3402947923585,9.3402947923585,9.3402947923585,2047.57991317861,0.0,1.0
2000-08-07,21.5,21.5,21.25,21.38,2500,9.45018061344507,9.45018061344507,9.3402947923585,9.39743541932351,5687.72198105168,0.0,1.0
2000-08-08,21.5,21.5,21.19,21.5,6700,9.45018061344507,9.45018061344507,9.31392219529772,9.45018061344507,15243.0949092185,0.0,1.0
2000-08-09,21.13,21.5,21.0,21.06,3600,9.28754959823694,9.45018061344507,9.23040897127193,9.2567815683327,8190.31965271443,0.0,1.0
2000-08-10,21.13,21.5,21.13,21.14,3800,9.28754959823694,9.45018061344507,9.28754959823694,9.29194503108041,8645.33741119856,0.0,1.0
2000-08-11,21.69,21.69,21.31,21.63,3700,9.53369383747086,9.53369383747086,9.36666738941928,9.50732124041009,8417.82853195649,0.0,1.0
2000-08-14,21.88,21.88,21.5,21.69,3600,9.61720706149666,9.61720706149666,9.45018061344507,9.53369383747086,8190.31965271442,0.0,1.0
2000-08-15,21.38,21.94,21.38,21.88,4400,9.39743541932351,9.64357965855743,9.39743541932351,9.61720706149666,10010.390686651,0.0,1.0
2000-08-16,21.38,22.0,21.38,21.63,2400,9.39743541932351,9.66995225561821,9.39743541932351,9.50732124041009,5460.21310180962,0.0,1.0
2000-08-17,22.38,22.38,21.38,21.38,5900,9.8369787036698,9.8369787036698,9.39743541932351,9.39743541932351,13423.023875282,0.0,1.0
2000-08-18,22.63,22.88,22.13,22.38,8000,9.94686452475637,10.0567503458429,9.72709288258323,9.8369787036698,18200.7103393654,0.0,1.0
2000-08-21,22.0,22.63,22.0,22.63,3300,9.66995225561821,9.94686452475637,9.66995225561821,9.94686452475637,7507.79301498822,0.0,1.0
2000-08-22,22.25,22.38,22.0,22.0,6700,9.77983807670478,9.8369787036698,9.66995225561821,9.66995225561821,15243.0949092185,0.0,1.0
2000-08-23,22.25,22.25,22.25,22.25,0,9.77983807670478,9.77983807670478,9.77983807670478,9.77983807670478,0,0.0,1.0
2000-08-24,22.5,22.5,22.25,22.25,14200,9.88972389779135,9.88972389779135,9.77983807670478,9.77983807670478,32306.2608523736,0.0,1.0
2000-08-25,22.94,22.94,22.5,22.75,1700,10.0831229429037,10.0831229429037,9.88972389779135,9.99960971887792,3867.65094711515,0.0,1.0
2000-08-28,22.88,23.0,22.88,22.91,5200,10.0567503458429,10.1094955399645,10.0567503458429,10.0699366443733,11830.4617205875,0.0,1.0
2000-08-29,22.25,22.81,22.25,22.81,4800,9.77983807670478,10.0259823159387,9.77983807670478,10.0259823159387,10920.4262036192,0.0,1.0
2000-08-30,22.25,22.44,22.25,22.31,13100,9.77983807670478,9.86335130073057,9.77983807670478,9.80621067376556,29803.6631807108,0.0,1.0
2000-08-31,22.31,22.69,22.25,22.25,20200,9.80621067376556,9.97323712181715,9.77983807670478,9.77983807670478,45956.7936068976,0.0,1.0
2000-09-01,22.0,22.5,22.0,22.5,7000,9.77104721101786,9.99311646581372,9.77104721101786,9.99311646581372,15760.8490343132,0.23,1.0
2000-09-05,22.0,22.16,22.0,22.06,8800,9.77104721101786,9.84210937255253,9.77104721101786,9.79769552159336,19813.6387859938,0.0,1.0
2000-09-06,22.63,22.63,22.0,22.0,5400,10.0508544720606,10.0508544720606,9.77104721101786,9.77104721101786,12158.3692550417,0.0,1.0
2000-09-07,22.38,22.38,22.0,22.0,2300,9.93981984466271,9.93981984466271,9.77104721101786,9.77104721101786,5178.56468270293,0.0,1.0
2000-09-08,22.0,22.25,22.0,22.25,2600,9.77104721101786,9.88208183841579,9.77104721101786,9.88208183841579,5854.02964131635,0.0,1.0
2000-09-11,22.0,22.19,22.0,22.0,4600,9.77104721101786,9.85543352784028,9.77104721101786,9.77104721101786,10357.1293654058,0.0,1.0
2000-09-12,22.0,22.44,22.0,22.0,4900,9.77104721101786,9.96646815523821,9.77104721101786,9.77104721101786,11032.5943240193,0.0,1.0
2000-09-13,22.31,22.38,22.0,22.0,2800,9.90873014899129,9.93981984466271,9.77104721101786,9.77104721101786,6304.3396137253,0.0,1.0
2000-09-14,22.5,22.5,22.13,22.25,8500,9.99311646581372,9.99311646581372,9.82878521726478,9.88208183841579,19138.1738273804,0.0,1.0
2000-09-15,22.0,22.94,22.0,22.0,15500,9.77104721101786,10.1885374100341,9.77104721101786,9.77104721101786,34899.0228616936,0.0,1.0
2000-09-18,22.0,22.5,22.0,22.5,5100,9.77104721101786,9.99311646581372,9.77104721101786,9.99311646581372,11482.9042964282,0.0,1.0
2000-09-19,22.5,22.5,22.0,22.25,7100,9.99311646581372,9.99311646581372,9.77104721101786,9.88208183841579,15986.0040205177,0.0,1.0
2000-09-20,22.13,22.63,22.0,22.5,25000,9.82878521726478,10.0508544720606,9.77104721101786,9.99311646581372,56288.7465511188,0.0,1.0
2000-09-21,22.13,22.63,22.13,22.63,3700,9.82878521726478,10.0508544720606,9.82878521726478,10.0508544720606,8330.73448956558,0.0,1.0
2000-09-22,22.69,22.69,22.13,22.13,11700,10.0775027826361,10.0775027826361,9.82878521726478,9.82878521726478,26343.1333859237,0.0,1.0
2000-09-25,22.13,22.25,22.13,22.25,1700,9.82878521726478,9.88208183841579,9.82878521726478,9.88208183841579,3827.63476547608,0.0,1.0
2000-09-26,22.13,22.5,22.13,22.5,800,9.82878521726478,9.99311646581372,9.82878521726478,9.99311646581372,1801.2398896358,0.0,1.0
2000-09-27,22.13,22.13,21.94,22.0,2700,9.82878521726478,9.82878521726478,9.74439890044235,9.77104721101786,6079.18462752083,0.0,1.0
2000-09-28,22.75,22.75,21.88,21.88,19500,10.1041510932116,10.1041510932116,9.71775058986685,9.71775058986685,43905.2223098728,0.0,1.0
2000-09-29,22.13,22.69,22.13,22.69,28000,9.82878521726478,10.0775027826361,9.82878521726478,10.0775027826361,63043.396137253,0.0,1.0
2000-10-02,22.25,22.48,22.0,22.19,13300,9.88208183841579,9.98423369562188,9.77104721101786,9.85543352784028,29945.6131651952,0.0,1.0
2000-10-03,22.38,22.38,22.25,22.38,34700,9.93981984466271,9.93981984466271,9.88208183841579,9.93981984466271,78128.7802129528,0.0,1.0
2000-10-04,22.88,23.0,22.25,22.38,18500,10.1618890994586,10.2151857206096,9.88208183841579,9.93981984466271,41653.6724478278,0.0,1.0
2000-10-05,22.63,22.75,22.56,22.75,6000,10.0508544720606,10.1041510932116,10.0197647763892,10.1041510932116,13509.2991722686,0.0,1.0
2000-10-06,22.94,23.0,22.75,22.75,23300,10.1885374100341,10.2151857206096,10.1041510932116,10.1041510932116,52461.1117856426,0.0,1.0
2000-10-09,23.06,23.25,22.88,22.94,12300,10.2418340311851,10.3262203480075,10.1618890994586,10.1885374100341,27694.0633031504,0.0,1.0
2000-10-10,23.19,23.23,23.13,23.23,12800,10.299572037432,10.3173375778157,10.2729237268565,10.3173375778157,28819.8382341728,0.0,1.0
2000-10-11,23.13,23.25,22.63,22.63,6400,10.2729237268565,10.3262203480075,10.0508544720606,10.0508544720606,14409.9191170864,0.0,1.0
2000-10-12,23.13,23.25,22.63,23.13,47600,10.2729237268565,10.3262203480075,10.0508544720606,10.2729237268565,107173.77343333,0.0,1.0
2000-10-13,23.5,23.5,22.88,22.88,7800,10.4372549754054,10.4372549754054,10.1618890994586,10.1618890994586,17562.0889239491,0.0,1.0
2000-10-16,23.5,23.5,23.25,23.25,3600,10.4372549754054,10.4372549754054,10.3262203480075,10.3262203480075,8105.57950336113,0.0,1.0
2000-10-17,22.0,22.88,22.0,22.88,14400,9.77104721101786,10.1618890994586,9.77104721101786,10.1618890994586,32422.3180134444,0.0,1.0
2000-10-18,22.88,22.88,21.75,21.94,12800,10.1618890994586,10.1618890994586,9.66001258361993,9.74439890044235,28819.8382341727,0.0,1.0
2000-10-19,23.06,23.06,22.0,22.69,13700,10.2418340311851,10.2418340311851,9.77104721101786,10.0775027826361,30846.233110013,0.0,1.0
2000-10-20,23.31,23.31,23.13,23.25,1500,10.352868658583,10.352868658583,10.2729237268565,10.3262203480075,3377.32479306713,0.0,1.0
2000-10-23,22.5,23.03,22.5,23.0,2500,9.99311646581372,10.2285098758973,9.99311646581372,10.2151857206096,5628.87465511187,0.0,1.0
2000-10-24,22.59,22.81,22.5,22.5,1200,10.033088931677,10.1307994037871,9.99311646581372,9.99311646581372,2701.85983445369,0.0,1.0
2000-10-25,22.25,23.0,22.25,22.75,4000,9.88208183841579,10.2151857206096,9.88208183841579,10.1041510932116,9006.199448179,0.0,1.0
2000-10-26,23.25,23.25,22.88,22.88,6400,10.3262203480075,10.3262203480075,10.1618890994586,10.1618890994586,14409.9191170864,0.0,1.0
2000-10-27,22.63,23.0,22.63,23.0,1400,10.0508544720606,10.2151857206096,10.0508544720606,10.2151857206096,3152.16980686266,0.0,1.0
2000-10-30,23.0,23.19,22.56,22.63,4900,10.2151857206096,10.299572037432,10.0197647763892,10.0508544720606,11032.5943240193,0.0,1.0
2000-10-31,23.0,23.0,22.56,22.98,8900,10.2151857206096,10.2151857206096,10.0197647763892,10.2063029504177,20038.7937721982,0.0,1.0
2000-11-01,22.5,23.0,22.5,23.0,1300,9.99311646581372,10.2151857206096,9.99311646581372,10.2151857206096,2927.01482065817,0.0,1.0
2000-11-02,23.44,23.5,22.56,22.75,9000,10.4106066648299,10.4372549754054,10.0197647763892,10.1041510932116,20263.9487584028,0.0,1.0
2000-11-03,22.88,23.31,22.88,23.31,6400,10.1618890994586,10.352868658583,10.1618890994586,10.352868658583,14409.9191170864,0.0,1.0
2000-11-06,23.13,23.13,22.5,23.06,2900,10.2729237268565,10.2729237268565,9.99311646581372,10.2418340311851,6529.49459992978,0.0,1.0
2000-11-07,23.38,23.38,23.0,23.0,1400,10.3839583542544,10.3839583542544,10.2151857206096,10.2151857206096,3152.16980686266,0.0,1.0
2000-11-08,22.56,23.44,22.56,23.19,9500,10.0197647763892,10.4106066648299,10.0197647763892,10.299572037432,21389.7236894252,0.0,1.0
2000-11-09,22.94,23.38,22.38,22.5,17600,10.1885374100341,10.3839583542544,9.93981984466271,9.99311646581372,39627.2775719875,0.0,1.0
2000-11-10,22.5,23.38,22.5,23.38,4600,9.99311646581372,10.3839583542544,9.99311646581372,10.3839583542544,10357.1293654058,0.0,1.0
2000-11-13,23.0,23.05,22.88,23.02,3200,10.2151857206096,10.2373926460892,10.1618890994586,10.2240684908014,7204.95955854319,0.0,1.0
2000-11-14,23.38,23.38,22.75,23.0,3400,10.3839583542544,10.3839583542544,10.1041510932116,10.2151857206096,7655.26953095217,0.0,1.0
2000-11-15,22.81,22.81,22.75,22.75,600,10.1307994037871,10.1307994037871,10.1041510932116,10.1041510932116,1350.92991722686,0.0,1.0
2000-11-16,22.25,23.38,22.25,22.56,4200,9.88208183841579,10.3839583542544,9.88208183841579,10.0197647763892,9456.50942058795,0.0,1.0
2000-11-17,22.75,23.38,22.75,23.38,1700,10.1041510932116,10.3839583542544,10.1041510932116,10.3839583542544,3827.63476547609,0.0,1.0
2000-11-20,23.38,23.38,22.25,22.25,2300,10.3839583542544,10.3839583542544,9.88208183841579,9.88208183841579,5178.56468270294,0.0,1.0
2000-11-21,23.0,23.0,22.27,22.27,1500,10.2151857206096,10.2151857206096,9.89096460860762,9.89096460860762,3377.32479306712,0.0,1.0
2000-11-22,22.0,22.5,22.0,22.27,8500,9.77104721101786,9.99311646581372,9.77104721101786,9.89096460860762,19138.1738273804,0.0,1.0
2000-11-24,23.13,23.13,22.19,22.19,6500,10.2729237268565,10.2729237268565,9.85543352784028,9.85543352784028,14635.0741032909,0.0,1.0
2000-11-27,22.44,23.0,22.44,22.88,1300,9.96646815523821,10.2151857206096,9.96646815523821,10.1618890994586,2927.01482065818,0.0,1.0
2000-11-28,22.75,22.81,22.75,22.81,5200,10.1041510932116,10.1307994037871,10.1041510932116,10.1307994037871,11708.0592826328,0.0,1.0
2000-11-29,23.0,23.13,22.75,22.88,7600,10.2151857206096,10.2729237268565,10.1041510932116,10.1618890994586,17111.7789515401,0.0,1.0
2000-11-30,22.81,23.13,22.81,23.13,3600,10.1307994037871,10.2729237268565,10.1307994037871,10.2729237268565,8105.57950336114,0.0,1.0
2000-12-01,23.06,23.13,22.88,23.0,1900,10.2418340311851,10.2729237268565,10.1618890994586,10.2151857206096,4277.94473788502,0.0,1.0
2000-12-04,23.2,23.38,23.19,23.38,8800,10.406165279734,10.4869027689733,10.4016798636652,10.4869027689733,19619.1387040144,0.23,1.0
2000-12-05,23.5,23.5,23.0,23.0,10900,10.5407277617995,10.5407277617995,10.316456958357,10.316456958357,24300.9786220179,0.0,1.0
2000-12-06,22.94,23.63,22.81,23.5,10800,10.2895444619439,10.5990381706946,10.2312340530488,10.5407277617995,24078.0338640176,0.0,1.0
2000-12-07,22.5,23.25,22.13,23.19,10800,10.0921861549145,10.4285923600783,9.92622576036697,10.4016798636652,24078.0338640175,0.0,1.0
2000-12-08,23.38,23.38,22.13,22.86,22600,10.4869027689733,10.4869027689733,9.92622576036697,10.2536611333931,50385.515308037,0.0,1.0
2000-12-11,23.88,23.88,22.63,23.0,41000,10.7111735724159,10.7111735724159,10.1504965638095,10.316456958357,91407.3507800667,0.0,1.0
2000-12-12,22.5,23.88,22.31,23.39,10200,10.0921861549145,10.7111735724159,10.0069632496063,10.4913881850422,22740.3653160165,0.0,1.0
2000-12-13,22.06,22.5,22.06,22.5,2800,9.89482784788502,10.0921861549145,9.89482784788502,10.0921861549145,6242.45322400456,0.0,1.0
2000-12-14,22.0,23.63,22.0,22.39,6400,9.86791535147191,10.5990381706946,9.86791535147191,10.0428465781571,14268.4645120104,0.0,1.0
2000-12-15,22.75,23.75,22.25,23.75,14100,10.2043215566357,10.6528631635208,9.98005075319318,10.6528631635208,31435.2108780231,0.0,1.0
2000-12-18,22.56,23.25,22.5,22.94,3900,10.1190986513276,10.4285923600783,10.0921861549145,10.2895444619439,8694.84556200633,0.0,1.0
2000-12-19,22.63,23.75,22.5,23.0,28600,10.1504965638095,10.6528631635208,10.0921861549145,10.316456958357,63762.2007880467,0.0,1.0
2000-12-20,22.5,23.25,22.5,23.25,9400,10.0921861549145,10.4285923600783,10.0921861549145,10.4285923600783,20956.8072520152,0.0,1.0
2000-12-21,23.81,23.81,22.75,23.25,11600,10.6797756599339,10.6797756599339,10.2043215566357,10.4285923600783,25861.591928019,0.0,1.0
2000-12-22,23.88,23.88,23.06,23.88,11900,10.7111735724159,10.7111735724159,10.3433694547701,10.7111735724159,26530.4262020193,0.0,1.0
2000-12-26,23.37,23.81,22.87,23.75,5900,10.4824173529045,10.6797756599339,10.2581465494619,10.6528631635208,13153.7407220096,0.0,1.0
2000-12-27,23.38,23.38,22.44,22.88,132500,10.4869027689733,10.4869027689733,10.0652736585014,10.2626319655308,295401.804350217,0.0,1.0
2000-12-28,23.25,23.5,23.0,23.44,28400,10.4285923600783,10.5407277617995,10.316456958357,10.5138152653864,63316.3112720462,0.0,1.0
2000-12-29,22.69,23.25,22.63,22.88,22600,10.1774090602226,10.4285923600783,10.1504965638095,10.2626319655308,50385.515308037,0.0,1.0
2001-01-02,21.19,22.69,21.19,22.69,6800,9.50459664989499,10.1774090602226,9.50459664989499,10.1774090602226,15160.2435440111,0.0,1.0
2001-01-03,22.31,22.31,21.44,21.44,18600,10.0069632496063,10.0069632496063,9.61673205161626,9.61673205161626,41467.7249880303,0.0,1.0
2001-01-04,22.5,22.75,21.88,21.88,20600,10.0921861549145,10.2043215566357,9.8140903586457,9.8140903586457,45926.6201480334,0.0,1.0
2001-01-05,20.94,22.75,20.94,22.75,12900,9.39246124817372,10.2043215566357,9.39246124817372,10.2043215566357,28759.873782021,0.0,1.0
2001-01-08,21.25,21.25,21.0,21.0,13600,9.5315091463081,9.5315091463081,9.41937374458683,9.41937374458683,30320.4870880222,0.0,1.0
2001-01-09,22.31,22.31,20.94,20.94,4600,10.0069632496063,10.0069632496063,9.39246124817372,9.39246124817372,10255.4588680075,0.0,1.0
2001-01-10,23.5,23.5,22.44,22.44,26100,10.5407277617995,10.5407277617995,10.0652736585014,10.0652736585014,58188.5818380428,0.0,1.0
2001-01-11,22.94,23.0,22.38,23.0,8600,10.2895444619439,10.316456958357,10.0383611620882,10.316456958357,19173.249188014,0.0,1.0
2001-01-12,22.0,22.56,21.88,22.44,10100,9.86791535147191,10.1190986513276,9.8140903586457,10.0652736585014,22517.4205580165,0.0,1.0
2001-01-16,25.25,25.5,21.5,21.5,87900,11.3256755738484,11.4378109755697,9.64364454802937,9.64364454802937,195968.442282144,0.0,1.0
2001-01-17,24.0,25.25,24.0,25.25,61800,10.7649985652421,11.3256755738484,10.7649985652421,11.3256755738484,137779.860444101,0.0,1.0
2001-01-18,24.75,25.0,23.75,24.0,14900,11.1014047704059,11.2135401721272,10.6528631635208,10.7649985652421,33218.7689420243,0.0,1.0
2001-01-19,24.0,24.69,24.0,24.0,7900,10.7649985652421,11.0744922739928,10.7649985652421,10.7649985652421,17612.6358820129,0.0,1.0
2001-01-22,23.75,24.02,23.75,24.02,10900,10.6528631635208,10.7739693973798,10.6528631635208,10.7739693973798,24300.9786220178,0.0,1.0
2001-01-23,24.88,24.88,23.75,23.75,14300,11.159715179301,11.159715179301,10.6528631635208,10.6528631635208,31881.1003940232,0.0,1.0
2001-01-24,23.75,24.75,23.19,23.19,8100,10.6528631635208,11.1014047704059,10.4016798636652,10.4016798636652,18058.5253980132,0.0,1.0
2001-01-25,23.25,24.13,23.25,24.0,15000,10.4285923600783,10.8233089741371,10.4285923600783,10.7649985652421,33441.7137000244,0.0,1.0
2001-01-26,23.25,24.0,23.25,24.0,2500,10.4285923600783,10.7649985652421,10.4285923600783,10.7649985652421,5573.61895000406,0.0,1.0
2001-01-29,24.06,24.25,23.25,23.5,9800,10.7919110616552,10.8771339669634,10.4285923600783,10.5407277617995,21848.586284016,0.0,1.0
2001-01-30,24.25,24.25,23.13,23.31,7300,10.8771339669634,10.8771339669634,10.3747673672521,10.4555048564914,16274.9673340118,0.0,1.0
2001-01-31,23.0,24.25,23.0,24.25,6400,10.316456958357,10.8771339669634,10.316456958357,10.8771339669634,14268.4645120104,0.0,1.0
2001-02-01,23.0,24.13,23.0,23.52,10100,10.316456958357,10.8233089741371,10.316456958357,10.5496985939372,22517.4205580165,0.0,1.0
2001-02-02,22.88,23.13,22.88,23.0,4600,10.2626319655308,10.3747673672521,10.2626319655308,10.316456958357,10255.4588680075,0.0,1.0
2001-02-05,22.75,22.94,22.75,22.94,1700,10.2043215566357,10.2895444619439,10.2043215566357,10.2895444619439,3790.06088600278,0.0,1.0
2001-02-06,23.13,23.19,22.75,23.19,4200,10.3747673672521,10.4016798636652,10.2043215566357,10.4016798636652,9363.67983600682,0.0,1.0
2001-02-07,22.44,23.06,22.44,22.69,3200,10.0652736585014,10.3433694547701,10.0652736585014,10.1774090602226,7134.23225600518,0.0,1.0
2001-02-08,22.0,22.75,21.69,22.75,14800,9.86791535147191,10.2043215566357,9.72886745333754,10.2043215566357,32995.8241840241,0.0,1.0
2001-02-09,22.0,22.38,21.94,22.0,15900,9.86791535147191,10.0383611620882,9.84100285505881,9.86791535147191,35448.2165220259,0.0,1.0
2001-02-12,23.5,23.5,22.63,22.94,20800,10.5407277617995,10.5407277617995,10.1504965638095,10.2895444619439,46372.5096640341,0.0,1.0
2001-02-13,22.56,23.38,22.56,22.95,5500,10.1190986513276,10.4869027689733,10.1190986513276,10.2940298780127,12261.9616900089,0.0,1.0
2001-02-14,22.31,22.69,22.25,22.56,10100,10.0069632496063,10.1774090602226,9.98005075319318,10.1190986513276,22517.4205580164,0.0,1.0
2001-02-15,22.25,23.06,22.13,22.63,14300,9.98005075319318,10.3433694547701,9.92622576036697,10.1504965638095,31881.1003940233,0.0,1.0
2001-02-16,22.0,23.0,22.0,23.0,9400,9.86791535147191,10.316456958357,9.86791535147191,10.316456958357,20956.8072520153,0.0,1.0
2001-02-20,22.25,22.5,22.25,22.5,14500,9.98005075319318,10.0921861549145,9.98005075319318,10.0921861549145,32326.9899100237,0.0,1.0
2001-02-21,22.63,23.0,22.5,23.0,10300,10.1504965638095,10.316456958357,10.0921861549145,10.316456958357,22963.3100740168,0.0,1.0
2001-02-22,22.69,22.75,22.38,22.56,18600,10.1774090602226,10.2043215566357,10.0383611620882,10.1190986513276,41467.7249880304,0.0,1.0
2001-02-23,22.25,22.81,22.25,22.81,30100,9.98005075319318,10.2312340530488,9.98005075319318,10.2312340530488,67106.3721580491,0.0,1.0
2001-02-26,23.13,23.13,22.25,22.25,14900,10.3747673672521,10.3747673672521,9.98005075319318,9.98005075319318,33218.7689420242,0.0,1.0
2001-02-27,22.63,23.06,22.63,22.94,8100,10.1504965638095,10.3433694547701,10.1504965638095,10.2895444619439,18058.5253980132,0.0,1.0
2001-02-28,23.06,23.06,22.5,22.81,9600,10.3433694547701,10.3433694547701,10.0921861549145,10.2312340530488,21402.6967680157,0.0,1.0
2001-03-01,23.13,23.13,22.5,22.5,3400,10.3747673672521,10.3747673672521,10.0921861549145,10.0921861549145,7580.12177200552,0.0,1.0
2001-03-02,23.13,23.13,22.88,22.94,9600,10.4779319368356,10.4779319368356,10.3646814835624,10.391861592348,21191.9681611389,0.23,1.0
2001-03-05,22.5,23.11,22.5,23.02,4000,10.1925407945872,10.4688719005738,10.1925407945872,10.4281017373954,8829.98673380782,0.0,1.0
2001-03-06,23.0,23.0,22.44,22.88,2400,10.4190417011336,10.4190417011336,10.1653606858016,10.3646814835624,5297.99204028468,0.0,1.0
2001-03-07,22.63,23.13,22.5,22.5,5400,10.2514310302892,10.4779319368356,10.1925407945872,10.1925407945872,11920.4820906406,0.0,1.0
2001-03-08,22.44,22.94,22.44,22.84,1700,10.1653606858016,10.391861592348,10.1653606858016,10.3465614110387,3752.74436186834,0.0,1.0
2001-03-09,22.75,22.75,22.25,22.25,3900,10.3057912478604,10.3057912478604,10.079290341314,10.079290341314,8609.23706546262,0.0,1.0
2001-03-12,22.0,22.5,22.0,22.25,5700,9.96603988804081,10.1925407945872,9.96603988804081,10.079290341314,12582.7310956762,0.0,1.0
2001-03-13,22.69,22.75,22.0,22.31,9900,10.2786111390748,10.3057912478604,9.96603988804081,10.1064704500996,21854.2171661744,0.0,1.0
2001-03-14,21.88,22.88,21.88,22.75,9600,9.91167967046967,10.3646814835624,9.91167967046967,10.3057912478604,21191.9681611388,0.0,1.0
2001-03-15,22.0,22.75,22.0,22.75,5500,9.96603988804081,10.3057912478604,9.96603988804081,10.3057912478604,12141.2317589858,0.0,1.0
2001-03-16,22.0,22.38,22.0,22.25,17800,9.96603988804081,10.1381805770161,9.96603988804081,10.079290341314,39293.4409654448,0.0,1.0
2001-03-19,22.38,22.38,22.03,22.19,21100,10.1381805770161,10.1381805770161,9.97962994243359,10.0521102325284,46578.1800208361,0.0,1.0
2001-03-20,22.38,22.88,22.38,22.75,26500,10.1381805770161,10.3646814835624,10.1381805770161,10.3057912478604,58498.6621114766,0.0,1.0
2001-03-21,22.44,22.75,22.38,22.75,32300,10.1653606858016,10.3057912478604,10.1381805770161,10.3057912478604,71302.1428754984,0.0,1.0
2001-03-22,23.13,23.13,21.75,22.06,60100,10.4779319368356,10.4779319368356,9.85278943476762,9.99321999682637,132670.550675463,0.0,1.0
2001-03-23,22.5,23.0,22.0,22.88,13500,10.1925407945872,10.4190417011336,9.96603988804081,10.3646814835624,29801.2052266014,0.0,1.0
2001-03-26,22.0,22.69,22.0,22.56,13600,9.96603988804081,10.2786111390748,9.96603988804081,10.2197209033728,30021.9548949466,0.0,1.0
2001-03-27,22.56,22.63,22.0,22.0,13400,10.2197209033728,10.2514310302892,9.96603988804081,9.96603988804081,29580.4555582561,0.0,1.0
2001-03-28,22.06,23.06,22.06,22.75,8000,9.99321999682637,10.4462218099191,9.99321999682637,10.3057912478604,17659.9734676157,0.0,1.0
2001-03-29,22.94,23.0,22.25,22.25,3200,10.391861592348,10.4190417011336,10.079290341314,10.079290341314,7063.98938704627,0.0,1.0
2001-03-30,23.06,23.13,22.13,22.13,14300,10.4462218099191,10.4779319368356,10.0249301237429,10.0249301237429,31567.2025733631,0.0,1.0
2001-04-02,22.38,23.02,22.25,22.5,5500,10.1381805770161,10.4281017373954,10.079290341314,10.1925407945872,12141.2317589857,0.0,1.0
2001-04-03,22.25,22.75,22.14,22.14,2500,10.079290341314,10.3057912478604,10.0294601418738,10.0294601418738,5518.74170862989,0.0,1.0
2001-04-04,22.27,23.0,22.27,23.0,800,10.0883503775759,10.4190417011336,10.0883503775759,10.4190417011336,1765.99734676156,0.0,1.0
2001-04-05,22.69,22.69,22.25,22.25,9700,10.2786111390748,10.2786111390748,10.079290341314,10.079290341314,21412.717829484,0.0,1.0
2001-04-06,22.5,22.75,22.38,22.38,7500,10.1925407945872,10.3057912478604,10.1381805770161,10.1381805770161,16556.2251258897,0.0,1.0
2001-04-09,22.55,22.8,22.55,22.74,800,10.2151908852418,10.328441338515,10.2151908852418,10.3012612297295,1765.99734676157,0.0,1.0
2001-04-10,22.85,22.85,22.52,22.55,9900,10.3510914291697,10.3510914291697,10.201600830849,10.2151908852418,21854.2171661743,0.0,1.0
2001-04-11,22.5,22.85,22.5,22.5,8800,10.1925407945872,10.3510914291697,10.1925407945872,10.1925407945872,19425.9708143772,0.0,1.0
2001-04-12,22.85,22.85,22.5,22.85,2900,10.3510914291697,10.3510914291697,10.1925407945872,10.3510914291697,6401.74038201065,0.0,1.0
2001-04-16,22.55,22.75,22.5,22.75,800,10.2151908852418,10.3057912478604,10.1925407945872,10.3057912478604,1765.99734676157,0.0,1.0
2001-04-17,22.85,22.85,22.55,22.55,12200,10.3510914291697,10.3510914291697,10.2151908852418,10.2151908852418,26931.4595381138,0.0,1.0
2001-04-18,22.75,23.37,22.75,22.85,14000,10.3057912478604,10.5866523719779,10.3057912478604,10.3510914291697,30904.9535683273,0.0,1.0
2001-04-19,23.0,23.31,22.41,22.55,4800,10.4190417011336,10.5594722631923,10.1517706314088,10.2151908852418,10595.9840805694,0.0,1.0
2001-04-20,22.56,22.56,22.5,22.5,2500,10.2197209033728,10.2197209033728,10.1925407945872,10.1925407945872,5518.74170862987,0.0,1.0
2001-04-23,22.7,23.2,22.4,22.51,40200,10.2831411572057,10.5096420637521,10.1472406132779,10.1970708127181,88741.3666747691,0.0,1.0
2001-04-24,22.25,22.85,22.25,22.85,10100,10.079290341314,10.3510914291697,10.079290341314,10.3510914291697,22295.7165028648,0.0,1.0
2001-04-25,22.7,22.7,22.25,22.48,4600,10.2831411572057,10.2831411572057,10.079290341314,10.1834807583253,10154.484743879,0.0,1.0
2001-04-26,22.7,22.7,22.31,22.7,3000,10.2831411572057,10.2831411572057,10.1064704500996,10.2831411572057,6622.4900503559,0.0,1.0
2001-04-27,22.78,22.81,22.0,22.7,3400,10.3193813022532,10.3329713566459,9.96603988804081,10.2831411572057,7505.48872373663,0.0,1.0
2001-04-30,22.5,23.37,22.5,23.2,4900,10.1925407945872,10.5866523719779,10.1925407945872,10.5096420637521,10816.7337489146,0.0,1.0
2001-05-01,23.69,23.69,22.65,22.66,18000,10.7316129521676,10.7316129521676,10.2604910665511,10.265021084682,39734.9403021352,0.0,1.0
2001-05-02,23.5,23.69,23.1,23.69,10600,10.64554260768,10.7316129521676,10.4643418824428,10.7316129521676,23399.4648445906,0.0,1.0
2001-05-03,23.1,23.1,23.1,23.1,3400,10.4643418824428,10.4643418824428,10.4643418824428,10.4643418824428,7505.48872373669,0.0,1.0
2001-05-04,23.7,23.75,23.27,23.5,18700,10.7361429702985,10.7587930609531,10.5413521906686,10.64554260768,41280.1879805516,0.0,1.0
2001-05-07,23.0,23.75,23.0,23.7,5500,10.4190417011336,10.7587930609531,10.4190417011336,10.7361429702985,12141.2317589857,0.0,1.0
2001-05-08,23.46,23.46,23.03,23.03,2700,10.6274225351562,10.6274225351562,10.4326317555264,10.4326317555264,5960.24104532031,0.0,1.0
2001-05-09,22.75,22.75,22.75,22.75,5200,10.3057912478604,10.3057912478604,10.3057912478604,10.3057912478604,11478.9827539502,0.0,1.0
2001-05-10,22.9,22.9,22.25,22.75,2800,10.3737415198243,10.3737415198243,10.079290341314,10.3057912478604,6180.99071366548,0.0,1.0
2001-05-11,22.12,22.99,22.12,22.99,2700,10.0204001056119,10.4145116830026,10.0204001056119,10.4145116830026,5960.24104532031,0.0,1.0
2001-05-14,22.1,22.31,22.05,22.31,6500,10.0113400693501,10.1064704500996,9.98868997869545,10.1064704500996,14348.7284424377,0.0,1.0
2001-05-15,23.15,23.25,22.05,22.05,28900,10.4869919730975,10.5322921544068,9.98868997869545,9.98868997869545,63796.6541517615,0.0,1.0
2001-05-16,23.25,23.25,22.75,23.0,9200,10.5322921544068,10.5322921544068,10.3057912478604,10.4190417011336,20308.9694877579,0.0,1.0
2001-05-17,22.6,23.45,22.6,23.0,1700,10.2378409758965,10.6228925170253,10.2378409758965,10.4190417011336,3752.74436186832,0.0,1.0
2001-05-18,22.61,23.03,22.6,23.03,10100,10.2423709940274,10.4326317555264,10.2378409758965,10.4326317555264,22295.7165028648,0.0,1.0
2001-05-21,23.5,23.5,22.6,23.01,6700,10.64554260768,10.64554260768,10.2378409758965,10.4235717192645,14790.2277791281,0.0,1.0
2001-05-22,22.6,23.2,22.5,22.5,7300,10.2378409758965,10.5096420637521,10.1925407945872,10.1925407945872,16114.7257891992,0.0,1.0
2001-05-23,22.4,22.5,22.4,22.5,3700,10.1472406132779,10.1925407945872,10.1472406132779,10.1925407945872,8167.73772877225,0.0,1.0
2001-05-24,23.0,23.08,22.35,22.35,7600,10.4190417011336,10.455281846181,10.1245905226233,10.1245905226233,16776.9747942348,0.0,1.0
2001-05-25,22.5,23.0,22.5,23.0,5600,10.1925407945872,10.4190417011336,10.1925407945872,10.4190417011336,12361.9814273309,0.0,1.0
2001-05-29,22.1,22.75,22.1,22.75,5200,10.0113400693501,10.3057912478604,10.0113400693501,10.3057912478604,11478.9827539502,0.0,1.0
2001-05-30,22.05,22.6,22.05,22.6,4800,9.98868997869545,10.2378409758965,9.98868997869545,10.2378409758965,10595.9840805694,0.0,1.0
2001-05-31,21.75,22.4,21.75,22.01,7600,9.85278943476762,10.1472406132779,9.85278943476762,9.97056990617174,16776.9747942349,0.0,1.0
2001-06-01,22.25,22.55,21.75,22.0,5800,10.079290341314,10.2151908852418,9.85278943476762,9.96603988804081,12803.4807640214,0.0,1.0
2001-06-04,22.55,22.55,21.9,22.0,7600,10.3193813022532,10.3193813022532,10.0219268522991,10.0676890753689,16607.5847941174,0.23,1.0
2001-06-05,22.55,22.55,22.25,22.5,7800,10.3193813022532,10.3193813022532,10.1820946330436,10.2965001907182,17044.6264992258,0.0,1.0
2001-06-06,22.76,22.76,22.76,22.76,900,10.4154819706999,10.4154819706999,10.4154819706999,10.4154819706999,1966.68767298759,0.0,1.0
2001-06-07,22.9,22.9,22.5,22.9,4000,10.4795490829977,10.4795490829977,10.2965001907182,10.4795490829977,8740.83410216707,0.0,1.0
2001-06-08,22.2,22.2,22.09,22.2,7400,10.1592135215087,10.1592135215087,10.1088750761318,10.1592135215087,16170.5430890091,0.0,1.0
2001-06-11,23.0,24.0,22.88,22.88,65700,10.5253113060675,10.9829335367661,10.4703966383837,10.4703966383837,143568.200128095,0.0,1.0
2001-06-12,23.15,23.15,22.75,23.12,4800,10.5939546406723,10.5939546406723,10.4109057483929,10.5802259737514,10489.0009226005,0.0,1.0
2001-06-13,22.5,23.15,22.5,23.0,5000,10.2965001907182,10.5939546406723,10.2965001907182,10.5253113060675,10926.0426277089,0.0,1.0
2001-06-14,22.52,23.1,22.52,22.54,3500,10.3056526353322,10.5710735291374,10.3056526353322,10.3148050799462,7648.22983939622,0.0,1.0
2001-06-15,22.55,22.69,22.02,22.52,41700,10.3193813022532,10.383448414551,10.0768415199829,10.3056526353322,91123.1955150917,0.0,1.0
2001-06-18,22.3,22.55,22.1,22.55,4400,10.2049757445785,10.3193813022532,10.1134512984388,10.3193813022532,9614.91751238383,0.0,1.0
2001-06-19,22.4,22.55,22.0,22.55,16500,10.2507379676484,10.3193813022532,10.0676890753689,10.3193813022532,36055.9406714392,0.0,1.0
2001-06-20,22.42,22.95,22.21,22.4,9300,10.2598904122623,10.5024301945326,10.1637897438156,10.2507379676484,20322.4392875386,0.0,1.0
2001-06-21,22.85,22.85,22.14,22.85,11400,10.4566679714627,10.4566679714627,10.1317561876667,10.4566679714627,24911.3771911763,0.0,1.0
2001-06-22,22.49,22.85,22.1,22.85,16900,10.2919239684112,10.4566679714627,10.1134512984388,10.4566679714627,36930.0240816562,0.0,1.0
2001-06-25,22.0,22.3,21.9,22.3,28900,10.0676890753689,10.2049757445785,10.0219268522991,10.2049757445785,63152.5263881576,0.0,1.0
2001-06-26,22.2,22.25,21.8,22.0,9800,10.1592135215087,10.1820946330436,9.97616462922922,10.0676890753689,21415.0435503093,0.0,1.0
2001-06-27,22.4,22.4,21.9,22.0,15000,10.2507379676484,10.2507379676484,10.0219268522991,10.0676890753689,32778.1278831266,0.0,1.0
2001-06-28,22.83,22.85,22.04,22.4,26500,10.4475155268488,10.4566679714627,10.0859939645969,10.2507379676484,57908.0259268569,0.0,1.0
2001-06-29,23.93,24.0,22.53,22.83,43000,10.9508999806172,10.9829335367661,10.3102288576392,10.4475155268488,93963.9665982965,0.0,1.0
2001-07-02,23.02,23.89,23.0,23.7,8500,10.5344637506815,10.9325950913893,10.5253113060675,10.8456468675565,18574.2724671051,0.0,1.0
2001-07-03,22.51,23.5,22.51,23.5,14500,10.3010764130252,10.7541224214168,10.3010764130252,10.7541224214168,31685.5236203558,0.0,1.0
2001-07-05,22.5,22.81,22.5,22.6,5000,10.2965001907182,10.4383630822348,10.2965001907182,10.3422624137881,10926.0426277089,0.0,1.0
2001-07-06,22.5,22.8,22.5,22.5,24800,10.2965001907182,10.4337868599278,10.2965001907182,10.2965001907182,54193.1714334362,0.0,1.0
2001-07-09,22.7,22.9,22.5,22.5,1700,10.388024636858,10.4795490829977,10.2965001907182,10.2965001907182,3714.854493421,0.0,1.0
2001-07-10,22.31,22.9,22.3,22.6,7900,10.2095519668855,10.4795490829977,10.2049757445785,10.3422624137881,17263.14735178,0.0,1.0
2001-07-11,22.25,22.67,22.25,22.3,6800,10.1820946330436,10.374295969937,10.1820946330436,10.2049757445785,14859.4179736841,0.0,1.0
2001-07-12,22.01,22.85,22.0,22.64,23300,10.0722652976759,10.4566679714627,10.0676890753689,10.360567303016,50915.3586451235,0.0,1.0
2001-07-13,22.11,22.5,22.02,22.5,9800,10.1180275207458,10.2965001907182,10.0768415199829,10.2965001907182,21415.0435503094,0.0,1.0
2001-07-16,22.14,22.5,22.11,22.45,9900,10.1317561876667,10.2965001907182,10.1180275207458,10.2736190791833,21633.5644028637,0.0,1.0
2001-07-17,22.5,22.5,22.12,22.14,10100,10.2965001907182,10.2965001907182,10.1226037430528,10.1317561876667,22070.606107972,0.0,1.0
2001-07-18,22.02,22.5,22.02,22.16,8100,10.0768415199829,10.2965001907182,10.0768415199829,10.1409086322807,17700.1890568884,0.0,1.0
2001-07-19,22.25,22.45,22.11,22.11,1800,10.1820946330436,10.2736190791833,10.1180275207458,10.1180275207458,3933.37534597519,0.0,1.0
2001-07-20,22.45,22.5,22.04,22.04,2400,10.2736190791833,10.2965001907182,10.0859939645969,10.0859939645969,5244.50046130026,0.0,1.0
2001-07-23,22.1,22.44,22.1,22.44,1200,10.1134512984388,10.2690428568763,10.1134512984388,10.2690428568763,2622.25023065013,0.0,1.0
2001-07-24,22.3,22.45,22.1,22.1,5000,10.2049757445785,10.2736190791833,10.1134512984388,10.1134512984388,10926.0426277089,0.0,1.0
2001-07-25,22.55,22.56,22.3,22.3,73000,10.3193813022532,10.3239575245601,10.2049757445785,10.2049757445785,159520.222364549,0.0,1.0
2001-07-26,22.95,23.0,22.5,22.55,22200,10.5024301945326,10.5253113060675,10.2965001907182,10.3193813022532,48511.6292670274,0.0,1.0
2001-07-27,22.95,23.2,22.77,22.95,7000,10.5024301945326,10.6168357522072,10.4200581930069,10.5024301945326,15296.4596787924,0.0,1.0
2001-07-30,23.6,23.75,23.05,23.05,17900,10.7998846444867,10.8685279790915,10.5481924176025,10.5481924176025,39115.2326071977,0.0,1.0
2001-07-31,23.5,23.6,23.0,23.6,29400,10.7541224214168,10.7998846444867,10.5253113060675,10.7998846444867,64245.1306509283,0.0,1.0
2001-08-01,23.06,23.75,23.05,23.59,6200,10.5527686399094,10.8685279790915,10.5481924176025,10.7953084221797,13548.2928583591,0.0,1.0
2001-08-02,23.6,23.75,23.04,23.04,18400,10.7998846444867,10.8685279790915,10.5436161952955,10.5436161952955,40207.8368699686,0.0,1.0
2001-08-03,23.04,23.6,23.04,23.04,6400,10.5436161952955,10.7998846444867,10.5436161952955,10.5436161952955,13985.3345634673,0.0,1.0
2001-08-06,23.04,23.1,23.04,23.04,2800,10.5436161952955,10.5710735291374,10.5436161952955,10.5436161952955,6118.58387151695,0.0,1.0
2001-08-07,23.22,24.0,23.04,23.4,63000,10.6259881968212,10.9829335367661,10.5436161952955,10.708360198347,137668.137109132,0.0,1.0
2001-08-08,23.5,24.29,23.23,23.23,17100,10.7541224214168,11.1156439836687,10.6305644191282,10.6305644191282,37367.0657867644,0.0,1.0
2001-08-09,24.07,24.1,23.28,24.1,16800,11.014967092915,11.028695759836,10.6534455306631,11.028695759836,36711.5032291019,0.0,1.0
2001-08-10,24.08,24.1,23.37,23.4,7600,11.019543315222,11.028695759836,10.694631531426,10.708360198347,16607.5847941175,0.0,1.0
2001-08-13,23.97,24.08,23.34,23.34,4700,10.9692048698452,11.019543315222,10.680902864505,10.680902864505,10270.4800700463,0.0,1.0
2001-08-14,24.02,24.15,23.7,23.95,61500,10.9920859813801,11.0515768713709,10.8456468675565,10.9600524252312,134390.324320819,0.0,1.0
2001-08-15,24.0,24.25,23.95,23.95,8900,10.9829335367661,11.0973390944408,10.9600524252312,10.9600524252312,19448.3558773218,0.0,1.0
2001-08-16,25.0,25.0,23.96,23.96,14200,11.4405557674647,11.4405557674647,10.9646286475382,10.9646286475382,31029.9610626932,0.0,1.0
2001-08-17,24.25,24.87,24.1,24.1,8900,11.0973390944408,11.3810648774739,11.028695759836,11.028695759836,19448.3558773217,0.0,1.0
2001-08-20,25.05,25.05,24.2,24.49,9200,11.4634368789996,11.4634368789996,11.0744579829058,11.2071684298084,20103.9184349844,0.0,1.0
2001-08-21,24.6,25.15,24.6,25.15,7000,11.2575068751853,11.5091991020695,11.2575068751853,11.5091991020695,15296.4596787924,0.0,1.0
2001-08-22,24.2,24.74,24.2,24.25,17700,11.0744579829058,11.3215739874831,11.0744579829058,11.0973390944408,38678.1909020895,0.0,1.0
2001-08-23,24.2,24.7,24.2,24.7,6700,11.0744579829058,11.3032690982551,11.0744579829058,11.3032690982551,14640.8971211299,0.0,1.0
2001-08-24,25.0,25.0,24.55,24.58,6700,11.4405557674647,11.4405557674647,11.2346257636503,11.2483544305713,14640.8971211299,0.0,1.0
2001-08-27,24.87,24.98,24.5,24.98,16600,11.3810648774739,11.4314033228507,11.2117446521154,11.4314033228507,36274.4615239934,0.0,1.0
2001-08-28,24.76,25.08,24.65,24.87,11400,11.330726432097,11.4771655459206,11.2803879867202,11.3810648774739,24911.3771911763,0.0,1.0
2001-08-29,24.04,24.1,22.5,23.5,12100,11.5512997697287,11.5801299688212,10.8113246596879,11.2918279778962,25181.9280772446,0.0,1.0499999475
2001-08-30,23.81,24.1,23.5,23.5,8600,11.4407840065408,11.5801299688212,11.2918279778962,11.2918279778962,17897.8992945705,0.0,1.0
2001-08-31,24.31,24.8,23.81,23.81,18700,11.681035665645,11.9164822915671,11.4407840065408,11.4407840065408,38917.5252102869,0.0,1.0
2001-09-04,24.6,25.17,24.05,24.05,19400,11.8203816279254,12.0942685193042,11.5561048029108,11.5561048029108,40374.3309668218,0.0,1.0
2001-09-05,24.75,24.95,24.6,24.6,7400,11.8924571256567,11.9885577892983,11.8203816279254,11.8203816279254,15400.5179976536,0.0,1.0
2001-09-06,24.0,24.9,23.75,24.9,41900,11.6425954001883,12.0791927276954,11.5213183647697,12.0791927276954,86372.4938842877,0.23,1.0
2001-09-07,24.7,24.7,23.93,24.0,11200,11.9821710993605,11.9821710993605,11.6086378302711,11.6425954001883,23087.6355967546,0.0,1.0
2001-09-10,24.5,24.7,23.88,24.7,18100,11.8851494710256,11.9821710993605,11.5843824231874,11.9821710993605,37311.2682411838,0.0,1.0
2001-09-17,23.88,24.55,23.88,24.55,19200,11.5843824231874,11.9094048781093,11.5843824231874,11.9094048781093,39578.8038801508,0.0,1.0
2001-09-18,23.75,24.3,23.44,24.3,10100,11.5213183647697,11.7881278426907,11.3709348408506,11.7881278426907,20820.0999577877,0.0,1.0
2001-09-19,24.5,24.5,23.5,24.5,15600,11.8851494710256,11.8851494710256,11.4000413293511,11.8851494710256,32157.7781526225,0.0,1.0
2001-09-20,23.6,24.7,23.5,24.7,8400,11.4485521435185,11.9821710993605,11.4000413293511,11.9821710993605,17315.726697566,0.0,1.0
2001-09-21,24.0,24.0,23.6,24.0,26900,11.6425954001883,11.6425954001883,11.4485521435185,11.6425954001883,55451.5533529198,0.0,1.0
2001-09-24,23.89,25.1,23.65,25.0,9300,11.5892335046041,12.1762143560303,11.4728075506023,12.1277035418628,19170.9831294481,0.0,1.0
2001-09-25,23.5,24.95,23.3,23.9,61100,11.4000413293511,12.1034481347791,11.3030197010162,11.5940845860209,125951.297764438,0.0,1.0
2001-09-26,22.2,23.5,22.0,23.5,37900,10.7694007451742,11.4000413293511,10.6723791168393,11.4000413293511,78126.9097425894,0.0,1.0
2001-09-27,22.49,22.5,21.25,22.2,23700,10.9100821062598,10.9149331876766,10.3085480105834,10.7694007451742,48855.0860395612,0.0,1.0
2001-09-28,23.0,23.0,22.25,22.49,59900,11.1574872585138,11.1574872585138,10.7936561522579,10.9100821062598,123477.622521929,0.0,1.0
2001-10-01,22.65,23.0,22.55,23.0,9600,10.9876994089277,11.1574872585138,10.9391885947603,11.1574872585138,19789.4019400755,0.0,1.0
2001-10-02,23.25,23.25,22.69,22.69,10600,11.2787642939324,11.2787642939324,11.0071037345947,11.0071037345947,21850.7979755,0.0,1.0
2001-10-03,23.99,23.99,22.94,23.99,3900,11.6377443187716,11.6377443187716,11.1283807700133,11.6377443187716,8039.44453815562,0.0,1.0
2001-10-04,23.95,24.0,23.52,24.0,7900,11.6183399931046,11.6425954001883,11.4097434921846,11.6425954001883,16285.0286798537,0.0,1.0
2001-10-05,23.95,23.95,23.11,23.95,4800,11.6183399931046,11.6183399931046,11.210849154098,11.6183399931046,9894.70097003771,0.0,1.0
2001-10-08,23.92,23.92,23.92,23.92,800,11.6037867488544,11.6037867488544,11.6037867488544,11.6037867488544,1649.11682833961,0.0,1.0
2001-10-09,22.95,23.86,22.91,23.41,12100,11.1332318514301,11.5746802603539,11.1138275257631,11.3563815966004,24942.8920286367,0.0,1.0
2001-10-10,23.6,23.91,22.9,23.15,20400,11.4485521435185,11.5989356674376,11.1089764443464,11.230253479765,42052.4791226603,0.0,1.0
2001-10-11,23.95,23.95,22.9,23.48,11700,11.6183399931046,11.6183399931046,11.1089764443464,11.3903391665176,24118.3336144669,0.0,1.0
2001-10-12,23.43,23.5,22.9,23.03,7100,11.3660837594339,11.4000413293511,11.1089764443464,11.1720405027641,14635.9118515141,0.0,1.0
2001-10-15,23.06,23.65,22.52,23.0,11800,11.1865937470143,11.4728075506023,10.9246353505101,11.1574872585138,24324.4732180093,0.0,1.0
2001-10-16,24.0,24.0,23.0,23.54,14300,11.6425954001883,11.6425954001883,11.1574872585138,11.4194456550181,29477.9633065707,0.0,1.0
2001-10-17,22.98,24.2,22.93,23.5,22200,11.1477850956803,11.7396170285232,11.1235296885966,11.4000413293511,45762.9919864245,0.0,1.0
2001-10-18,23.4,23.44,22.94,22.94,9400,11.3515305151836,11.3709348408506,11.1283807700133,11.1283807700133,19377.1227329905,0.0,1.0
2001-10-19,23.57,23.9,23.0,23.5,3000,11.4339988992683,11.5940845860209,11.1574872585138,11.4000413293511,6184.18810627356,0.0,1.0
2001-10-22,23.0,23.57,23.0,23.57,7200,11.1574872585138,11.4339988992683,11.1574872585138,11.4339988992683,14842.0514550566,0.0,1.0
2001-10-23,23.0,23.25,23.0,23.25,2200,11.1574872585138,11.2787642939324,11.1574872585138,11.2787642939324,4535.07127793395,0.0,1.0
2001-10-24,23.3,23.68,23.03,23.68,3100,11.3030197010162,11.4873607948525,11.1720405027641,11.4873607948525,6390.327709816,0.0,1.0
2001-10-25,23.25,23.4,23.0,23.05,10700,11.2787642939324,11.3515305151836,11.1574872585138,11.1817426655975,22056.9375790425,0.0,1.0
2001-10-26,23.0,23.5,23.0,23.07,8100,11.1574872585138,11.4000413293511,11.1574872585138,11.191444828431,16697.3078869387,0.0,1.0
2001-10-29,22.95,23.48,22.95,23.48,8900,11.1332318514301,11.3903391665176,11.1332318514301,11.3903391665176,18346.4247152782,0.0,1.0
2001-10-30,24.5,24.5,22.95,24.5,47100,11.8851494710256,11.8851494710256,11.1332318514301,11.8851494710256,97091.7532684949,0.0,1.0
2001-10-31,22.99,24.42,22.9,24.42,45300,11.1526361770971,11.8463408196916,11.1089764443464,11.8463408196916,93381.2404047306,0.0,1.0
2001-11-01,23.2,23.3,22.95,23.0,45000,11.2545088868487,11.3030197010162,11.1332318514301,11.1574872585138,92762.8215941036,0.0,1.0
2001-11-02,23.0,23.1,22.87,22.87,7700,11.1574872585138,11.2059980726813,11.0944232000961,11.0944232000961,15872.7494727688,0.0,1.0
2001-11-05,23.15,23.16,23.0,23.0,7000,11.230253479765,11.2351045611817,11.1574872585138,11.1574872585138,14429.7722479716,0.0,1.0
2001-11-06,23.25,23.25,22.95,23.0,37300,11.2787642939324,11.2787642939324,11.1332318514301,11.1574872585138,76890.072121335,0.0,1.0
2001-11-07,22.97,23.5,22.88,23.5,6100,11.1429340142636,11.4000413293511,11.0992742815129,11.4000413293511,12574.5158160896,0.0,1.0
2001-11-08,23.27,23.54,23.02,23.25,9500,11.2884664567659,11.4194456550181,11.1671894213473,11.2787642939324,19583.262336533,0.0,1.0
2001-11-09,23.45,23.45,23.05,23.1,7900,11.3757859222673,11.3757859222673,11.1817426655975,11.2059980726813,16285.0286798538,0.0,1.0
2001-11-12,23.1,23.45,22.97,23.45,7400,11.2059980726813,11.3757859222673,11.1429340142636,11.3757859222673,15254.3306621414,0.0,1.0
2001-11-13,23.36,23.45,22.96,23.42,8400,11.3321261895166,11.3757859222673,11.1380829328468,11.3612326780171,17315.726697566,0.0,1.0
2001-11-14,23.89,23.99,23.2,23.25,8400,11.5892335046041,11.6377443187716,11.2545088868487,11.2787642939324,17315.726697566,0.0,1.0
2001-11-15,23.8,23.8,23.25,23.8,700,11.5455737718534,11.5455737718534,11.2787642939324,11.5455737718534,1442.97722479717,0.0,1.0
2001-11-16,23.7,23.8,23.23,23.8,2200,11.497062957686,11.5455737718534,11.269062131099,11.5455737718534,4535.07127793394,0.0,1.0
2001-11-19,23.9,23.9,23.2,23.25,6700,11.5940845860209,11.5940845860209,11.2545088868487,11.2787642939324,13811.3534373443,0.0,1.0
2001-11-20,23.3,23.9,23.2,23.9,7500,11.3030197010162,11.5940845860209,11.2545088868487,11.5940845860209,15460.4702656839,0.0,1.0
2001-11-21,23.0,23.75,23.0,23.75,4200,11.1574872585138,11.5213183647697,11.1574872585138,11.5213183647697,8657.863348783,0.0,1.0
2001-11-23,23.19,23.7,23.0,23.7,2500,11.249657805432,11.497062957686,11.1574872585138,11.497062957686,5153.49008856129,0.0,1.0
2001-11-26,23.95,23.95,23.31,23.75,8000,11.6183399931046,11.6183399931046,11.3078707824329,11.5213183647697,16491.1682833962,0.0,1.0
2001-11-27,23.5,24.0,23.4,23.99,4000,11.4000413293511,11.6425954001883,11.3515305151836,11.6377443187716,8245.58414169807,0.0,1.0
2001-11-28,23.06,24.0,23.02,24.0,9900,11.1865937470143,11.6425954001883,11.1671894213473,11.6425954001883,20407.8207507027,0.0,1.0
2001-11-29,24.1,24.2,23.0,23.0,15700,11.6911062143558,11.7396170285232,11.1574872585138,11.1574872585138,32363.9177561649,0.0,1.0
2001-11-30,23.21,24.1,23.21,24.1,18100,11.2593599682655,11.6911062143558,11.2593599682655,11.6911062143558,37311.2682411837,0.0,1.0
2001-12-03,23.7,23.75,23.7,23.75,400,11.497062957686,11.5213183647697,11.497062957686,11.5213183647697,824.558414169807,0.0,1.0
2001-12-04,23.7,23.75,23.7,23.75,2400,11.6086378302711,11.6331286273814,11.6086378302711,11.6331286273814,4899.79968637472,0.23,1.0
2001-12-05,23.11,23.7,23.11,23.7,8100,11.3196464243699,11.6086378302711,11.3196464243699,11.6086378302711,16536.8239415146,0.0,1.0
2001-12-06,23.15,23.39,22.85,23.39,13500,11.3392390620581,11.4567948881874,11.1922942793964,11.4567948881874,27561.3732358577,0.0,1.0
2001-12-07,23.15,23.15,22.9,23.15,23600,11.3392390620581,11.3392390620581,11.2167850765067,11.3392390620581,48181.3635826845,0.0,1.0
2001-12-10,22.91,23.35,22.91,23.15,9300,11.2216832359287,11.4372022504992,11.2216832359287,11.3392390620581,18986.7237847021,0.0,1.0
2001-12-11,23.5,23.5,23.15,23.15,17900,11.51067464183,11.51067464183,11.3392390620581,11.3392390620581,36544.3393275447,0.0,1.0
2001-12-12,23.4,23.48,23.0,23.05,3000,11.4616930476095,11.5008783229859,11.2657666707272,11.2902574678375,6124.74960796836,0.0,1.0
2001-12-13,23.4,23.64,23.31,23.5,10600,11.4616930476095,11.5792488737388,11.417609612811,11.51067464183,21640.7819481549,0.0,1.0
2001-12-14,23.54,23.64,23.1,23.1,7900,11.5302672795182,11.5792488737388,11.3147482649478,11.3147482649478,16128.5073009835,0.0,1.0
2001-12-17,23.69,23.69,23.14,23.55,20500,11.6037396708491,11.6037396708491,11.334340902636,11.5351654389403,41852.4556544505,0.0,1.0
2001-12-18,23.59,23.6,23.21,23.21,29200,11.5547580766285,11.5596562360506,11.3686280185904,11.3686280185904,59614.229517559,0.0,1.0
2001-12-19,23.14,23.7,22.91,23.65,26800,11.334340902636,11.6086378302711,11.2216832359287,11.5841470331608,54714.4298311843,0.0,1.0
2001-12-20,23.45,23.83,23.45,23.6,39200,11.4861838447197,11.6723139027578,11.4861838447197,11.5596562360506,80030.0615441205,0.0,1.0
2001-12-21,24.56,24.6,23.69,23.89,81300,12.0298795405679,12.0494721782561,11.6037396708491,11.7017028592902,165980.714375943,0.0,1.0
2001-12-24,24.55,24.79,24.0,24.45,10400,12.0249813811458,12.1425372072751,11.7555826129328,11.9759997869253,21232.4653076238,0.0,1.0
2001-12-26,24.98,25.0,24.05,24.11,15100,12.2356022362942,12.2453985551383,11.7800734100431,11.8094623665754,30827.9063601075,0.0,1.0
2001-12-27,24.84,25.1,23.94,24.96,12400,12.1670280043854,12.2943801493589,11.7261936564004,12.2258059174501,25315.631712936,0.0,1.0
2001-12-28,24.97,24.97,24.0,24.65,6100,12.2307040768721,12.2307040768721,11.7555826129328,12.0739629753664,12453.6575362024,0.0,1.0
2001-12-31,24.02,24.99,24.02,24.99,7900,11.7653789317769,12.2405003957163,11.7653789317769,12.2405003957163,16128.5073009834,0.0,1.0
2002-01-02,23.75,24.34,23.15,23.85,14500,11.6331286273814,11.9221200332827,11.3392390620581,11.6821102216019,29602.9564385139,0.0,1.0
2002-01-03,25.0,25.1,23.59,25.1,26800,12.2453985551383,12.2943801493589,11.5547580766285,12.2943801493589,54714.4298311843,0.0,1.0
2002-01-04,24.06,25.15,23.94,24.36,19200,11.7849715694651,12.3188709464691,11.7261936564004,11.9319163521268,39198.3974909977,0.0,1.0
2002-01-07,23.3,24.25,23.3,24.25,16100,11.4127114533889,11.8780365984842,11.4127114533889,11.8780365984842,32869.4895627637,0.0,1.0
2002-01-08,24.25,24.25,23.5,23.5,11300,11.8780365984842,11.8780365984842,11.51067464183,11.51067464183,23069.8901900142,0.0,1.0
2002-01-09,23.44,24.35,23.42,24.25,8900,11.4812856852977,11.9270181927047,11.4714893664536,11.8780365984842,18170.0905036395,0.0,1.0
2002-01-10,23.39,23.85,23.31,23.47,22200,11.4567948881874,11.6821102216019,11.417609612811,11.4959801635638,45323.1470989661,0.0,1.0
2002-01-11,22.7,23.35,22.7,23.35,37600,11.1188218880656,11.4372022504992,11.1188218880656,11.4372022504992,76763.5284198703,0.0,1.0
2002-01-14,22.0,23.05,22.0,22.7,89400,10.7759507285217,11.2902574678375,10.7759507285217,11.1188218880656,182517.538317458,0.0,1.0
2002-01-15,22.5,22.75,22.1,22.4,39000,11.0208586996245,11.1433126851759,10.8249323227423,10.9718771054039,79621.7449035889,0.0,1.0
2002-01-16,22.42,22.64,22.3,22.45,20300,10.981673424248,11.0894329315333,10.9228955111834,10.9963679025142,41444.1390139196,0.0,1.0
2002-01-17,22.95,22.95,22.4,22.48,23900,11.241275873617,11.241275873617,10.9718771054039,11.0110623807804,48793.8385434813,0.0,1.0
2002-01-18,22.26,22.9,22.26,22.9,18600,10.9033028734952,11.2167850765067,10.9033028734952,11.2167850765067,37973.4475694038,0.0,1.0
2002-01-22,22.38,22.5,22.2,22.23,11300,10.9620807865598,11.0208586996245,10.8739139169628,10.888608395229,23069.8901900143,0.0,1.0
2002-01-23,23.0,23.0,22.25,23.0,29100,11.2657666707272,11.2657666707272,10.8984047140731,11.2657666707272,59410.0711972936,0.0,1.0
2002-01-24,22.99,23.05,22.75,22.75,12200,11.2608685113052,11.2902574678375,11.1433126851759,11.1433126851759,24907.3150724047,0.0,1.0
2002-01-25,23.22,23.65,22.75,22.75,24100,11.3735261780125,11.5841470331608,11.1433126851759,11.1433126851759,49202.1551840125,0.0,1.0
2002-01-28,23.29,23.75,23.29,23.65,2700,11.4078132939668,11.6331286273814,11.4078132939668,11.5841470331608,5512.27464717157,0.0,1.0
2002-01-29,23.05,23.6,23.05,23.6,7400,11.2902574678375,11.5596562360506,11.2902574678375,11.5596562360506,15107.7156996554,0.0,1.0
2002-01-30,23.75,23.75,23.0,23.0,11300,11.6331286273814,11.6331286273814,11.2657666707272,11.2657666707272,23069.8901900142,0.0,1.0
2002-01-31,23.16,23.7,23.1,23.7,12100,11.3441372214801,11.6086378302711,11.3147482649478,11.6086378302711,24703.1567521392,0.0,1.0
2002-02-01,23.15,23.6,23.1,23.6,17200,11.3392390620581,11.5596562360506,11.3147482649478,11.5596562360506,35115.2310856853,0.0,1.0
2002-02-04,23.0,23.57,23.0,23.5,9100,11.2657666707272,11.5449617577844,11.2657666707272,11.51067464183,18578.4071441708,0.0,1.0
2002-02-05,23.18,23.29,23.0,23.0,2500,11.3539335403242,11.4078132939668,11.2657666707272,11.2657666707272,5103.95800664034,0.0,1.0
2002-02-06,22.5,23.0,22.5,23.0,13900,11.0208586996245,11.2657666707272,11.0208586996245,11.2657666707272,28378.0065169201,0.0,1.0
2002-02-07,22.65,23.0,22.5,22.5,3700,11.0943310909553,11.2657666707272,11.0208586996245,11.0208586996245,7553.85784982768,0.0,1.0
2002-02-08,22.69,22.7,22.5,22.55,12100,11.1139237286435,11.1188218880656,11.0208586996245,11.0453494967348,24703.1567521392,0.0,1.0
2002-02-11,23.0,23.24,22.76,23.24,5600,11.2657666707272,11.3833224968566,11.1482108445979,11.3833224968566,11432.8659348744,0.0,1.0
2002-02-12,23.0,23.1,22.45,22.45,28700,11.2657666707272,11.3147482649478,10.9963679025142,10.9963679025142,58593.4379162311,0.0,1.0
2002-02-13,23.2,23.2,22.9,22.9,14800,11.3637298591683,11.3637298591683,11.2167850765067,11.2167850765067,30215.4313993108,0.0,1.0
2002-02-14,22.9,23.35,22.8,22.99,24300,11.2167850765067,11.4372022504992,11.1678034822861,11.2608685113052,49610.4718245439,0.0,1.0
2002-02-15,22.75,23.1,22.74,22.92,8500,11.1433126851759,11.3147482649478,11.1384145257538,11.2265813953508,17353.457222577,0.0,1.0
2002-02-19,22.5,23.0,22.5,22.74,8900,11.0208586996245,11.2657666707272,11.0208586996245,11.1384145257538,18170.0905036395,0.0,1.0
2002-02-20,23.0,23.0,22.5,23.0,12700,11.2657666707272,11.2657666707272,11.0208586996245,11.2657666707272,25928.1066737329,0.0,1.0
2002-02-21,22.92,23.14,22.92,23.14,11400,11.2265813953508,11.334340902636,11.2265813953508,11.334340902636,23274.0485102799,0.0,1.0
2002-02-22,23.21,23.5,22.92,22.92,39200,11.3686280185904,11.51067464183,11.2265813953508,11.2265813953508,80030.0615441203,0.0,1.0
2002-02-25,23.0,23.48,23.0,23.39,12200,11.2657666707272,11.5008783229859,11.2657666707272,11.4567948881874,24907.3150724049,0.0,1.0
2002-02-26,23.3,23.47,23.01,23.47,32300,11.4127114533889,11.4959801635638,11.2706648301493,11.4959801635638,65943.137445793,0.0,1.0
2002-02-27,23.24,23.45,23.01,23.45,17600,11.3833224968566,11.4861838447197,11.2706648301493,11.4861838447197,35931.8643667478,0.0,1.0
2002-02-28,23.07,23.24,23.06,23.24,10600,11.3000537866816,11.3833224968566,11.2951556272596,11.3833224968566,21640.781948155,0.0,1.0
2002-03-01,23.19,23.45,23.0,23.06,16300,11.3588316997463,11.4861838447197,11.2657666707272,11.2951556272596,33277.8062032949,0.0,1.0
2002-03-04,23.21,23.6,23.2,23.25,18200,11.3686280185904,11.5596562360506,11.3637298591683,11.3882206562786,37156.8142883416,0.0,1.0
2002-03-05,23.45,23.45,23.05,23.25,12000,11.598841511427,11.598841511427,11.4009934685882,11.4999174900076,24261.0436329153,0.23,1.0
2002-03-06,23.4,23.73,23.15,23.3,17700,11.5741105060721,11.7373351414142,11.4504554792979,11.5246484953624,35785.0393585502,0.0,1.0
2002-03-07,23.65,23.9,23.45,23.45,14700,11.6977655328464,11.8214205596207,11.598841511427,11.598841511427,29719.7784503213,0.0,1.0
2002-03-08,23.97,23.99,23.68,23.72,11700,11.8560439671175,11.8659363692594,11.7126041360593,11.7323889403432,23654.5175420924,0.0,1.0
2002-03-11,23.94,24.0,23.71,23.99,3600,11.8412053639046,11.8708825703304,11.7274427392723,11.8659363692594,7278.31308987459,0.0,1.0
2002-03-12,23.9,23.95,23.77,23.83,2200,11.8214205596207,11.8461515649756,11.7571199456981,11.7867971521239,4447.85799936781,0.0,1.0
2002-03-13,23.95,23.98,23.9,23.9,5400,11.8461515649756,11.8609901681885,11.8214205596207,11.8214205596207,10917.4696348119,0.0,1.0
2002-03-14,24.07,24.07,23.78,24.07,24000,11.9055059778272,11.9055059778272,11.762066146769,11.9055059778272,48522.0872658307,0.0,1.0
2002-03-15,24.5,24.5,23.68,23.68,44600,12.118192623879,12.118192623879,11.7126041360593,11.7126041360593,90170.2121690016,0.0,1.0
2002-03-18,24.5,24.6,24.26,24.26,17800,12.118192623879,12.1676546345887,11.9994837981757,11.9994837981757,35987.2147221576,0.0,1.0
2002-03-19,25.1,25.1,24.5,24.5,27000,12.4149646881372,12.4149646881372,12.118192623879,12.118192623879,54587.3481740596,0.0,1.0
2002-03-20,24.82,25.1,24.76,25.1,20300,12.27647105815,12.4149646881372,12.2467938517242,12.4149646881372,41041.5988123485,0.0,1.0
2002-03-21,25.55,25.55,24.8,25.55,22800,12.6375437363309,12.6375437363309,12.2665786560081,12.6375437363309,46095.9829025392,0.0,1.0
2002-03-22,26.1,26.3,24.91,24.91,44700,12.9095847952343,13.0085088166537,12.3209868677888,12.3209868677888,90372.3875326097,0.0,1.0
2002-03-25,26.0,26.35,25.9,26.34,24300,12.8601227845246,13.0332398220086,12.8106607738149,13.0282936209376,49128.6133566536,0.0,1.0
2002-03-26,26.85,26.85,26.05,26.35,14900,13.2805498755571,13.2805498755571,12.8848537898795,13.0332398220086,30124.1291775366,0.0,1.0
2002-03-27,26.51,27.05,26.08,26.85,18500,13.1123790391441,13.3794738969766,12.8996923930924,13.2805498755571,37402.4422674112,0.0,1.0
2002-03-28,26.21,27.05,26.21,26.68,26900,12.963993007015,13.3794738969766,12.963993007015,13.1964644573506,54385.1728104518,0.0,1.0
2002-04-01,26.0,27.0,25.97,27.0,20800,12.8601227845246,13.3547428916217,12.8452841813117,13.3547428916217,42052.4756303866,0.0,1.0
2002-04-02,26.12,26.7,26.0,26.69,18600,12.9194771973763,13.2063568594926,12.8601227845246,13.2014106584216,37604.6176310186,0.0,1.0
2002-04-03,26.26,26.5,26.26,26.5,15800,12.9887240123699,13.1074328380732,12.9887240123699,13.1074328380732,31943.7074500051,0.0,1.0
2002-04-04,26.35,26.5,26.13,26.15,140900,13.0332398220086,13.1074328380732,12.9244233984472,12.9343158005892,284865.087323147,0.0,1.0
2002-04-05,26.11,26.5,26.1,26.5,32000,12.9145309963053,13.1074328380732,12.9095847952343,13.1074328380732,64696.1163544408,0.0,1.0
2002-04-08,26.4,26.5,25.97,26.5,47300,13.0579708273634,13.1074328380732,12.8452841813117,13.1074328380732,95628.9469864082,0.0,1.0
2002-04-09,26.15,26.5,26.01,26.49,26800,12.9343158005892,13.1074328380732,12.8650689855956,13.1024866370022,54182.9974468441,0.0,1.0
2002-04-10,26.31,26.7,26.3,26.37,29000,13.0134550177247,13.2063568594926,13.0085088166537,13.0431322241505,58630.8554462121,0.0,1.0
2002-04-11,26.27,26.88,26.27,26.65,33300,12.9936702134408,13.2953884787701,12.9936702134408,13.1816258541377,67324.3960813401,0.0,1.0
2002-04-12,29.1,29.25,26.63,27.0,48800,14.3934451165256,14.4676381325902,13.1717334519958,13.3547428916217,98661.5774405224,0.0,1.0
2002-04-15,29.0,29.1,28.25,28.45,18000,14.3439831058159,14.3934451165256,13.9730180254931,14.0719420469125,36391.565449373,0.0,1.0
2002-04-16,28.5,29.1,28.5,29.05,23500,14.0966730522674,14.3934451165256,14.0966730522674,14.3687141111708,47511.2104477924,0.0,1.0
2002-04-17,28.3,29.05,28.0,29.0,42800,13.9977490308479,14.3687141111708,13.8493629987188,14.3439831058159,86531.0556240649,0.0,1.0
2002-04-18,28.3,28.93,28.2,28.35,14100,13.9977490308479,14.3093596983191,13.9482870201382,14.0224800362028,28506.7262686756,0.0,1.0
2002-04-19,27.85,28.75,27.85,28.75,15700,13.7751699826542,14.2203280790416,13.7751699826542,14.2203280790416,31741.5320863977,0.0,1.0
2002-04-22,26.79,27.8,26.79,27.8,30600,13.2508726691313,13.7504389772994,13.2508726691313,13.7504389772994,61865.6612639341,0.0,1.0
2002-04-23,26.6,27.2,26.6,27.2,31100,13.1568948487829,13.4536669130411,13.1568948487829,13.4536669130411,62876.5380819721,0.0,1.0
2002-04-24,26.7,27.1,26.7,27.0,20400,13.2063568594926,13.4042049023314,13.2063568594926,13.3547428916217,41243.774175956,0.0,1.0
2002-04-25,27.12,27.12,26.76,27.1,16500,13.4140973044734,13.4140973044734,13.2360340659184,13.4042049023314,33358.9349952585,0.0,1.0
2002-04-26,25.56,26.81,25.54,26.78,28600,12.6424899374019,13.2607650712733,12.6325975352599,13.2459264680603,57822.1539917814,0.0,1.0
2002-04-29,27.0,27.05,25.5,25.6,22900,13.3547428916217,13.3794738969766,12.6128127309761,12.6622747416858,46298.1582661468,0.0,1.0
2002-04-30,27.07,27.07,25.16,26.1,47200,13.3893662991185,13.3893662991185,12.444641894563,12.9095847952343,95426.7716228003,0.0,1.0
2002-05-01,27.1,27.19,26.95,26.95,15500,13.4042049023314,13.4487207119702,13.3300118862669,13.3300118862669,31337.1813591823,0.0,1.0
2002-05-02,27.44,27.44,27.0,27.19,13500,13.5723757387444,13.5723757387444,13.3547428916217,13.4487207119702,27293.6740870298,0.0,1.0
2002-05-03,27.55,27.85,27.25,27.44,15700,13.6267839505251,13.7751699826542,13.478397918396,13.5723757387444,31741.5320863976,0.0,1.0
2002-05-06,27.55,28.14,27.55,27.7,8400,13.6267839505251,13.9186098137124,13.6267839505251,13.7009769665897,16982.7305430407,0.0,1.0
2002-05-07,28.1,28.1,27.55,28.03,5500,13.8988250094285,13.8988250094285,13.6267839505251,13.8642016019317,11119.6449984195,0.0,1.0
2002-05-08,28.75,28.75,28.0,28.0,17200,14.2203280790416,14.2203280790416,13.8493629987188,13.8493629987188,34774.162540512,0.0,1.0
2002-05-09,27.35,28.99,27.35,28.9,8400,13.5278599291057,14.3390369047449,13.5278599291057,14.2945210951062,16982.7305430407,0.0,1.0
2002-05-10,27.0,28.05,27.0,27.38,25300,13.3547428916217,13.8740940040737,13.3547428916217,13.5426985323186,51150.3669927298,0.0,1.0
2002-05-13,28.0,28.7,27.05,27.17,9100,13.8493629987188,14.1955970736868,13.3794738969766,13.4388283098282,18397.9580882941,0.0,1.0
2002-05-14,28.03,28.96,27.2,27.2,38300,13.8642016019317,14.324198301532,13.4536669130411,13.4536669130411,77433.1642617215,0.0,1.0
2002-05-15,28.57,28.71,27.7,28.18,24100,14.1312964597642,14.2005432747578,13.7009769665897,13.9383946179963,48724.2626294381,0.0,1.0
2002-05-16,28.02,28.69,27.5,28.0,30300,13.8592554008608,14.1906508726158,13.6020529451703,13.8493629987188,61259.135173111,0.0,1.0
2002-05-17,28.37,28.85,28.0,28.85,12400,14.0323724383447,14.2697900897513,13.8493629987188,14.2697900897513,25069.7450873459,0.0,1.0
2002-05-20,27.75,28.22,27.75,28.14,5800,13.7257079719445,13.9581794222802,13.7257079719445,13.9186098137124,11726.1710892424,0.0,1.0
2002-05-21,27.62,28.22,26.85,28.05,34400,13.6614073580219,13.9581794222802,13.2805498755571,13.8740940040737,69548.325081024,0.0,1.0
2002-05-22,27.43,28.1,27.1,27.2,35400,13.5674295376735,13.8988250094285,13.4042049023314,13.4536669130411,71570.0787171,0.0,1.0
2002-05-23,27.47,27.73,27.05,27.2,26600,13.5872143419573,13.7158155698026,13.3794738969766,13.4536669130411,53778.6467196291,0.0,1.0
2002-05-24,27.05,27.5,27.03,27.49,20400,13.3794738969766,13.6020529451703,13.3695814948346,13.5971067440993,41243.7741759559,0.0,1.0
2002-05-28,27.75,27.75,27.0,27.06,32400,13.7257079719445,13.7257079719445,13.3547428916217,13.3844200980475,65504.8178088715,0.0,1.0
2002-05-29,26.6,27.4,26.6,26.96,230400,13.1568948487829,13.5525909344606,13.1568948487829,13.3349580873378,465812.037751973,0.0,1.0
2002-05-30,28.32,28.32,26.1,26.55,33300,14.0076414329899,14.0076414329899,12.9095847952343,13.132163843428,67324.3960813399,0.0,1.0
2002-05-31,28.17,28.88,27.75,28.28,73400,13.9334484169253,14.2846286929643,13.7257079719445,13.987856628706,148396.716887999,0.0,1.0
2002-06-03,28.95,29.0,28.15,28.15,40800,14.3192521004611,14.3439831058159,13.9235560147834,13.9235560147834,82487.5483519118,0.0,1.0
2002-06-04,29.39,29.39,28.25,28.93,27000,14.5368849475838,14.5368849475838,13.9730180254931,14.3093596983191,54587.3481740594,0.0,1.0
2002-06-05,28.83,29.2,28.5,29.2,19300,14.2598976876094,14.4429071272353,14.0966730522674,14.4429071272353,39019.8451762721,0.0,1.0
2002-06-06,27.8,28.79,27.8,28.28,21900,13.8642016019317,14.3579267668926,13.8642016019317,14.1035835000946,43913.0948525138,0.23,1.0
2002-06-07,27.32,28.05,27.27,27.75,12700,13.6248197037689,13.9888796738915,13.5998840893769,13.8392659875398,25465.5846861609,0.0,1.0
2002-06-10,28.07,28.32,27.27,28.09,15200,13.9988539196483,14.1235319916081,13.5998840893769,14.0088281654051,30478.4950574525,0.0,1.0
2002-06-11,27.05,28.49,26.53,28.07,16900,13.4901673860523,14.2083130805408,13.2308369963759,13.9988539196483,33887.2741099306,0.0,1.0
2002-06-12,28.36,28.5,26.5,26.55,14400,14.1434804831217,14.2133002034192,13.2158756277407,13.2408112421326,28874.3637386392,0.0,1.0
2002-06-13,27.14,28.26,27.09,28.26,25700,13.5350514919578,14.0936092543378,13.5101158775658,14.0936092543378,51532.7186168768,0.0,1.0
2002-06-14,26.55,27.46,26.5,27.14,16500,13.2408112421326,13.6946394240664,13.2158756277407,13.5350514919578,33085.2084505241,0.0,1.0
2002-06-17,27.37,27.68,26.5,27.0,29500,13.6497553181608,13.804356127391,13.2158756277407,13.4652317716603,59152.3423812401,0.0,1.0
2002-06-18,27.2,28.0,27.0,27.0,9100,13.5649742292282,13.9639440594996,13.4652317716603,13.4652317716603,18246.9937515011,0.0,1.0
2002-06-19,25.51,27.9,25.5,27.01,17900,12.7221504627798,13.9140728307157,12.7171633399014,13.4702188945387,35892.4382584472,0.0,1.0
2002-06-20,26.11,27.18,25.6,25.95,18300,13.0213778354834,13.5549999834714,12.7670345686853,12.9415838694291,36694.5039178538,0.0,1.0
2002-06-21,27.57,27.6,26.4,26.9,44400,13.7494977757287,13.7644591443639,13.1660043989567,13.4153605428764,89029.2881941373,0.0,1.0
2002-06-24,28.27,28.35,26.6,27.57,35300,14.0985963772162,14.1384933602433,13.2657468565246,13.7494977757287,70782.2944426361,0.0,1.0
2002-06-25,28.2,28.33,27.45,28.01,17000,14.0636865170674,14.1285191144865,13.689652301188,13.968931182378,34087.7905247824,0.0,1.0
2002-06-26,28.9,29.1,26.75,26.75,42500,14.4127851185549,14.5125275761228,13.3405536997005,13.3405536997005,85219.4763119559,0.0,1.0
2002-06-27,28.81,29.09,28.0,28.35,112400,14.3679010126494,14.5075404532444,13.9639440594996,14.1384933602433,225380.450293266,0.0,1.0
2002-06-28,30.0,30.14,28.3,28.5,115800,14.9613686351781,15.0311883554756,14.1135577458514,14.2133002034192,232198.008398223,0.0,1.0
2002-07-01,29.99,30.19,28.65,28.65,22800,14.9563815122997,15.0561239698676,14.2881070465951,14.2881070465951,45717.7425861787,0.0,1.0
2002-07-02,28.79,29.72,28.66,28.66,10100,14.3579267668926,14.8217291945831,14.2930941694735,14.2930941694735,20252.1579000177,0.0,1.0
2002-07-03,28.93,29.41,28.32,28.75,7700,14.4277464871901,14.6671283853529,14.1235319916081,14.337978275379,15439.7639435779,0.0,1.0
2002-07-05,29.14,29.14,28.47,29.14,1500,14.5324760676363,14.5324760676363,14.198338834784,14.5324760676363,3007.74622277492,0.0,1.0
2002-07-08,27.84,29.74,27.81,29.14,21100,13.8841500934453,14.8317034403399,13.8691887248101,14.5324760676363,42308.9635337004,0.0,1.0
2002-07-09,28.0,29.28,27.93,28.03,24700,13.9639440594996,14.6022957879338,13.9290341993508,13.9789054281348,49527.5544683601,0.0,1.0
2002-07-10,27.73,28.05,27.3,27.9,15100,13.829291741783,13.9888796738915,13.6148454580121,13.9140728307157,30277.9786426007,0.0,1.0
2002-07-11,27.37,28.0,27.15,28.0,11400,13.6497553181608,13.9639440594996,13.5400386148362,13.9639440594996,22858.8712930894,0.0,1.0
2002-07-12,26.55,27.5,26.55,27.5,4400,13.2408112421326,13.7145879155799,13.2408112421326,13.7145879155799,8822.72225347309,0.0,1.0
2002-07-15,26.6,26.9,25.85,26.55,15600,13.2657468565246,13.4153605428764,12.8917126406451,13.2408112421326,31280.5607168591,0.0,1.0
2002-07-16,26.65,27.0,26.04,27.0,7200,13.2906824709166,13.4652317716603,12.9864679753346,13.4652317716603,14437.1818693195,0.0,1.0
2002-07-17,26.47,27.0,26.25,27.0,12100,13.2009142591055,13.4652317716603,13.0911975557809,13.4652317716603,24262.4861970509,0.0,1.0
2002-07-18,26.42,26.88,25.68,25.75,23400,13.1759786447135,13.4053862971196,12.8069315517125,12.8418414118612,46920.8410752887,0.0,1.0
2002-07-19,26.32,26.7,25.35,26.2,38500,13.1261074159296,13.3156180853085,12.6423564967255,13.0662619413889,77198.8197178894,0.0,1.0
2002-07-22,25.07,26.37,24.9,25.72,33000,12.5027170561305,13.1510430303216,12.4179359671978,12.826880043226,66170.4169010481,0.0,1.0
2002-07-23,23.26,25.01,22.9,25.01,29800,11.6000478151414,12.4727943188602,11.4205113915193,12.4727943188602,59753.8916257951,0.0,1.0
2002-07-24,24.07,24.07,22.5,22.84,23700,12.0040047682912,12.0040047682912,11.2210264763836,11.3905886542489,47522.3903198438,0.0,1.0
2002-07-25,23.18,24.0,23.0,23.64,14200,11.5601508321143,11.9690949081425,11.4703826203032,11.7895584845204,28473.3309089358,0.0,1.0
2002-07-26,24.0,24.0,23.22,23.88,4500,11.9690949081425,11.9690949081425,11.5800993236279,11.9092494336018,9023.23866832473,0.0,1.0
2002-07-29,23.99,24.2,23.25,23.68,32300,11.9641077852641,12.0688373657103,11.595060692263,11.8095069760339,64766.8019970864,0.0,1.0
2002-07-30,24.0,24.0,23.6,24.0,16600,11.9690949081425,11.9690949081425,11.7696099930068,11.9690949081425,33285.7248653757,0.0,1.0
2002-07-31,23.5,24.05,23.48,23.99,11200,11.7197387642229,11.9940305225345,11.7097645184661,11.9641077852641,22457.8384633859,0.0,1.0
2002-08-01,24.6,24.6,23.5,23.5,9900,12.2683222808461,12.2683222808461,11.7197387642229,11.7197387642229,19851.1250703143,0.0,1.0
2002-08-02,23.91,24.3,23.91,24.3,34900,11.924210802237,12.1187085944943,11.924210802237,12.1187085944943,69980.2287832293,0.0,1.0
2002-08-05,24.1,24.25,23.9,24.25,21300,12.0189661369264,12.0937729801023,11.9192236793586,12.0937729801023,42709.9963634038,0.0,1.0
2002-08-06,24.05,24.2,23.85,23.95,12400,11.9940305225345,12.0688373657103,11.8942880649666,11.9441592937505,24864.0354416058,0.0,1.0
2002-08-07,24.15,24.3,23.9,24.05,8500,12.0439017513184,12.1187085944943,11.9192236793586,11.9940305225345,17043.8952623911,0.0,1.0
2002-08-08,24.05,24.2,23.9,24.1,22800,11.9940305225345,12.0688373657103,11.9192236793586,12.0189661369264,45717.7425861785,0.0,1.0
2002-08-09,24.05,24.24,23.9,24.24,15600,11.9940305225345,12.0887858572239,11.9192236793586,12.0887858572239,31280.560716859,0.0,1.0
2002-08-12,24.1,24.53,23.62,24.53,27500,12.0189661369264,12.2334124206973,11.7795842387636,12.2334124206973,55142.0140842068,0.0,1.0
2002-08-13,24.65,25.24,24.3,24.4,39300,12.293257895238,12.5874981450632,12.1187085944943,12.1685798232782,78802.9510367028,0.0,1.0
2002-08-14,25.61,25.61,24.39,25.15,21400,12.7720216915637,12.7720216915637,12.1635927003998,12.5426140391577,42910.5127782555,0.0,1.0
2002-08-15,26.65,26.85,25.12,25.65,46100,13.2906824709166,13.3904249284844,12.5276526705225,12.7919701830773,92438.0672466153,0.0,1.0
2002-08-16,27.2,27.2,26.62,26.9,20600,13.5649742292282,13.5649742292282,13.2757211022814,13.4153605428764,41306.381459442,0.0,1.0
2002-08-19,27.44,28.0,27.0,27.24,65500,13.6846651783096,13.9639440594996,13.4652317716603,13.5849227207417,131338.251727838,0.0,1.0
2002-08-20,27.6,27.95,27.24,27.4,33300,13.7644591443639,13.9390084451076,13.5849227207417,13.664716686796,66771.9661456029,0.0,1.0
2002-08-21,27.1,27.6,26.53,27.6,15800,13.5151030004442,13.7644591443639,13.2308369963759,13.7644591443639,31681.5935465625,0.0,1.0
2002-08-22,27.48,27.55,26.79,27.35,8100,13.7046136698232,13.7395235299719,13.3605021912141,13.6397810724041,16241.8296029845,0.0,1.0
2002-08-23,26.5,27.48,26.5,27.48,8100,13.2158756277407,13.7046136698232,13.2158756277407,13.7046136698232,16241.8296029845,0.0,1.0
2002-08-26,27.91,27.95,26.55,26.75,21700,13.919059953594,13.9390084451076,13.2408112421326,13.3405536997005,43512.0620228105,0.0,1.0
2002-08-27,27.14,27.98,26.9,27.3,19600,14.2474226231135,14.688389277624,14.1214321503962,14.3314162715917,37336.1564453792,0.0,1.05263157894737
2002-08-28,27.01,27.35,26.0,26.0,22500,14.179177783725,14.3576642867411,13.6489678777064,13.6489678777064,42860.3836745423,0.0,1.0
2002-08-29,27.65,27.65,27.17,27.23,13000,14.5151523776377,14.5151523776377,14.2631714322032,14.2946690503825,24763.7772341801,0.0,1.0
2002-08-30,26.47,27.7,26.47,27.5,14000,13.8956992201111,14.5414003927872,13.8956992201111,14.4364083321894,26668.6831752708,0.0,1.0
2002-09-03,25.85,26.7,25.75,26.7,16800,13.5702238322581,14.0164400897985,13.5177278019592,14.0164400897985,32002.4198103249,0.0,1.0
2002-09-04,26.8,26.86,26.05,26.12,5800,14.1896769897847,14.221444923344,13.7925778202945,13.8296404094469,10954.4424522068,0.23,1.0
2002-09-05,27.17,27.3,26.4,26.69,16900,14.3855792467333,14.4544097694449,13.9778907660566,14.1314357782595,31918.9788693611,0.0,1.0
2002-09-06,27.95,27.95,26.6,26.6,27500,14.7985623830031,14.7985623830031,14.0837838779207,14.0837838779207,51939.1667992564,0.0,1.0
2002-09-09,27.83,27.84,26.6,27.45,21500,14.7350265158847,14.7403211714779,14.0837838779207,14.533829603343,40606.9849521458,0.0,1.0
2002-09-10,27.6,27.75,26.75,27.75,13000,14.613249437241,14.6926692711391,14.1632037118187,14.6926692711391,24553.0606687394,0.0,1.0
2002-09-11,27.0,27.0,26.95,26.96,1900,14.2955701016488,14.2955701016488,14.2690968236828,14.274391479276,3588.52425158499,0.0,1.0
2002-09-12,26.56,27.1,26.56,27.1,7800,14.0626052555479,14.3485166575808,14.0626052555479,14.3485166575808,14731.8364012436,0.0,1.0
2002-09-13,27.57,27.57,26.56,26.56,11800,14.5973654704614,14.5973654704614,14.0626052555479,14.0626052555479,22286.6242993173,0.0,1.0
2002-09-16,26.84,27.42,26.84,27.0,31300,14.2108556121576,14.5179456365633,14.2108556121576,14.2955701016488,59116.2153024262,0.0,1.0
2002-09-17,25.17,27.49,24.9,27.49,36500,13.3266481280926,14.5550082257158,13.1836924270761,14.5550082257158,68937.4395699222,0.0,1.0
2002-09-18,25.16,25.74,24.85,25.16,17000,13.3213534724994,13.6284434969052,13.1572191491101,13.3213534724994,32107.8485668131,0.0,1.0
2002-09-19,23.77,25.34,23.77,25.0,17200,12.5853963450442,13.4166572731771,12.5853963450442,13.2366389830082,32485.5879617166,0.0,1.0
2002-09-20,25.0,25.5,24.05,25.26,73800,13.2366389830082,13.5013717626683,12.7336467016538,13.3743000284314,139385.836719458,0.0,1.0
2002-09-23,24.35,25.0,24.12,25.0,20500,12.8924863694499,13.2366389830082,12.7707092908063,13.2366389830082,38718.2879776276,0.0,1.0
2002-09-24,24.1,24.75,23.77,24.41,30900,12.7601199796199,13.1042725931781,12.5853963450442,12.9242543030092,58360.7365126188,0.0,1.0
2002-09-25,24.76,25.14,24.0,24.0,22800,13.1095672487713,13.310764161313,12.7071734236878,12.7071734236878,43062.2910190198,0.0,1.0
2002-09-26,25.92,26.08,25.1,25.17,15600,13.7237472975829,13.8084617870741,13.2895855389402,13.3266481280926,29463.6728024872,0.0,1.0
2002-09-27,25.19,26.48,24.98,26.04,25100,13.337237439279,14.0202480108022,13.2260496718217,13.7872831647013,47406.2940604123,0.0,1.0
2002-09-30,24.7,25.36,24.4,25.24,12700,13.0777993152121,13.4272465843635,12.918959647416,13.363710717245,23986.4515763838,0.0,1.0
2002-10-01,24.69,25.0,24.14,24.5,8600,13.0725046596189,13.2366389830082,12.7812986019927,12.971906203348,16242.7939808583,0.0,1.0
2002-10-02,24.64,25.47,24.45,24.84,7800,13.0460313816528,13.4854877958887,12.945432925382,13.1519244935169,14731.8364012437,0.0,1.0
2002-10-03,24.5,25.25,24.21,24.6,6800,12.971906203348,13.3690053728382,12.8183611911451,13.02485275928,12843.1394267252,0.0,1.0
2002-10-04,23.98,24.92,23.98,24.5,9700,12.6965841125014,13.1942817382625,12.6965841125014,12.971906203348,18320.3606528287,0.0,1.0
2002-10-07,22.84,23.9,22.68,23.9,14100,12.0929933748763,12.6542268677558,12.008278885385,12.6542268677558,26630.6273407095,0.0,1.0
2002-10-08,23.33,23.38,22.4,22.59,23700,12.3524314989432,12.3789047769092,11.8600285287753,11.9606269850462,44762.1182960864,0.0,1.0
2002-10-09,22.05,23.0,22.0,23.0,23700,11.6747155830132,12.1777078643675,11.6482423050472,12.1777078643675,44762.1182960864,0.0,1.0
2002-10-10,22.5,22.92,21.98,22.0,11800,11.9129750847073,12.1353506196219,11.6376529938608,11.6482423050472,22286.6242993174,0.0,1.0
2002-10-11,22.72,23.16,22.3,22.3,29000,12.0294575077578,12.2624223538588,11.8070819728433,11.8070819728433,54772.2122610341,0.0,1.0
2002-10-14,23.53,23.7,23.0,23.0,12200,12.4583246108073,12.5483337558917,12.1777078643675,12.1777078643675,23042.1030891246,0.0,1.0
2002-10-15,24.6,24.75,23.74,23.77,13600,13.02485275928,13.1042725931781,12.5695123782645,12.5853963450442,25686.2788534505,0.0,1.0
2002-10-16,23.67,24.36,23.2,24.36,19400,12.5324497891121,12.8977810250431,12.2836009762316,12.8977810250431,36640.7213056573,0.0,1.0
2002-10-17,24.5,24.5,24.0,24.19,13600,12.971906203348,12.971906203348,12.7071734236878,12.8077718799587,25686.2788534504,0.0,1.0
2002-10-18,24.21,24.83,23.95,24.5,13400,12.8183611911451,13.1466298379237,12.6807001457218,12.971906203348,25308.5394585467,0.0,1.0
2002-10-21,24.54,24.55,23.81,23.97,23500,12.9930848257208,12.998379481314,12.606574967417,12.6912894569082,44384.3789011827,0.0,1.0
2002-10-22,23.79,24.41,23.77,23.77,9300,12.5959856562306,12.9242543030092,12.5853963450442,12.5853963450442,17564.8818630212,0.0,1.0
2002-10-23,23.89,24.41,23.5,23.77,31500,12.6489322121626,12.9242543030092,12.4424406440277,12.5853963450442,59493.95469733,0.0,1.0
2002-10-24,23.06,23.85,22.97,23.5,17300,12.2094757979267,12.6277535897898,12.1618238975879,12.4424406440277,32674.4576591686,0.0,1.0
2002-10-25,23.62,23.62,22.98,22.98,15700,12.5059765111461,12.5059765111461,12.1671185531811,12.1671185531811,29652.5424999391,0.0,1.0
2002-10-28,23.12,23.74,22.5,23.74,15800,12.2412437314859,12.5695123782645,11.9129750847073,12.5695123782645,29841.412197391,0.0,1.0
2002-10-29,23.25,23.5,22.51,22.8,16500,12.3100742541976,12.4424406440277,11.9182697403005,12.0718147525034,31163.5000795538,0.0,1.0
2002-10-30,23.01,23.5,22.55,22.55,17700,12.1830025199607,12.4424406440277,11.9394483626734,11.9394483626734,33429.9364489759,0.0,1.0
2002-10-31,22.79,23.45,22.75,23.44,10700,12.0665200969102,12.4159673660616,12.0453414745374,12.4106727104684,20209.0576273471,0.0,1.0
2002-11-01,23.15,23.21,22.5,23.0,26400,12.2571276982656,12.2888956318248,11.9129750847073,12.1777078643675,49861.6001272859,0.0,1.0
2002-11-04,23.14,23.57,22.94,23.57,18400,12.2518330426723,12.4795032331801,12.1459399308083,12.4795032331801,34752.024331139,0.0,1.0
2002-11-05,23.0,23.1,22.75,23.1,8200,12.1777078643675,12.2306544202995,12.0453414745374,12.2306544202995,15487.315191051,0.0,1.0
2002-11-06,22.5,23.05,22.4,22.97,22400,11.9129750847073,12.2041811423335,11.8600285287753,12.1618238975879,42306.8122292126,0.0,1.0
2002-11-07,21.86,23.0,21.66,23.0,29600,11.5741171267423,12.1777078643675,11.4682240148783,12.1777078643675,55905.4304457452,0.0,1.0
2002-11-08,21.9,22.18,21.75,21.8,26100,11.5952957491151,11.7435461057248,11.5158759152171,11.5423491931831,49294.9910349308,0.0,1.0
2002-11-11,21.8,22.23,21.8,21.8,17900,11.5423491931831,11.7700193836909,11.5423491931831,11.5423491931831,33807.6758438796,0.0,1.0
2002-11-12,22.14,22.25,21.8,22.15,13700,11.722367483352,11.7806086948773,11.5423491931831,11.7276621389452,25875.1485509023,0.0,1.0
2002-11-13,22.13,22.4,21.82,22.06,21400,11.7170728277588,11.8600285287753,11.5529385043695,11.6800102386064,40418.1152546941,0.0,1.0
2002-11-14,23.5,23.59,22.0,22.09,54700,12.4424406440277,12.4900925443665,11.6482423050472,11.695894205386,103311.724506157,0.0,1.0
2002-11-15,22.75,23.68,22.5,22.84,17500,12.0453414745374,12.5377444447053,11.9129750847073,12.0929933748763,33052.1970540723,0.0,1.0
2002-11-18,22.94,23.19,22.81,23.0,11000,12.1459399308083,12.2783063206384,12.0771094080966,12.1777078643675,20775.6667197025,0.0,1.0
2002-11-19,22.39,23.22,22.3,23.2,21800,11.8547338731821,12.294190287418,11.8070819728433,12.2836009762316,41173.5940445014,0.0,1.0
2002-11-20,22.8,22.8,22.4,22.4,15300,12.0718147525034,12.0718147525034,11.8600285287753,11.8600285287753,28897.0637101318,0.0,1.0
2002-11-21,22.73,22.88,22.4,22.5,10400,12.034752163351,12.1141719972491,11.8600285287753,11.9129750847073,19642.4485349915,0.0,1.0
2002-11-22,22.83,23.4,22.59,22.82,11600,12.087698719283,12.3894940880956,11.9606269850462,12.0824040636898,21908.8849044137,0.0,1.0
2002-11-25,23.0,23.4,22.3,22.6,8400,12.1777078643675,12.3894940880956,11.8070819728433,11.9659216406394,15865.0545859547,0.0,1.0
2002-11-26,22.76,23.2,22.3,23.12,18500,12.0506361301306,12.2836009762316,11.8070819728433,12.2412437314859,34940.8940285907,0.0,1.0
2002-11-27,23.66,23.66,22.76,22.76,12000,12.5271551335189,12.5271551335189,12.0506361301306,12.0506361301306,22664.363694221,0.0,1.0
2002-11-29,23.4,23.66,23.05,23.05,6700,12.3894940880956,12.5271551335189,12.2041811423335,12.2041811423335,12654.2697292734,0.0,1.0
2002-12-02,23.66,23.66,23.28,23.4,7400,12.5271551335189,12.5271551335189,12.3259582209772,12.3894940880956,13976.3576114363,0.0,1.0
2002-12-03,23.26,23.66,23.0,23.66,7200,12.3153689097908,12.5271551335189,12.1777078643675,12.5271551335189,13598.6182165326,0.0,1.0
2002-12-04,22.35,23.0,22.35,23.0,9900,11.955332329453,12.3030265582737,11.955332329453,12.3030265582737,18507.6411012762,0.23,1.0
2002-12-05,22.0,22.79,21.95,22.45,8900,11.7681123600879,12.1906945766547,11.7413666501786,12.0088237492715,16638.1824041776,0.0,1.0
2002-12-06,23.4,23.66,22.35,22.35,28000,12.5169922375481,12.6560699290764,11.955332329453,11.955332329453,52344.8435187609,0.0,1.0
2002-12-09,22.53,23.41,22.5,23.4,7900,12.0516168851264,12.5223413795299,12.0355694591808,12.5169922375481,14768.723707079,0.0,1.0
2002-12-10,22.64,23.0,22.49,22.64,6800,12.1104574469269,12.3030265582737,12.030220317199,12.1104574469269,12712.3191402705,0.0,1.0
2002-12-11,22.4,22.85,22.3,22.48,10700,11.9820780393623,12.2227894285459,11.9285866195437,12.0248711752171,20003.208058955,0.0,1.0
2002-12-12,22.2,22.4,21.8,22.4,21800,11.8750951997251,11.9820780393623,11.6611295204508,11.9820780393623,40754.1995967496,0.0,1.0
2002-12-13,21.86,22.4,21.85,22.34,15500,11.6932243723419,11.9820780393623,11.6878752303601,11.9499831874711,28976.6098050285,0.0,1.0
2002-12-16,22.48,22.5,21.85,22.11,15000,12.0248711752171,12.0355694591808,11.6878752303601,11.8269529218884,28041.8804564792,0.0,1.0
2002-12-17,22.3,22.6,21.9,22.11,13000,11.9285866195437,12.0890608789994,11.7146209402694,11.8269529218884,24302.9630622818,0.0,1.0
2002-12-18,22.09,22.65,22.06,22.4,56500,11.8162546379247,12.1158065889087,11.8002072119791,11.9820780393623,105624.416386071,0.0,1.0
2002-12-19,22.39,22.58,22.0,22.58,27800,11.9767288973804,12.0783625950357,11.7681123600879,12.0783625950357,51970.9517793413,0.0,1.0
2002-12-20,22.5,23.2,21.87,22.0,45200,12.0355694591808,12.4100093979109,11.6985735143238,11.7681123600879,84499.5331088573,0.0,1.0
2002-12-23,23.56,23.56,22.2,22.3,20700,12.6025785092578,12.6025785092578,11.8750951997251,11.9285866195437,38697.7950299412,0.0,1.0
2002-12-24,23.23,23.55,23.05,23.55,5200,12.4260568238565,12.5972293672759,12.329772268183,12.5972293672759,9721.18522491275,0.0,1.0
2002-12-26,23.16,23.5,23.12,23.31,6600,12.3886128299835,12.5704836573667,12.367216262056,12.4688499597113,12338.4274008508,0.0,1.0
2002-12-27,22.9,23.39,22.9,23.0,16200,12.2495351384552,12.5116430955662,12.2495351384552,12.3030265582737,30285.2308929973,0.0,1.0
2002-12-30,22.79,23.39,22.75,22.92,9900,12.1906945766547,12.5116430955662,12.1692980087273,12.2602334224189,18507.6411012763,0.0,1.0
2002-12-31,22.79,23.24,22.7,22.75,42600,12.1906945766547,12.4314059658383,12.142552298818,12.1692980087273,79638.9404964008,0.0,1.0
2003-01-02,23.25,23.25,22.7,22.9,12800,12.4367551078202,12.4367551078202,12.142552298818,12.2495351384552,23929.0713228622,0.0,1.0
2003-01-03,22.7,23.25,22.7,23.24,14300,12.142552298818,12.4367551078202,12.142552298818,12.4314059658383,26733.2593685101,0.0,1.0
2003-01-06,23.2,23.4,22.7,22.7,6900,12.4100093979109,12.5169922375481,12.142552298818,12.142552298818,12899.2650099804,0.0,1.0
2003-01-07,22.85,23.35,22.8,22.83,27500,12.2227894285459,12.4902465276388,12.1960437186366,12.2120911445822,51410.1141702116,0.0,1.0
2003-01-08,22.88,23.49,22.8,23.49,10200,12.2388368544914,12.5651345153848,12.1960437186366,12.5651345153848,19068.4787104059,0.0,1.0
2003-01-09,23.3,23.3,23.06,23.24,8000,12.4635008177295,12.4635008177295,12.3351214101649,12.4314059658383,14955.6695767888,0.0,1.0
2003-01-10,23.47,23.47,22.86,23.25,22200,12.5544362314211,12.5544362314211,12.2281385705277,12.4367551078202,41501.983075589,0.0,1.0
2003-01-13,22.95,23.48,22.9,23.11,10600,12.2762808483645,12.5597853734029,12.2495351384552,12.3618671200742,19816.2621892452,0.0,1.0
2003-01-14,23.34,23.34,22.9,23.01,14800,12.4848973856569,12.4848973856569,12.2495351384552,12.3083757002556,27667.9887170594,0.0,1.0
2003-01-15,24.29,24.37,23.05,23.24,56000,12.9930658739334,13.0358590097883,12.329772268183,12.4314059658383,104689.687037522,0.0,1.0
2003-01-16,24.31,24.36,23.8,23.8,13900,13.0037641578972,13.0305098678065,12.7309579168224,12.7309579168224,25985.4758896706,0.0,1.0
2003-01-17,24.21,24.37,23.87,24.3,11100,12.9502727380786,13.0358590097883,12.7684019106954,12.9984150159153,20750.9915377945,0.0,1.0
2003-01-21,24.01,24.38,23.94,24.38,6200,12.8432898984414,13.0412081517702,12.8058459045684,13.0412081517702,11590.6439220114,0.0,1.0
2003-01-22,23.91,24.2,23.91,24.2,8800,12.7897984786228,12.9449235960967,12.7897984786228,12.9449235960967,16451.2365344678,0.0,1.0
2003-01-23,23.91,24.14,23.75,23.92,10100,12.7897984786228,12.9128287442056,12.7042122069131,12.7951476206047,18881.532840696,0.0,1.0
2003-01-24,23.5,23.89,23.5,23.8,11900,12.5704836573667,12.7791001946591,12.5704836573667,12.7309579168224,22246.5584954733,0.0,1.0
2003-01-27,23.07,23.79,23.07,23.54,21200,12.3404705521468,12.7256087748405,12.3404705521468,12.5918802252941,39632.5243784903,0.0,1.0
2003-01-28,23.71,23.74,22.86,22.86,12300,12.6828156389857,12.6988630649312,12.2281385705277,12.2281385705277,22994.3419743128,0.0,1.0
2003-01-29,23.71,23.74,22.86,22.86,10400,12.6828156389857,12.6988630649312,12.2281385705277,12.2281385705277,19442.3704498255,0.0,1.0
2003-01-30,23.13,23.92,23.13,23.92,25300,12.3725654040379,12.7951476206047,12.3725654040379,12.7951476206047,47297.3050365948,0.0,1.0
2003-01-31,23.5,23.6,22.86,23.41,7400,12.5704836573667,12.6239750771852,12.2281385705277,12.5223413795299,13833.9943585296,0.0,1.0
2003-02-03,22.86,23.5,22.86,23.5,8600,12.2281385705277,12.5704836573667,12.2281385705277,12.5704836573667,16077.3447950481,0.0,1.0
2003-02-04,23.0,23.15,22.8,23.01,17200,12.3030265582737,12.3832636880016,12.1960437186366,12.3083757002556,32154.6895900962,0.0,1.0
2003-02-05,22.86,23.04,22.8,23.04,5000,12.2281385705277,12.3244231262012,12.1960437186366,12.3244231262012,9347.29348549306,0.0,1.0
2003-02-06,22.8,23.19,22.8,22.95,14000,12.1960437186366,12.4046602559291,12.1960437186366,12.2762808483645,26172.4217593805,0.0,1.0
2003-02-07,22.8,22.95,22.8,22.81,10700,12.1960437186366,12.2762808483645,12.1960437186366,12.2013928606184,20003.2080589551,0.0,1.0
2003-02-10,22.86,23.0,22.56,22.69,23500,12.2281385705277,12.3030265582737,12.067664311072,12.1372031568361,43932.2793818174,0.0,1.0
2003-02-11,23.0,23.1,22.6,22.65,21900,12.3030265582737,12.3565179780923,12.0890608789994,12.1158065889087,40941.1454664597,0.0,1.0
2003-02-12,22.4,22.93,22.4,22.68,25600,11.9820780393623,12.2655825644007,11.9820780393623,12.1318540148543,47858.1426457242,0.0,1.0
2003-02-13,22.74,22.74,22.1,22.4,23300,12.1639488667454,12.1639488667454,11.8216037799065,11.9820780393623,43558.3876423977,0.0,1.0
2003-02-14,22.65,22.73,22.4,22.73,6600,12.1158065889087,12.1585997247636,11.9820780393623,12.1585997247636,12338.4274008508,0.0,1.0
2003-02-18,22.62,22.65,22.4,22.42,11700,12.0997591629631,12.1158065889087,11.9820780393623,11.992776323326,21872.6667560538,0.0,1.0
2003-02-19,22.45,22.62,22.4,22.62,14900,12.0088237492715,12.0997591629631,11.9820780393623,12.0997591629631,27854.9345867694,0.0,1.0
2003-02-20,22.35,22.64,22.16,22.64,32200,11.955332329453,12.1104574469269,11.8536986317977,12.1104574469269,60196.570046575,0.0,1.0
2003-02-21,22.89,22.89,22.35,22.5,38500,12.2441859964733,12.2441859964733,11.955332329453,12.0355694591808,71974.1598382964,0.0,1.0
2003-02-24,22.65,22.98,22.5,22.5,11400,12.1158065889087,12.29232827431,12.0355694591808,12.0355694591808,21311.8291469241,0.0,1.0
2003-02-25,23.19,23.19,22.58,22.94,36600,12.4046602559291,12.4046602559291,12.0783625950357,12.2709317063826,68422.1883138088,0.0,1.0
2003-02-26,22.79,23.2,22.66,22.8,15000,12.1906945766547,12.4100093979109,12.1211557308906,12.1960437186366,28041.8804564792,0.0,1.0
2003-02-27,23.0,23.16,22.83,22.87,6200,12.3030265582737,12.3886128299835,12.2120911445822,12.2334877125096,11590.6439220114,0.0,1.0
2003-02-28,23.6,24.17,22.84,22.99,40900,12.6239750771852,12.9288761701512,12.217440286564,12.2976774162919,76460.8607113333,0.0,1.0
2003-03-03,23.75,24.39,23.6,24.0,21600,12.7042122069131,13.046557293752,12.6239750771852,12.8379407564596,40380.3078573299,0.0,1.0
2003-03-04,23.32,24.1,23.3,23.74,7600,12.5972293672759,13.0185775193546,12.5864255685047,12.8241091414722,14069.1254269292,0.23,1.0
2003-03-05,23.5,24.24,23.3,23.32,10600,12.6944635562172,13.0942041107534,12.5864255685047,12.5972293672759,19622.7275691379,0.0,1.0
2003-03-06,22.99,23.35,22.99,23.25,6500,12.4189666875503,12.6134350654328,12.4189666875503,12.5594160715766,12032.8046414526,0.0,1.0
2003-03-07,22.99,23.58,22.99,22.99,5300,12.4189666875503,12.7376787513022,12.4189666875503,12.4189666875503,9811.36378456901,0.0,1.0
2003-03-10,22.52,22.92,22.51,22.75,8000,12.165077416426,12.381153391851,12.1596755170404,12.2893211022954,14809.6057125569,0.0,1.0
2003-03-11,22.49,22.8,22.38,22.8,8400,12.1488717182691,12.3163305992235,12.0894508250273,12.3163305992235,15550.0859981848,0.0,1.0
2003-03-12,22.72,22.72,22.25,22.28,6000,12.2731154041385,12.2731154041385,12.0192261330141,12.035431831171,11107.2042844177,0.0,1.0
2003-03-13,23.5,23.5,22.89,22.98,5700,12.6944635562172,12.6944635562172,12.3649476936941,12.4135647881647,10551.8440701968,0.0,1.0
2003-03-14,22.88,24.15,22.25,23.75,20200,12.3595457943085,13.0455870162828,12.0192261330141,12.8295110408578,37394.2544242062,0.0,1.0
2003-03-17,24.05,24.15,22.32,22.32,19000,12.9915680224265,13.0455870162828,12.0570394287135,12.0570394287135,35172.8135673228,0.0,1.0
2003-03-18,23.86,24.07,23.63,24.0,6800,12.8889319340997,13.0023718211978,12.7646882482303,12.9645585254984,12588.1648556734,0.0,1.0
2003-03-19,23.37,23.91,23.0,23.91,19100,12.6242388642041,12.9159414310278,12.424368586936,12.9159414310278,35357.9336387296,0.0,1.0
2003-03-20,23.51,23.75,23.0,23.43,14700,12.6998654556028,12.8295110408578,12.424368586936,12.6566502605178,27212.6504968234,0.0,1.0
2003-03-21,23.32,23.71,22.5,23.7,28900,12.5972293672759,12.8079034433153,12.1542736176548,12.8025015439297,53499.7006366122,0.0,1.0
2003-03-24,23.39,23.45,23.31,23.32,8600,12.6350426629753,12.6674540592891,12.5918274678903,12.5972293672759,15920.3261409987,0.0,1.0
2003-03-25,23.34,23.45,23.23,23.29,24500,12.6080331660472,12.6674540592891,12.5486122728053,12.5810236691191,45354.4174947056,0.0,1.0
2003-03-26,23.08,23.45,23.08,23.45,19800,12.467583782021,12.6674540592891,12.467583782021,12.6674540592891,36653.7741385783,0.0,1.0
2003-03-27,23.48,23.5,22.57,22.57,12900,12.6836597574459,12.6944635562172,12.1920869133541,12.1920869133541,23880.4892114981,0.0,1.0
2003-03-28,22.91,23.49,22.91,23.49,16900,12.3757514924653,12.6890616568316,12.3757514924653,12.6890616568316,31285.2920677767,0.0,1.0
2003-03-31,22.81,23.35,22.81,22.83,17000,12.3217324986091,12.6134350654328,12.3217324986091,12.3325362973804,31470.4121391835,0.0,1.0
2003-04-01,23.35,23.45,22.81,22.86,17800,12.6134350654328,12.6674540592891,12.3217324986091,12.3487419955372,32951.3727104393,0.0,1.0
2003-04-02,23.4,23.4,23.03,23.3,19900,12.6404445623609,12.6404445623609,12.4405742850928,12.5864255685047,36838.8942099855,0.0,1.0
2003-04-03,23.39,23.6,23.2,23.4,8700,12.6350426629753,12.7484825500734,12.5324065746485,12.6404445623609,16105.4462124057,0.0,1.0
2003-04-04,23.12,23.68,23.12,23.68,19300,12.4891913795635,12.7916977451584,12.4891913795635,12.7916977451584,35728.1737815435,0.0,1.0
2003-04-07,23.6,23.87,23.13,23.47,29000,12.7484825500734,12.8943338334853,12.4945932789491,12.6782578580603,53684.8207080191,0.0,1.0
2003-04-08,23.69,23.94,23.11,23.11,40300,12.797099644544,12.9321471291847,12.4837894801778,12.4837894801778,74603.3887770059,0.0,1.0
2003-04-09,23.64,23.9,23.61,23.71,9000,12.7700901476159,12.9105395316422,12.7538844494591,12.8079034433153,16660.8064266266,0.0,1.0
2003-04-10,23.73,23.9,23.72,23.83,24500,12.8187072420865,12.9105395316422,12.8133053427009,12.8727262359428,45354.4174947058,0.0,1.0
2003-04-11,23.73,23.94,23.73,23.75,9600,12.8187072420865,12.9321471291847,12.8187072420865,12.8295110408578,17771.5268550684,0.0,1.0
2003-04-14,23.94,23.99,23.74,23.75,24800,12.9321471291847,12.9591566261128,12.8241091414722,12.8295110408578,45909.7777089264,0.0,1.0
2003-04-15,23.9,23.94,23.73,23.939,14800,12.9105395316422,12.9321471291847,12.8187072420865,12.9316069392461,27397.7705682303,0.0,1.0
2003-04-16,23.84,24.0,23.76,23.91,23900,12.8781281353284,12.9645585254984,12.8349129402434,12.9159414310278,44243.6970662639,0.0,1.0
2003-04-17,23.949,24.01,23.4,24.01,14300,12.9370088386317,12.969960424884,12.6404445623609,12.969960424884,26472.1702111956,0.0,1.0
2003-04-21,23.9,23.96,23.46,23.95,21600,12.9105395316422,12.9429509279559,12.6728559586747,12.9375490285703,39985.9354239036,0.0,1.0
2003-04-22,23.91,23.93,23.4,23.4,11900,12.9159414310278,12.926745229799,12.6404445623609,12.6404445623609,22029.2884974284,0.0,1.0
2003-04-23,23.91,23.92,23.54,23.59,12100,12.9159414310278,12.9213433304134,12.7160711537597,12.7430806506878,22399.5286402424,0.0,1.0
2003-04-24,23.69,23.92,23.63,23.88,5100,12.797099644544,12.9213433304134,12.7646882482303,12.8997357328709,9441.12364175509,0.0,1.0
2003-04-25,23.91,23.91,23.63,23.64,7200,12.9159414310278,12.9159414310278,12.7646882482303,12.7700901476159,13328.6451413012,0.0,1.0
2003-04-28,24.0,24.0,23.67,23.91,8200,12.9645585254984,12.9645585254984,12.7862958457728,12.9159414310278,15179.8458553709,0.0,1.0
2003-04-29,23.85,24.0,23.64,23.79,30500,12.883530034714,12.9645585254984,12.7700901476159,12.8511186384003,56461.6217791235,0.0,1.0
2003-04-30,23.8,24.07,23.78,23.78,24400,12.8565205377859,13.0023718211978,12.8457167390147,12.8457167390147,45169.2974232987,0.0,1.0
2003-05-01,23.5,23.99,23.31,23.78,66100,12.6944635562172,12.9591566261128,12.5918274678903,12.8457167390147,122364.367200002,0.0,1.0
2003-05-02,23.3,23.77,23.15,23.77,49800,12.5864255685047,12.840314839629,12.5053970777203,12.840314839629,92189.795560667,0.0,1.0
2003-05-05,23.65,23.77,23.15,23.38,25800,12.7754920470015,12.840314839629,12.5053970777203,12.6296407635897,47760.9784229963,0.0,1.0
2003-05-06,24.08,24.25,23.5,23.5,23500,13.0077737205834,13.099606010139,12.6944635562172,12.6944635562172,43503.216780636,0.0,1.0
2003-05-07,23.95,24.28,23.8,24.28,22200,12.9375490285703,13.1158117082959,12.8565205377859,13.1158117082959,41096.6558523455,0.0,1.0
2003-05-08,24.08,24.08,23.7,23.95,23800,13.0077737205834,13.0077737205834,12.8025015439297,12.9375490285703,44058.5769948569,0.0,1.0
2003-05-09,24.1,24.1,23.82,23.93,3800,13.0185775193546,13.0185775193546,12.8673243365572,12.926745229799,7034.56271346457,0.0,1.0
2003-05-12,24.15,24.22,23.97,24.1,11600,13.0455870162828,13.0834003119821,12.9483528273415,13.0185775193546,21473.9282832075,0.0,1.0
2003-05-13,24.13,24.18,24.0,24.0,15200,13.0347832175115,13.0617927144396,12.9645585254984,12.9645585254984,28138.2508538582,0.0,1.0
2003-05-14,24.0,24.35,24.0,24.0,10100,12.9645585254984,13.1536250039953,12.9645585254984,12.9645585254984,18697.1272121031,0.0,1.0
2003-05-15,24.13,24.34,24.0,24.0,9700,13.0347832175115,13.1482231046096,12.9645585254984,12.9645585254984,17956.6469264753,0.0,1.0
2003-05-16,24.23,24.48,24.0,24.0,11100,13.0888022113678,13.2238496960084,12.9645585254984,12.9645585254984,20548.3279261727,0.0,1.0
2003-05-19,24.0,24.25,24.0,24.25,14800,12.9645585254984,13.099606010139,12.9645585254984,13.099606010139,27397.7705682304,0.0,1.0
2003-05-20,24.02,24.49,24.0,24.25,10600,12.9753623242696,13.229251595394,12.9645585254984,13.099606010139,19622.727569138,0.0,1.0
2003-05-21,24.16,24.32,24.0,24.28,19300,13.0509889156684,13.1374193058384,12.9645585254984,13.1158117082959,35728.1737815436,0.0,1.0
2003-05-22,24.13,24.42,24.0,24.15,15000,13.0347832175115,13.1914382996946,12.9645585254984,13.0455870162828,27768.0107110443,0.0,1.0
2003-05-23,24.2,24.3,24.03,24.03,5200,13.0725965132109,13.1266155070671,12.9807642236553,12.9807642236553,9626.24371316201,0.0,1.0
2003-05-27,24.32,24.49,24.2,24.49,10300,13.1374193058384,13.229251595394,13.0725965132109,13.229251595394,19067.367354917,0.0,1.0
2003-05-28,24.83,25.01,24.5,24.5,9800,13.4129161745052,13.5101503634465,13.2346534947796,13.2346534947796,18141.7669978823,0.0,1.0
2003-05-29,25.5,25.5,24.92,25.0,36600,13.7748434333421,13.7748434333421,13.4615332689758,13.5047484640608,67753.9461349478,0.0,1.0
2003-05-30,25.17,25.65,24.66,25.5,43100,13.5965807536164,13.8558719241264,13.3210838849496,13.7748434333421,79786.7507764008,0.0,1.0
2003-06-02,25.12,25.65,24.92,25.26,12400,13.5695712566883,13.8558719241264,13.4615332689758,13.6451978480871,22954.8888544633,0.0,1.0
2003-06-03,25.2,25.34,24.75,24.75,5900,13.6127864517733,13.6884130431721,13.3697009794202,13.3697009794202,10922.0842130108,0.0,1.0
2003-06-04,25.0,25.29,24.79,25.11,11300,13.6289921499302,13.7870884588694,13.5145086158708,13.6889597153899,20727.8716498084,0.23,1.0
2003-06-05,24.7,24.85,24.5,24.76,12200,13.465444244131,13.5472181970306,13.3564123069316,13.4981538252909,22378.7640820941,0.0,1.0
2003-06-06,24.6,25.4,24.6,24.85,15400,13.4109282755313,13.8470560243291,13.4109282755313,13.5472181970306,28248.6038413319,0.0,1.0
2003-06-09,24.5,24.95,24.499,24.95,29800,13.3564123069316,13.6017341656303,13.3558671472456,13.6017341656303,54662.8827579019,0.0,1.0
2003-06-10,24.821,24.9,24.5,24.9,21900,13.5314085661367,13.5744761813305,13.3564123069316,13.5744761813305,40171.7158522836,0.0,1.0
2003-06-11,24.72,24.98,24.5,24.5,27000,13.476347437851,13.6180889562103,13.3564123069316,13.3564123069316,49526.7729685688,0.0,1.0
2003-06-12,24.93,25.0,24.3,24.3,10300,13.5908309719104,13.6289921499302,13.2473803697322,13.2473803697322,18893.5467250466,0.0,1.0
2003-06-13,24.25,24.9,24.25,24.51,7600,13.2201223854323,13.5744761813305,13.2201223854323,13.3618639037916,13940.8694281897,0.0,1.0
2003-06-16,25.79,25.87,24.439,24.49,43200,14.059668301868,14.1032810767478,13.3231575660858,13.3509607100716,79242.8367497101,0.0,1.0
2003-06-17,25.69,25.7,24.85,24.99,12300,14.0051523332683,14.0106039301282,13.5472181970306,13.6235405530702,22562.1965745702,0.0,1.0
2003-06-18,25.62,25.77,24.8,24.91,18100,13.9669911552485,14.048765108148,13.5199602127308,13.5799277781904,33201.2811381887,0.0,1.0
2003-06-19,25.169,25.8,25.03,25.33,17000,13.7211241368637,14.065119898728,13.6453469405101,13.8088948463093,31183.5237209508,0.0,1.0
2003-06-20,25.48,25.75,25.02,25.47,19900,13.8906687992089,14.0378619144281,13.6398953436501,13.8852172023489,36503.0660027599,0.0,1.0
2003-06-23,24.25,25.8,24.25,25.8,12500,13.2201223854323,14.065119898728,13.2201223854323,14.065119898728,22929.0615595226,0.0,1.0
2003-06-24,24.35,24.97,24.2,24.97,18800,13.274638354032,13.6126373593503,13.1928644011324,13.6126373593503,34485.308585522,0.0,1.0
2003-06-25,23.84,24.7,23.84,24.7,34500,12.9966069141734,13.465444244131,12.9966069141734,13.465444244131,63284.2099042826,0.0,1.0
2003-06-26,24.06,24.22,23.81,24.19,22500,13.1165420450928,13.2037675948524,12.9802521235935,13.1874128042725,41272.3108071408,0.0,1.0
2003-06-27,23.9,24.6,23.8,23.81,20600,13.0293164953333,13.4109282755313,12.9748005267335,12.9802521235935,37787.0934500932,0.0,1.0
2003-06-30,24.2,24.9,23.82,23.82,134800,13.1928644011324,13.5744761813305,12.9857037204535,12.9857037204535,247266.999857892,0.0,1.0
2003-07-01,24.64,24.74,23.9,24.25,48000,13.4327346629712,13.4872506315709,13.0293164953333,13.2201223854323,88047.5963885669,0.0,1.0
2003-07-02,25.321,25.6,24.24,24.41,33000,13.8039884091353,13.9560879615285,13.2146707885723,13.3073479351918,60532.7225171397,0.0,1.0
2003-07-03,24.97,25.31,24.75,25.295,9900,13.6126373593503,13.7979916525893,13.4927022284309,13.7898142572994,18159.8167551419,0.0,1.0
2003-07-07,25.43,25.5,24.72,25.31,22300,13.863410814909,13.9015719929288,13.476347437851,13.7979916525893,40905.4458221883,0.0,1.0
2003-07-08,25.6,25.67,25.438,25.46,21300,13.9560879615285,13.9942491395483,13.867772092397,13.8797656054889,39071.1208974266,0.0,1.0
2003-07-09,25.65,25.65,25.02,25.02,38500,13.9833459458284,13.9833459458284,13.6398953436501,13.6398953436501,70621.5096033296,0.0,1.0
2003-07-10,24.68,25.74,24.68,25.44,14500,13.4545410504111,14.0324103175681,13.4545410504111,13.868862411769,26597.7114090462,0.0,1.0
2003-07-11,24.8,24.98,24.15,24.98,24800,13.5199602127308,13.6180889562103,13.1656064168326,13.6180889562103,45491.2581340927,0.0,1.0
2003-07-14,25.08,25.1,24.5,24.83,12800,13.67260492481,13.6835081185299,13.3564123069316,13.5363150033107,23479.3590369511,0.0,1.0
2003-07-15,25.52,25.52,25.0,25.045,6500,13.9124751866487,13.9124751866487,13.6289921499302,13.6535243358001,11923.1120109518,0.0,1.0
2003-07-16,25.43,25.67,25.25,25.455,16600,13.863410814909,13.9942491395483,13.7652820714295,13.8770398070589,30449.793751046,0.0,1.0
2003-07-17,25.0,25.46,25.0,25.445,19100,13.6289921499302,13.8797656054889,13.6289921499302,13.871588210199,35035.6060629506,0.0,1.0
2003-07-18,25.01,25.2,25.0,25.0,4800,13.6344437467902,13.7380240871296,13.6289921499302,13.6289921499302,8804.75963885667,0.0,1.0
2003-07-21,25.0,25.25,24.9899,25.25,28900,13.6289921499302,13.7652820714295,13.6234860371016,13.7652820714295,53011.9903256163,0.0,1.0
2003-07-22,25.25,25.25,25.0,25.095,20300,13.7652820714295,13.7652820714295,13.6289921499302,13.6807823200999,37236.7959726647,0.0,1.0
2003-07-23,25.55,25.579,25.02,25.25,12900,13.9288299772287,13.9446396081226,13.6398953436501,13.7652820714295,23662.7915294273,0.0,1.0
2003-07-24,26.0,26.0,25.45,25.57,17900,14.1741518359274,14.1741518359274,13.8743140086289,13.9397331709486,32834.4161532364,0.0,1.0
2003-07-25,25.12,26.0,25.0,25.82,22400,13.6944113122499,14.1741518359274,13.6289921499302,14.0760230924479,41088.8783146644,0.0,1.0
2003-07-28,25.7,26.1,25.07,25.42,16800,14.0106039301282,14.2286678045271,13.66715332795,13.857959218049,30816.6587359985,0.0,1.0
2003-07-29,25.93,26.49,25.31,25.99,20800,14.1359906579076,14.441280082066,13.7979916525893,14.1687002390674,38153.9584350456,0.0,1.0
2003-07-30,25.788,26.15,25.0,25.65,21300,14.058577982496,14.255925788827,13.6289921499302,13.9833459458284,39071.1208974265,0.0,1.0
2003-07-31,26.13,26.15,25.5,25.5,10200,14.245022595107,14.255925788827,13.9015719929288,13.9015719929288,18710.1142325705,0.0,1.0
2003-08-01,25.19,26.14,25.0,25.72,19000,13.7325724902697,14.250474191967,13.6289921499302,14.0215071238482,34852.1735704743,0.0,1.0
2003-08-04,25.06,25.46,25.0,25.0,24500,13.66170173109,13.8797656054889,13.6289921499302,13.6289921499302,44940.9606566644,0.0,1.0
2003-08-05,25.19,25.39,25.06,25.06,20700,13.7325724902697,13.8416044274691,13.66170173109,13.66170173109,37970.5259425694,0.0,1.0
2003-08-06,25.06,25.6,25.06,25.6,21500,13.66170173109,13.9560879615285,13.66170173109,13.9560879615285,39437.985882379,0.0,1.0
2003-08-07,25.41,25.43,25.06,25.06,15600,13.8525076211891,13.863410814909,13.66170173109,13.66170173109,28615.4688262841,0.0,1.0
2003-08-08,25.48,25.58,25.06,25.12,9200,13.8906687992089,13.9451847678086,13.66170173109,13.6944113122499,16875.7893078086,0.0,1.0
2003-08-11,26.0,26.0,25.06,25.45,5300,14.1741518359274,14.1741518359274,13.66170173109,13.8743140086289,9721.92210123759,0.0,1.0
2003-08-12,26.09,26.1,25.6,25.99,19800,14.2232162076672,14.2286678045271,13.9560879615285,14.1687002390674,36319.6335102837,0.0,1.0
2003-08-13,26.43,26.47,25.781,26.15,27800,14.4085705009062,14.4303768883461,14.054761864694,14.255925788827,50994.2329083783,0.0,1.0
2003-08-14,26.73,26.73,25.83,26.49,15000,14.5721184067054,14.5721184067054,14.0814746893079,14.441280082066,27514.8738714271,0.0,1.0
2003-08-15,26.2,27.19,25.98,26.3675,8500,14.2831837731268,14.8228918622641,14.1632486422075,14.3744980205314,15591.7618604754,0.0,1.0
2003-08-18,27.01,27.25,26.2,26.74,13600,14.7247631187846,14.8556014434239,14.2831837731268,14.5775700035653,24946.8189767606,0.0,1.0
2003-08-19,27.2,27.2,26.52,26.52,25300,14.8283434591241,14.8283434591241,14.457634872646,14.457634872646,46408.4205964736,0.0,1.0
2003-08-20,27.2,27.2,26.95,27.19,18600,14.8283434591241,14.8283434591241,14.6920535376247,14.8228918622641,34118.4436005695,0.0,1.0
2003-08-21,27.44,27.44,27.07,27.44,24700,14.9591817837634,14.9591817837634,14.7574726999444,14.9591817837634,45307.8256416166,0.0,1.0
2003-08-22,26.69,27.44,26.04,27.44,28000,14.5503120192655,14.9591817837634,14.1959582233673,14.9591817837634,51361.0978933306,0.0,1.0
2003-08-25,26.47,27.0,26.32,27.0,9300,14.4303768883461,14.7193115219246,14.3486029354465,14.7193115219246,17059.2218002848,0.0,1.0
2003-08-26,27.05,27.05,26.21,26.41,12300,14.7465695062245,14.7465695062245,14.2886353699868,14.3976673071863,22562.1965745702,0.0,1.0
2003-08-27,26.49,26.99,25.86,25.94,17200,14.441280082066,14.7138599250646,14.0978294798878,14.1414422547676,31550.3887059032,0.0,1.0
2003-08-28,26.74,26.74,25.62,25.93,19300,14.5775700035653,14.5775700035653,13.9669911552485,14.1359906579076,35402.471047903,0.0,1.0
2003-08-29,26.41,26.95,26.26,26.475,6500,14.3976673071863,14.6920535376247,14.3158933542867,14.4331026867761,11923.1120109517,0.0,1.0
2003-09-02,26.95,27.0,26.31,26.8,17200,14.6920535376247,14.7193115219246,14.3431513385865,14.6102795847252,31550.3887059032,0.0,1.0
2003-09-03,26.98,27.0,26.5,26.5,16400,14.833795055984,14.8447911976119,14.5698876569154,14.5698876569154,29828.6445464612,0.23,1.0
2003-09-04,27.0,27.03,26.67,26.97,6000,14.8447911976119,14.8612854100537,14.6633548607522,14.8282969851701,10912.9187365102,0.0,1.0
2003-09-05,26.15,27.0,26.15,26.9,9600,14.3774551784278,14.8447911976119,14.3774551784278,14.7898104894726,17460.6699784163,0.0,1.0
2003-09-08,27.0,27.0,26.02,26.09,14200,14.8447911976119,14.8447911976119,14.3059802578467,14.3444667535442,25827.2410097407,0.0,1.0
2003-09-09,26.65,27.0,26.23,27.0,14200,14.6523587191243,14.8447911976119,14.4214397449393,14.8447911976119,25827.2410097408,0.0,1.0
2003-09-10,25.93,26.85,25.93,26.55,14700,14.2564976205213,14.7623201354029,14.2564976205213,14.597378010985,26736.65090445,0.0,1.0
2003-09-11,26.99,27.0,26.05,26.05,10000,14.839293126798,14.8447911976119,14.3224744702885,14.3224744702885,18188.1978941836,0.0,1.0
2003-09-12,27.0,27.01,26.36,26.76,16900,14.8447911976119,14.8502892684258,14.4929146655203,14.7128374980776,30738.0544411703,0.0,1.0
2003-09-15,26.95,27.25,26.75,27.0,10200,14.8173008435422,14.9822429679601,14.7073394272636,14.8447911976119,18551.9618520673,0.0,1.0
2003-09-16,27.25,27.25,26.75,26.75,9200,14.9822429679601,14.9822429679601,14.7073394272636,14.7073394272636,16733.142062649,0.0,1.0
2003-09-17,27.05,27.05,26.8,26.95,6000,14.8722815516815,14.8722815516815,14.7348297813333,14.8173008435422,10912.9187365102,0.0,1.0
2003-09-18,27.21,27.25,26.86,27.05,16000,14.9602506847044,14.9822429679601,14.7678182062169,14.8722815516815,29101.1166306938,0.0,1.0
2003-09-19,27.25,27.26,26.95,26.98,28500,14.9822429679601,14.9877410387741,14.8173008435422,14.833795055984,51836.3639984235,0.0,1.0
2003-09-22,27.2,27.25,27.0,27.25,30800,14.9547526138905,14.9822429679601,14.8447911976119,14.9822429679601,56019.6495140855,0.0,1.0
2003-09-23,27.25,27.35,27.0,27.155,28700,14.9822429679601,15.0372236760994,14.8447911976119,14.9300112952278,52200.1279563071,0.0,1.0
2003-09-24,27.06,27.25,27.05,27.05,20700,14.8777796224955,14.9822429679601,14.8722815516815,14.8722815516815,37649.56964096,0.0,1.0
2003-09-25,26.0,27.089,26.0,27.06,27100,14.2949841162189,14.8937240278559,14.2949841162189,14.8777796224955,49290.0162932374,0.0,1.0
2003-09-26,25.16,26.29,25.15,26.175,37900,13.8331461678487,14.4544281698228,13.8276480970348,14.3912003554626,68933.2700189559,0.0,1.0
2003-09-29,26.238,26.238,25.15,25.3,22300,14.4258382015904,14.4258382015904,13.8276480970348,13.9101191592437,40559.6813040295,0.0,1.0
2003-09-30,25.59,26.79,25.15,26.245,39200,14.0695632128477,14.7293317105194,13.8276480970348,14.4296868511601,71297.7357451998,0.0,1.0
2003-10-01,27.0,27.1,25.7,25.85,29000,14.8447911976119,14.8997719057512,14.1300419918009,14.2125130540099,52745.7738931324,0.0,1.0
2003-10-02,27.0,27.25,26.62,27.25,12000,14.8447911976119,14.9822429679601,14.6358645066825,14.9822429679601,21825.8374730203,0.0,1.0
2003-10-03,26.19,27.24,25.72,27.0,43700,14.3994474616835,14.9767448971462,14.1410381334288,14.8447911976119,79482.4247975826,0.0,1.0
2003-10-06,26.56,26.61,26.08,26.2,40500,14.602876081799,14.6303664358686,14.3389686827303,14.4049455324975,73662.2014714434,0.0,1.0
2003-10-07,26.82,26.83,26.38,26.475,32900,14.7458259229611,14.7513239937751,14.5039108071482,14.5561424798805,59839.1710718643,0.0,1.0
2003-10-08,26.06,26.71,26.01,26.71,47000,14.3279725411024,14.6853471440079,14.3004821870328,14.6853471440079,85484.5301026632,0.0,1.0
2003-10-09,26.75,27.04,26.01,26.51,22400,14.7073394272636,14.8667834808676,14.3004821870328,14.5753857277293,40741.5632829714,0.0,1.0
2003-10-10,25.82,26.797,25.67,26.51,24700,14.1960188415681,14.7331803600891,14.1135477793592,14.5753857277293,44924.8487986336,0.0,1.0
2003-10-13,27.22,27.25,25.98,25.98,45500,14.9657487555184,14.9822429679601,14.283987974591,14.283987974591,82756.3004185352,0.0,1.0
2003-10-14,27.22,27.236,26.84,27.17,35900,14.9657487555184,14.9745456688206,14.756822064589,14.9382584014487,65295.630440119,0.0,1.0
2003-10-15,26.74,27.22,26.74,27.21,26000,14.7018413564497,14.9657487555184,14.7018413564497,14.9602506847044,47289.3145248774,0.0,1.0
2003-10-16,26.93,27.0,26.43,26.47,8900,14.8063047019144,14.8447911976119,14.5314011612179,14.5533934444736,16187.4961258234,0.0,1.0
2003-10-17,26.27,26.99,26.25,26.98,14300,14.443432028195,14.839293126798,14.4324358865671,14.833795055984,26009.1229886825,0.0,1.0
2003-10-20,26.44,26.45,26.0,26.0,12400,14.5368992320318,14.5423973028457,14.2949841162189,14.2949841162189,22553.3653887877,0.0,1.0
2003-10-21,26.6,26.8,26.26,26.37,5700,14.6248683650547,14.7348297813333,14.437933957381,14.4984127363343,10367.2727996846,0.0,1.0
2003-10-22,25.53,26.78,25.25,26.25,26000,14.0365747879641,14.7238336397054,13.8826288051741,14.4324358865671,47289.3145248775,0.0,1.0
2003-10-23,25.03,25.7,25.0,25.06,15000,13.7616712472676,14.1300419918009,13.7451770348258,13.7781654597094,27282.2968412754,0.0,1.0
2003-10-24,25.19,25.45,25.0,25.02,14800,13.8496403802905,13.9925902214527,13.7451770348258,13.7561731764537,26918.5328833917,0.0,1.0
2003-10-27,25.279,25.5,25.22,25.34,26900,13.8985732105345,14.0200805755223,13.8661345927323,13.9321114424995,48926.2523353538,0.0,1.0
2003-10-28,25.77,25.77,25.1,25.3,42300,14.1685284874985,14.1685284874985,13.8001577429651,13.9101191592437,76936.0770923965,0.0,1.0
2003-10-29,26.89,26.89,25.81,26.0,24600,14.7843124186587,14.7843124186587,14.1905207707542,14.2949841162189,44742.9668196916,0.0,1.0
2003-10-30,26.31,26.98,26.31,26.98,14500,14.4654243114507,14.833795055984,14.4654243114507,14.833795055984,26372.8869465662,0.0,1.0
2003-10-31,26.71,26.9,26.1,26.87,19600,14.6853471440079,14.7898104894726,14.3499648243582,14.7733162770308,35648.8678725999,0.0,1.0
2003-11-03,26.97,26.98,26.11,26.88,15100,14.8282969851701,14.833795055984,14.3554628951721,14.7788143478447,27464.1788202173,0.0,1.0
2003-11-04,26.58,26.96,26.521,26.685,15400,14.6138722234268,14.8227989143562,14.5814336056246,14.6716019669731,28009.8247570428,0.0,1.0
2003-11-05,26.0,26.6,25.75,26.51,23700,14.2949841162189,14.6248683650547,14.1575323458706,14.5753857277293,43106.029009215,0.0,1.0
2003-11-06,26.43,26.43,25.77,26.15,10900,14.5314011612179,14.5314011612179,14.1685284874985,14.3774551784278,19825.1357046601,0.0,1.0
2003-11-07,26.33,26.75,26.29,26.45,8700,14.4764204530786,14.7073394272636,14.4544281698228,14.5423973028457,15823.7321679397,0.0,1.0
2003-11-10,25.63,26.74,25.63,26.74,35400,14.0915554961034,14.7018413564497,14.0915554961034,14.7018413564497,64386.2205454101,0.0,1.0
2003-11-11,25.02,25.89,25.0,25.57,26300,13.7561731764537,14.2345053372656,13.7451770348258,14.0585670712199,47834.9604617028,0.0,1.0
2003-11-12,25.82,26.0,25.19,25.19,17200,14.1960188415681,14.2949841162189,13.8496403802905,13.8496403802905,31283.7003779958,0.0,1.0
2003-11-13,25.94,26.0,25.53,25.56,9300,14.2619956913353,14.2949841162189,14.0365747879641,14.0530690004059,16915.0240415907,0.0,1.0
2003-11-14,25.11,26.28,25.0,25.99,18500,13.8056558137791,14.4489300990089,13.7451770348258,14.2894860454049,33648.1661042396,0.0,1.0
2003-11-17,25.04,25.37,25.0,25.011,22900,13.7671693180815,13.9486056549412,13.7451770348258,13.7512249127211,41650.9731776806,0.0,1.0
2003-11-18,25.01,25.7,25.0,25.49,24600,13.7506751056398,14.1300419918009,13.7451770348258,14.0145825047084,44742.9668196915,0.0,1.0
2003-11-19,25.6,25.72,25.03,25.48,18600,14.0750612836616,14.1410381334288,13.7616712472676,14.0090844338945,33830.0480831816,0.0,1.0
2003-11-20,25.32,25.88,25.17,25.6,10300,13.9211153008716,14.2290072664517,13.8386442386626,14.0750612836616,18733.8438310091,0.0,1.0
2003-11-21,25.38,25.88,25.3,25.47,15900,13.9541037257552,14.2290072664517,13.9101191592437,14.0035863630805,28919.2346517519,0.0,1.0
2003-11-24,25.77,26.48,25.06,25.3,39300,14.1685284874985,14.5588915152875,13.7781654597094,13.9101191592437,71479.6177241414,0.0,1.0
2003-11-25,25.79,26.07,25.07,25.07,14300,14.1795246291263,14.3334706119164,13.7836635305233,13.7836635305233,26009.1229886826,0.0,1.0
2003-11-26,25.489,26.07,25.11,26.07,14500,14.014032697627,14.3334706119164,13.8056558137791,14.3334706119164,26372.8869465663,0.0,1.0
2003-11-28,25.35,25.7,25.26,25.26,4900,13.9376095133134,14.1300419918009,13.888126875988,13.888126875988,8912.21696814996,0.0,1.0
2003-12-01,25.76,25.91,25.3,25.67,9100,14.1630304166845,14.2455014788935,13.9101191592437,14.1135477793592,16551.2600837071,0.0,1.0
2003-12-02,25.3,25.99,25.01,25.95,17000,13.9101191592437,14.2894860454049,13.7506751056398,14.2674937621492,30919.9364201122,0.0,1.0
2003-12-03,25.0,25.79,25.0,25.79,23900,13.8716326635462,14.3099762557143,13.8716326635462,14.3099762557143,43073.5166142478,0.23,1.0
2003-12-04,25.38,25.39,25.0,25.11,23000,14.0824814800321,14.0880301330975,13.8716326635462,13.9326678472658,41451.5013442552,0.0,1.0
2003-12-05,25.2,25.65,25.01,25.49,15300,13.9826057248546,14.2322951127984,13.8771813166116,14.1435166637517,27574.2595898741,0.0,1.0
2003-12-08,25.69,25.69,25.01,25.05,13600,14.2544897250601,14.2544897250601,13.8771813166116,13.8993759288733,24510.452968777,0.0,1.0
2003-12-09,25.03,25.73,25.03,25.691,16500,13.8882786227425,14.2766843373218,13.8882786227425,14.2550445903666,29736.9466165308,0.0,1.0
2003-12-10,25.15,25.33,25.02,25.289,11200,13.9548624595275,14.054738214705,13.8827299696771,14.0319887371368,20185.0789154634,0.0,1.0
2003-12-11,25.8,25.8,25.275,25.389,40100,14.3155249087797,14.3155249087797,14.0242206228452,14.087475267791,72269.7914741144,0.0,1.0
2003-12-12,25.8,25.81,25.23,25.4,21400,14.3155249087797,14.3210735618451,13.9992516840508,14.093578786163,38567.9186420461,0.0,1.0
2003-12-15,25.6,26.0,25.58,25.89,26800,14.2045518474713,14.4264979700881,14.1934545413405,14.3654627863685,48300.0102620018,0.0,1.0
2003-12-16,26.03,26.07,25.15,25.52,20600,14.4431439292843,14.465338541546,13.9548624595275,14.160162622948,37126.1272909416,0.0,1.0
2003-12-17,25.68,25.81,25.15,25.81,12000,14.2489410719947,14.3210735618451,13.9548624595275,14.3210735618451,21626.8702665679,0.0,1.0
2003-12-18,25.85,25.98,25.25,25.27,10300,14.3432681741068,14.4154006639572,14.0103489901817,14.0214462963125,18563.0636454708,0.0,1.0
2003-12-19,25.6,26.18,25.17,25.9,16700,14.2045518474713,14.5263737252656,13.9659597656583,14.3710114394339,30097.3944543071,0.0,1.0
2003-12-22,25.9,26.17,25.27,25.27,5400,14.3710114394339,14.5208250722002,14.0214462963125,14.0214462963125,9732.09161995555,0.0,1.0
2003-12-23,25.89,25.95,25.4,25.95,7600,14.3654627863685,14.398754704761,14.093578786163,14.398754704761,13697.017835493,0.0,1.0
2003-12-24,25.441,25.88,25.441,25.879,2200,14.1163282637312,14.359914133303,14.1163282637312,14.3593592679965,3964.92621553744,0.0,1.0
2003-12-26,25.85,25.85,25.47,25.65,2600,14.3432681741068,14.3432681741068,14.1324193576209,14.2322951127984,4685.82189108971,0.0,1.0
2003-12-29,25.82,26.5,25.65,26.39,31700,14.3266222149105,14.703930623359,14.2322951127984,14.6428954396394,57130.982287517,0.0,1.0
2003-12-30,26.32,26.33,25.8,26.16,17200,14.6040548681815,14.6096035212469,14.3155249087797,14.5152764191348,30998.5140487473,0.0,1.0
2003-12-31,25.511,26.07,25.511,25.66,23000,14.1551688351891,14.465338541546,14.1551688351891,14.2378437658638,41451.5013442552,0.0,1.0
2004-01-02,25.52,26.05,25.511,25.978,7800,14.160162622948,14.4542412354152,14.1551688351891,14.4142909333441,14057.4656732691,0.0,1.0
2004-01-05,25.9,26.1,25.15,26.1,21600,14.3710114394339,14.4819845007423,13.9548624595275,14.4819845007423,38928.3664798222,0.0,1.0
2004-01-06,25.58,26.07,25.5,25.5,9600,14.1934545413405,14.465338541546,14.1490653168171,14.1490653168171,17301.4962132543,0.0,1.0
2004-01-07,26.01,26.1,25.56,26.07,8600,14.4320466231535,14.4819845007423,14.1823572352097,14.465338541546,15499.2570243737,0.0,1.0
2004-01-08,26.1,26.1,25.53,25.53,19000,14.4819845007423,14.4819845007423,14.1657112760134,14.1657112760134,34242.5445887324,0.0,1.0
2004-01-09,25.75,26.1,25.741,25.885,15400,14.2877816434526,14.4819845007423,14.2827878556937,14.3626884598358,27754.4835087622,0.0,1.0
2004-01-12,26.1,26.23,25.71,25.71,10700,14.4819845007423,14.5541169905927,14.2655870311909,14.2655870311909,19283.959321023,0.0,1.0
2004-01-13,25.95,26.1,25.75,25.93,13100,14.398754704761,14.4819845007423,14.2877816434526,14.3876573986301,23609.3333743366,0.0,1.0
2004-01-14,26.16,26.16,25.9,26.09,12700,14.5152764191348,14.5152764191348,14.3710114394339,14.4764358476768,22888.4376987843,0.0,1.0
2004-01-15,25.95,26.38,25.9,26.15,14500,14.398754704761,14.637346786574,14.3710114394339,14.5097277660693,26132.4682387695,0.0,1.0
2004-01-16,25.92,26.26,25.92,26.2,8900,14.3821087455647,14.570762949789,14.3821087455647,14.5374710313964,16039.9287810379,0.0,1.0
2004-01-20,26.25,26.25,25.85,26.0,18800,14.5652142967235,14.5652142967235,14.3432681741068,14.4264979700881,33882.0967509565,0.0,1.0
2004-01-21,26.15,26.25,25.88,26.0,15800,14.5097277660693,14.5652142967235,14.359914133303,14.4264979700881,28475.3791843145,0.0,1.0
2004-01-22,25.5,26.24,25.5,26.24,13800,14.1490653168171,14.5596656436581,14.1490653168171,14.5596656436581,24870.9008065532,0.0,1.0
2004-01-23,25.25,25.34,24.9,25.34,41200,14.0103489901817,14.0602868677704,13.816146132892,14.0602868677704,74252.2545818831,0.0,1.0
2004-01-26,25.2,25.23,24.89,24.91,18200,13.9826057248546,13.9992516840508,13.8105974798266,13.8216947859575,32800.753237628,0.0,1.0
2004-01-27,25.42,25.7,24.95,25.38,35600,14.1046760922938,14.2600383781255,13.8438893982191,14.0824814800321,64159.7151241515,0.0,1.0
2004-01-28,25.0,25.61,25.0,25.52,24300,13.8716326635462,14.2101005005367,13.8716326635462,14.160162622948,43794.4122898001,0.0,1.0
2004-01-29,25.02,25.38,25.0,25.06,17900,13.8827299696771,14.0824814800321,13.8716326635462,13.9049245819387,32260.0814809637,0.0,1.0
2004-01-30,25.0,25.39,24.95,25.39,26800,13.8716326635462,14.0880301330975,13.8438893982191,14.0880301330975,48300.0102620017,0.0,1.0
2004-02-02,24.941,25.39,24.941,24.96,5800,13.8388956104603,14.0880301330975,13.8388956104603,13.8494380512845,10452.9872955078,0.0,1.0
2004-02-03,24.81,25.06,24.75,25.02,9800,13.7662082553033,13.9049245819387,13.7329163369108,13.8827299696771,17661.9440510304,0.0,1.0
2004-02-04,24.7,24.99,24.58,24.75,27600,13.7051730715837,13.8660840104808,13.6385892347986,13.7329163369108,49741.8016131061,0.0,1.0
2004-02-05,24.38,25.0,24.3,24.95,25300,13.5276161734903,13.8716326635462,13.4832269489669,13.8438893982191,45596.6514786806,0.0,1.0
2004-02-06,24.72,25.12,24.36,24.73,19400,13.7162703777145,13.9382165003312,13.5165188673594,13.7218190307799,34963.4402642848,0.0,1.0
2004-02-09,25.06,25.25,24.51,24.51,9200,13.9049245819387,14.0103489901817,13.5997486633407,13.5997486633407,16580.6005377021,0.0,1.0
2004-02-10,25.18,25.31,24.65,24.9,22000,13.9715084187238,14.0436409085742,13.6774298062566,13.816146132892,39649.2621553744,0.0,1.0
2004-02-11,25.39,25.39,24.78,24.78,5900,14.0880301330975,14.0880301330975,13.749562296107,13.749562296107,10633.2112143959,0.0,1.0
2004-02-12,25.02,25.269,24.72,25.02,20800,13.8827299696771,14.020891431006,13.7162703777145,13.8827299696771,37486.5751287176,0.0,1.0
2004-02-13,24.65,25.139,24.65,24.67,33600,13.6774298062566,13.9487589411555,13.6774298062566,13.6885271123874,60555.23674639,0.0,1.0
2004-02-17,25.23,25.29,24.61,24.61,14400,13.9992516840508,14.0325436024434,13.6552351939949,13.6552351939949,25952.2443198816,0.0,1.0
2004-02-18,25.13,25.27,24.62,24.62,23500,13.9437651533967,14.0214462963125,13.6607838470603,13.6607838470603,42352.6209386954,0.0,1.0
2004-02-19,24.85,25.33,24.84,25.02,14400,13.7884028675649,14.054738214705,13.7828542144995,13.8827299696771,25952.2443198816,0.0,1.0
2004-02-20,25.0,25.19,24.65,24.761,9500,13.8716326635462,13.9770570717892,13.6774298062566,13.7390198552827,17121.2722943663,0.0,1.0
2004-02-23,24.988,25.049,24.661,24.765,12800,13.8649742798677,13.8988210635668,13.6835333246285,13.7412393165089,23068.6616176725,0.0,1.0
2004-02-24,25.23,25.34,24.76,24.99,11600,13.9992516840508,14.0602868677704,13.7384649899762,13.8660840104808,20905.9745910157,0.0,1.0
2004-02-25,25.58,25.58,25.04,25.04,4900,14.1934545413405,14.1934545413405,13.8938272758079,13.8938272758079,8830.97202551522,0.0,1.0
2004-02-26,25.63,25.648,25.25,25.251,5300,14.2211978066676,14.2311853821853,14.0103489901817,14.0109038554882,9551.86770106748,0.0,1.0
2004-02-27,25.59,25.98,25.3,25.4,22700,14.1990031944059,14.4154006639572,14.0380922555088,14.093578786163,40910.829587591,0.0,1.0
2004-03-01,25.99,25.99,25.41,25.46,11800,14.4209493170227,14.4209493170227,14.0991274392284,14.1268707045555,21266.4224287917,0.0,1.0
2004-03-02,25.32,26.02,25.02,26.0,29000,14.0491895616396,14.4375952762189,13.8827299696771,14.4264979700881,52264.9364775392,0.0,1.0
2004-03-03,25.3,25.5,24.65,25.06,17300,14.1657112760134,14.2776931833337,13.8017700772225,14.0313329872291,30897.8484363954,0.23,1.0
2004-03-04,25.54,25.54,25.1,25.261,6000,14.3000895647977,14.3000895647977,14.0537293686931,14.1438748040859,10716.0167987499,0.0,1.0
2004-03-05,25.76,25.99,25.05,25.26,13600,14.42326966285,14.5520488562683,14.0257338918631,14.1433148945493,24289.6380771664,0.0,1.0
2004-03-08,25.61,25.9,25.49,25.9,8700,14.3392832323598,14.5016569979742,14.2720940879677,14.5016569979742,15538.2243581873,0.0,1.0
2004-03-09,25.02,25.79,25.02,25.26,22100,14.008936605765,14.440066948948,14.008936605765,14.1433148945493,39470.6618753954,0.0,1.0
2004-03-10,24.8,25.38,24.75,24.85,23100,13.8857565077127,14.2105040389415,13.8577610308827,13.9137519845428,41256.6646751871,0.0,1.0
2004-03-11,24.72,25.2,24.72,25.08,24300,13.8409637447846,14.1097203223533,13.8409637447846,14.0425311779611,43399.8680349371,0.0,1.0
2004-03-12,25.33,25.37,24.57,24.57,20400,14.1825085621114,14.2049049435755,13.7569773142944,13.7569773142944,36434.4571157496,0.0,1.0
2004-03-15,24.65,25.14,24.64,25.04,22100,13.8017700772225,14.0761257501572,13.7961709818565,14.0201347964971,39470.6618753955,0.0,1.0
2004-03-16,24.5,25.0,24.29,25.0,22300,13.7177836467323,13.997738415033,13.6002026440461,13.997738415033,39827.8624353538,0.0,1.0
2004-03-17,25.02,25.05,24.62,24.74,14300,14.008936605765,14.0257338918631,13.7849727911245,13.8521619355167,25539.8400370206,0.0,1.0
2004-03-18,24.75,24.94,24.51,24.6,4900,13.8577610308827,13.9641438428369,13.7233827420984,13.7737746003925,8751.41371897904,0.0,1.0
2004-03-19,24.45,24.74,24.07,24.43,21100,13.6897881699023,13.8521619355167,13.4770225459938,13.6785899791703,37684.6590756036,0.0,1.0
2004-03-22,23.83,24.74,23.81,24.15,29200,13.3426442572095,13.8521619355167,13.3314460664774,13.5218153089219,52151.2817539158,0.0,1.0
2004-03-23,24.02,24.09,23.5,23.84,18200,13.4490270691637,13.4882207367258,13.157874110131,13.3482433525755,32505.250956208,0.0,1.0
2004-03-24,23.5,24.03,23.5,23.63,17100,13.157874110131,13.4546261645297,13.157874110131,13.2306623498892,30540.6478764372,0.0,1.0
2004-03-25,24.18,24.19,23.51,23.8,27800,13.5386125950199,13.5442116903859,13.163473205497,13.3258469711114,49650.8778342078,0.0,1.0
2004-03-26,23.91,24.22,23.85,24.15,18800,13.3874370201376,13.561008976484,13.3538424479415,13.5218153089219,33576.8526360828,0.0,1.0
2004-03-29,24.08,24.19,23.76,23.76,18800,13.4826216413598,13.5442116903859,13.3034505896474,13.3034505896474,33576.8526360829,0.0,1.0
2004-03-30,24.09,24.1,23.98,24.07,18900,13.4882207367258,13.4938198320918,13.4266306876997,13.4770225459938,33755.4529160621,0.0,1.0
2004-03-31,24.05,24.14,23.87,24.06,26000,13.4658243552618,13.5162162135559,13.3650406386735,13.4714234506278,46436.0727945826,0.0,1.0
2004-04-01,24.73,24.73,23.91,24.05,37300,13.8465628401506,13.8465628401506,13.3874370201376,13.4658243552618,66617.9044322286,0.0,1.0
2004-04-02,25.0,25.47,24.76,24.99,28000,13.997738415033,14.2608958972356,13.8633601262487,13.992139319667,50008.0783941661,0.0,1.0
2004-04-05,25.34,25.34,24.75,24.97,40500,14.1881076574775,14.1881076574775,13.8577610308827,13.980941128935,72333.1133915613,0.0,1.0
2004-04-06,24.99,25.3,24.81,24.82,13900,13.992139319667,14.1657112760134,13.8913556030788,13.8969546984448,24825.4389171038,0.0,1.0
2004-04-07,24.91,25.04,24.4,24.95,10500,13.9473465567389,14.0201347964971,13.6617926930722,13.9697429382029,18753.0293978122,0.0,1.0
2004-04-08,24.52,25.3,24.26,25.29,10700,13.7289818374644,14.1657112760134,13.583405357948,14.1601121806474,19110.2299577706,0.0,1.0
2004-04-12,24.41,24.99,24.14,24.26,19900,13.6673917884382,13.992139319667,13.5162162135559,13.583405357948,35541.4557158538,0.0,1.0
2004-04-13,24.05,24.25,24.02,24.02,18300,13.4658243552618,13.577806262582,13.4490270691637,13.4490270691637,32683.851236187,0.0,1.0
2004-04-14,23.3,24.03,23.29,24.02,13700,13.0458922028108,13.4546261645297,13.0402931074447,13.4490270691637,24468.2383571455,0.0,1.0
2004-04-15,23.53,23.93,23.27,23.93,19000,13.1746713962291,13.3986352108696,13.0290949167127,13.3986352108696,33934.0531960412,0.0,1.0
2004-04-16,23.93,24.0,23.36,23.705,23100,13.3986352108696,13.4378288784317,13.0794867750068,13.2726555651343,41256.664675187,0.0,1.0
2004-04-19,24.0,24.0,23.67,23.93,8400,13.4378288784317,13.4378288784317,13.2530587313532,13.3986352108696,15002.4235182498,0.0,1.0
2004-04-20,23.55,24.16,23.54,24.0,18200,13.1858695869611,13.5274144042879,13.1802704915951,13.4378288784317,32505.2509562079,0.0,1.0
2004-04-21,23.52,23.71,23.3,23.53,13800,13.169072300863,13.2754551128173,13.0458922028108,13.1746713962291,24646.8386371248,0.0,1.0
2004-04-22,24.59,24.66,23.43,23.441,36200,13.7681755050265,13.8073691725886,13.1186804425689,13.1248394474715,64653.3013524573,0.0,1.0
2004-04-23,24.4,24.78,24.03,24.78,11800,13.6617926930722,13.8745583169807,13.4546261645297,13.8745583169807,21074.8330375414,0.0,1.0
2004-04-26,24.52,24.98,24.09,24.93,14700,13.7289818374644,13.986540224301,13.4882207367258,13.9585447474709,26254.2411569371,0.0,1.0
2004-04-27,24.74,24.75,24.27,24.75,25500,13.8521619355167,13.8577610308827,13.589004453314,13.8577610308827,45543.0713946868,0.0,1.0
2004-04-28,23.7,24.71,23.7,24.41,12500,13.2698560174513,13.8353646494186,13.2698560174513,13.6673917884382,22325.0349973955,0.0,1.0
2004-04-29,23.78,24.72,23.67,24.72,7300,13.3146487803794,13.8409637447846,13.2530587313532,13.8409637447846,13037.820438479,0.0,1.0
2004-04-30,23.33,23.87,23.3,23.54,20000,13.0626894889088,13.3650406386735,13.0458922028108,13.1802704915951,35720.0559958329,0.0,1.0
2004-05-03,23.53,23.73,23.3,23.3,14100,13.1746713962291,13.2866533035493,13.0458922028108,13.0458922028108,25182.6394770621,0.0,1.0
2004-05-04,23.47,23.88,23.4,23.4,15800,13.141076824033,13.3706397340395,13.1018831564709,13.1018831564709,28218.8442367079,0.0,1.0
2004-05-05,23.3,23.79,23.3,23.51,22600,13.0458922028108,13.3202478757454,13.0458922028108,13.163473205497,40363.663275291,0.0,1.0
2004-05-06,23.151,23.36,22.96,23.28,20800,12.9624656818572,13.0794867750068,12.8555229603663,13.0346940120787,37148.8582356661,0.0,1.0
2004-05-07,22.511,23.25,22.511,23.25,36800,12.6041235784323,13.0178967259807,12.6041235784323,13.0178967259807,65724.9030323326,0.0,1.0
2004-05-10,22.51,22.94,22.4,22.81,24500,12.6035636688957,12.8443247696343,12.5419736198696,12.7715365298761,43757.0685948954,0.0,1.0
2004-05-11,23.0,23.0,22.51,22.51,11600,12.8779193418304,12.8779193418304,12.6035636688957,12.6035636688957,20717.632477583,0.0,1.0
2004-05-12,23.74,23.74,22.47,22.91,81900,13.2922523989153,13.2922523989153,12.5811672874317,12.8275274835362,146273.629302936,0.0,1.0
2004-05-13,23.22,23.75,22.91,23.61,12600,13.0010994398827,13.2978514942814,12.8275274835362,13.2194641591572,22503.6352773746,0.0,1.0
2004-05-14,22.74,23.17,22.74,22.91,14700,12.732342862314,12.9731039630526,12.732342862314,12.8275274835362,26254.2411569372,0.0,1.0
2004-05-17,23.05,23.48,22.2,22.54,25800,12.9059148186604,13.146675919399,12.4299917125493,12.6203609549938,46078.8722346245,0.0,1.0
2004-05-18,23.14,23.349,22.82,23.24,11400,12.9563066769545,13.0733277701042,12.7771356252421,13.0122976306147,20360.4319176248,0.0,1.0
2004-05-19,22.84,23.79,22.51,22.51,16700,12.7883338159742,13.3202478757454,12.6035636688957,12.6035636688957,29826.2467565203,0.0,1.0
2004-05-20,23.3,23.5,22.78,23.48,81200,13.0458922028108,13.157874110131,12.7547392437781,13.146675919399,145023.427343081,0.0,1.0
2004-05-21,23.58,23.7,23.25,23.5,20700,13.2026668730591,13.2698560174513,13.0178967259807,13.157874110131,36970.2579556871,0.0,1.0
2004-05-24,23.88,23.89,23.12,23.12,30100,13.3706397340395,13.3762388294055,12.9451084862225,12.9451084862225,53758.6842737286,0.0,1.0
2004-05-25,23.96,24.0,23.33,23.74,31800,13.4154324969676,13.4378288784317,13.0626894889088,13.2922523989153,56794.8890333744,0.0,1.0
2004-05-26,23.86,23.97,23.1,23.1,10900,13.3594415433075,13.4210315923336,12.9339102954905,12.9339102954905,19467.4305177289,0.0,1.0
2004-05-27,23.94,24.03,23.76,23.93,14300,13.4042343062356,13.4546261645297,13.3034505896474,13.3986352108696,25539.8400370205,0.0,1.0
2004-05-28,24.0,24.14,23.86,23.97,15500,13.4378288784317,13.5162162135559,13.3594415433075,13.4210315923336,27683.0433967705,0.0,1.0
2004-06-01,24.51,24.51,23.64,24.24,17900,13.7233827420984,13.7233827420984,13.2362614452552,13.572207167216,31969.4501162703,0.0,1.0
2004-06-02,24.15,25.49,24.0,24.2,14900,13.6505945023402,14.4080187935673,13.5658082010834,13.6788566027591,26360.3903799436,0.23,1.0
2004-06-03,24.0,24.289,23.9,24.05,17600,13.5658082010834,13.7291631415048,13.5092840002456,13.5940703015023,31137.1054152355,0.0,1.0
2004-06-04,24.0,24.45,24.0,24.3,8600,13.5658082010834,13.8201671048537,13.5658082010834,13.735380803597,15214.7219642628,0.0,1.0
2004-06-07,24.63,24.7,23.87,24.57,14300,13.9219106663619,13.9614776069483,13.4923267399942,13.8879961458591,25298.8981498787,0.0,1.0
2004-06-08,24.64,24.81,24.22,24.22,10700,13.9275630864456,14.02365422787,13.6901614429267,13.6901614429267,18929.9447694898,0.0,1.0
2004-06-09,24.05,24.68,24.0,24.22,57900,13.5940703015023,13.9501727667808,13.5658082010834,13.6901614429267,102434.000201258,0.0,1.0
2004-06-10,24.35,24.62,23.99,24.02,37900,13.7636429040159,13.9162582462781,13.5601557809996,13.577113041251,67050.9258657626,0.0,1.0
2004-06-14,23.25,24.34,23.25,24.34,45900,13.1418766947996,13.7579904839321,13.1418766947996,13.7579904839321,81204.1555999604,0.0,1.0
2004-06-15,24.21,24.24,23.35,24.1,31800,13.6845090228429,13.7014662830942,13.1984008956374,13.6223324019213,56259.0881934368,0.0,1.0
2004-06-16,24.09,24.49,23.79,23.8,25200,13.6166799818375,13.8427767851889,13.4471073793239,13.4527597994077,44582.6736627234,0.0,1.0
2004-06-17,23.84,24.6,23.83,24.6,19400,13.4753694797429,13.9049534061105,13.4697170596591,13.9049534061105,34321.5821054299,0.0,1.0
2004-06-18,24.16,24.43,23.5,24.07,74200,13.656246922424,13.8088622646862,13.2831871968942,13.6053751416699,131271.205784686,0.0,1.0
2004-06-21,24.3,24.3,24.0,24.19,10300,13.735380803597,13.735380803597,13.5658082010834,13.6732041826753,18222.2832827798,0.0,1.0
2004-06-22,24.21,24.5,24.0,24.02,86500,13.6845090228429,13.8484292052727,13.5658082010834,13.577113041251,153031.796501015,0.0,1.0
2004-06-23,24.75,24.91,24.1,24.11,23000,13.9897397073673,14.0801784287078,13.6223324019213,13.627984822005,40690.535485819,0.0,1.0
2004-06-24,24.75,24.99,24.57,24.69,11800,13.9897397073673,14.1253977893781,13.8879961458591,13.9558251868646,20876.0138579419,0.0,1.0
2004-06-25,24.93,25.785,24.08,24.15,128600,14.0914832688754,14.574765186039,13.6110275617537,13.6505945023402,227513.167977232,0.0,1.0
2004-06-28,25.29,25.35,24.51,24.51,76000,14.2949703918916,14.3288849123944,13.8540816253564,13.8540816253564,134455.682474881,0.0,1.0
2004-06-29,25.68,25.75,24.74,25.14,56400,14.5154147751593,14.5549817157457,13.9840872872835,14.2101840906349,99780.2696260951,0.0,1.0
2004-06-30,25.95,25.95,25.41,25.49,17700,14.6680301174214,14.6680301174214,14.3627994328971,14.4080187935673,31314.020786913,0.0,1.0
2004-07-01,25.51,25.78,25.43,25.52,28300,14.4193236337349,14.5719389759971,14.3741042730646,14.4249760538187,50067.0501847252,0.0,1.0
2004-07-02,25.64,25.68,25.34,25.34,26500,14.4928050948241,14.5154147751593,14.3232324923106,14.3232324923106,46882.5734945307,0.0,1.0
2004-07-06,25.4,25.54,25.29,25.38,25100,14.3571470128133,14.4362808939863,14.2949703918916,14.3458421726457,44405.758291046,0.0,1.0
2004-07-07,25.45,25.719,25.34,25.34,22600,14.3854091132322,14.537459213486,14.3232324923106,14.3232324923106,39982.8739991092,0.0,1.0
2004-07-08,25.2,25.77,25.08,25.7,38000,14.2440986111376,14.5662865559133,14.1762695701322,14.5267196153268,67227.8412374401,0.0,1.0
2004-07-09,25.33,25.51,25.16,25.36,16200,14.3175800722268,14.4193236337349,14.2214889308024,14.3345373324781,28660.2902117508,0.0,1.0
2004-07-12,25.589,25.69,25.24,25.34,17700,14.4639777523968,14.521067195243,14.2667082914727,14.3232324923106,31314.020786913,0.0,1.0
2004-07-13,25.46,25.73,25.37,25.45,22100,14.391061533316,14.5436768755782,14.3401897525619,14.3854091132322,39098.2971407218,0.0,1.0
2004-07-14,25.26,25.73,25.26,25.38,12600,14.2780131316403,14.5436768755782,14.2780131316403,14.3458421726457,22291.3368313617,0.0,1.0
2004-07-15,24.79,25.61,24.78,25.61,34000,14.0123493877024,14.4758478345728,14.0066969676186,14.4758478345728,60151.2263703413,0.0,1.0
2004-07-16,24.28,25.1,24.28,24.96,22800,13.7240759634294,14.1875744102997,13.7240759634294,14.1084405291268,40336.7047424641,0.0,1.0
2004-07-19,24.53,24.75,24.18,24.75,28900,13.865386465524,13.9897397073673,13.6675517625915,13.9897397073673,51128.5424147901,0.0,1.0
2004-07-20,24.65,24.72,24.49,24.52,94000,13.9332155065294,13.9727824471159,13.8427767851889,13.8597340454402,166300.449376826,0.0,1.0
2004-07-21,24.0,24.7,23.98,24.7,34900,13.5658082010834,13.9614776069483,13.5545033609158,13.9614776069483,61743.4647154386,0.0,1.0
2004-07-22,24.07,24.4,24.0,24.27,54200,13.6053751416699,13.7919050044348,13.5658082010834,13.7184235433456,95888.1314491911,0.0,1.0
2004-07-23,24.04,24.46,24.03,24.03,19400,13.5884178814186,13.8258195249375,13.5827654613348,13.5827654613348,34321.5821054299,0.0,1.0
2004-07-26,24.19,24.63,24.03,24.63,42600,13.6732041826753,13.9219106663619,13.5827654613348,13.9219106663619,75365.9483346042,0.0,1.0
2004-07-27,24.055,24.57,24.0,24.11,63400,13.5968965115442,13.8879961458591,13.5658082010834,13.627984822005,112164.345643519,0.0,1.0
2004-07-28,24.46,24.66,23.65,24.04,50100,13.8258195249375,13.9388679266132,13.3679734981509,13.5884178814186,88634.6012104147,0.0,1.0
2004-07-29,24.96,25.0,24.1,24.74,30900,14.1084405291268,14.1310502094619,13.6223324019213,13.9840872872835,54666.8498483393,0.0,1.0
2004-07-30,24.45,24.86,24.22,24.75,14000,13.8201671048537,14.0519163282889,13.6901614429267,13.9897397073673,24768.1520348464,0.0,1.0
2004-08-02,24.48,24.83,23.88,23.88,12000,13.8371243651051,14.0349590680375,13.497979160078,13.497979160078,21229.8446012969,0.0,1.0
2004-08-03,24.1,24.5,24.03,24.5,11900,13.6223324019213,13.8484292052727,13.5827654613348,13.8484292052727,21052.9292296194,0.0,1.0
2004-08-04,24.34,24.53,23.99,24.13,26400,13.7579904839321,13.865386465524,13.5601557809996,13.6392896621726,46705.6581228532,0.0,1.0
2004-08-05,24.05,24.23,24.02,24.03,17200,13.5940703015023,13.6958138630105,13.577113041251,13.5827654613348,30429.4439285256,0.0,1.0
2004-08-06,23.82,24.26,23.8,24.02,33300,13.4640646395753,13.7127711232618,13.4527597994077,13.577113041251,58912.8187685989,0.0,1.0
2004-08-09,23.61,23.929,23.39,23.81,27900,13.3453638178158,13.5256760184885,13.2210105759725,13.4584122194915,49359.3886980153,0.0,1.0
2004-08-10,24.14,24.19,23.6,23.6,24200,13.6449420822564,13.6732041826753,13.339711397732,13.339711397732,42813.5199459488,0.0,1.0
2004-08-11,23.95,24.04,22.98,23.91,32400,13.5375461006645,13.5884178814186,12.9892613525374,13.5149364203294,57320.5804235016,0.0,1.0
2004-08-12,23.46,23.95,23.46,23.67,7600,13.260577516559,13.5375461006645,13.260577516559,13.3792783383185,13445.5682474881,0.0,1.0
2004-08-13,23.4,24.15,23.4,24.04,19600,13.2266629960563,13.6505945023402,13.2266629960563,13.5884178814186,34675.412848785,0.0,1.0
2004-08-16,24.37,24.52,23.8,23.87,18800,13.7749477441835,13.8597340454402,13.4527597994077,13.4923267399942,33260.089875365,0.0,1.0
2004-08-17,24.82,24.95,24.186,24.67,23700,14.0293066479538,14.102788109043,13.6709432146418,13.944520346697,41928.9430875613,0.0,1.0
2004-08-18,24.89,25.0,24.04,24.04,22600,14.0688735885403,14.1310502094619,13.5884178814186,13.5884178814186,39982.8739991091,0.0,1.0
2004-08-19,24.24,24.81,24.09,24.21,12900,13.7014662830942,14.02365422787,13.6166799818375,13.6845090228429,22822.0829463943,0.0,1.0
2004-08-20,24.35,24.59,24.11,24.43,30600,13.7636429040159,13.8993009860267,13.627984822005,13.8088622646862,54136.103733307,0.0,1.0
2004-08-23,23.93,24.59,23.33,24.59,42200,13.5262412604969,13.8993009860267,13.1870960554698,13.8993009860267,74658.2868478942,0.0,1.0
2004-08-24,24.59,24.59,23.93,24.25,29300,13.8993009860267,13.8993009860267,13.5262412604969,13.707118703178,51836.2039015,0.0,1.0
2004-08-25,24.75,24.75,24.25,24.43,17200,13.9897397073673,13.9897397073673,13.707118703178,13.8088622646862,30429.4439285255,0.0,1.0
2004-08-26,24.52,25.0,23.67,24.02,24900,13.8597340454402,14.1310502094619,13.3792783383185,13.577113041251,44051.9275476911,0.0,1.0
2004-08-27,24.71,24.89,24.02,24.02,15400,13.9671300270321,14.0688735885403,13.577113041251,13.577113041251,27244.9672383311,0.0,1.0
2004-08-30,24.14,24.88,24.08,24.88,35300,13.6449420822564,14.0632211684565,13.6110275617537,14.0632211684565,62451.1262021484,0.0,1.0
2004-08-31,24.48,24.48,23.78,24.02,23500,13.8371243651051,13.8371243651051,13.4414549592402,13.577113041251,41575.1123442064,0.0,1.0
2004-09-01,24.11,25.21,24.05,24.44,26000,13.7579904839321,14.3856881003703,13.7237524321264,13.9462997688636,45563.3401354731,0.23,1.0
2004-09-02,24.4,24.49,23.93,24.31,14100,13.9234744009931,13.9748314787017,13.6552763285149,13.8721173232845,24709.3498426988,0.0,1.0
2004-09-03,24.06,24.73,23.86,23.86,12700,13.729458774094,14.1117836859245,13.6153319347416,13.6153319347416,22255.9392200195,0.0,1.0
2004-09-07,24.63,24.63,24.14,24.59,9300,14.0547202662483,14.0547202662483,13.775109509835,14.0318948983779,16297.656279227,0.0,1.0
2004-09-08,24.04,24.74,24.04,24.5,20000,13.7180460901588,14.1174900278922,13.7180460901588,13.9805378206693,35048.723181133,0.0,1.0
2004-09-09,24.7,24.88,24.09,24.3,29700,14.0946646600217,14.1973788154388,13.7465777999969,13.8664109813169,52047.3539239826,0.0,1.0
2004-09-10,24.5,24.88,24.39,24.49,19000,13.9805378206693,14.1973788154388,13.9177680590255,13.9748314787017,33296.2870220764,0.0,1.0
2004-09-13,24.89,24.9,24.49,24.75,13700,14.2030851574065,14.2087914993741,13.9748314787017,14.1231963698598,24008.3753790761,0.0,1.0
2004-09-14,24.64,24.96,24.42,24.89,11800,14.060426608216,14.2430295511798,13.9348870849283,14.2030851574065,20678.7466768685,0.0,1.0
2004-09-15,24.95,24.95,24.321,24.321,14300,14.2373232092122,14.2373232092122,13.8783942994489,13.8783942994489,25059.8370745102,0.0,1.0
2004-09-16,25.0,25.14,24.68,24.949,52700,14.2658549190503,14.345743706597,14.0832519760864,14.2367525750154,92353.3855822857,0.0,1.0
2004-09-17,25.14,25.25,24.55,25.05,65500,14.345743706597,14.4085134682408,14.0090695305074,14.2943866288884,114784.568418211,0.0,1.0
2004-09-20,24.809,25.28,24.75,25.28,15800,14.1568637874687,14.4256324941437,14.1231963698598,14.4256324941437,27688.4913130953,0.0,1.0
2004-09-21,25.0,25.0,24.82,24.89,10400,14.2658549190503,14.2658549190503,14.1631407636331,14.2030851574065,18225.3360541892,0.0,1.0
2004-09-22,24.77,25.0,24.56,24.77,20700,14.134609053795,14.2658549190503,14.014775872475,14.134609053795,36275.4284924729,0.0,1.0
2004-09-23,24.36,24.89,24.31,24.89,14300,13.9006490331226,14.2030851574065,13.8721173232845,14.2030851574065,25059.8370745102,0.0,1.0
2004-09-24,24.91,24.96,24.44,24.57,16000,14.2144978413417,14.2430295511798,13.9462997688636,14.0204822144426,28038.9785449065,0.0,1.0
2004-09-27,24.49,24.92,24.41,24.7,20000,13.9748314787017,14.2202041833093,13.9291807429607,14.0946646600217,35048.723181133,0.0,1.0
2004-09-28,24.8,24.8,24.26,24.63,10700,14.1517280796979,14.1517280796979,13.8435856134464,14.0547202662483,18751.0669019062,0.0,1.0
2004-09-29,24.92,24.95,24.55,24.55,12600,14.2202041833093,14.2373232092122,14.0090695305074,14.0090695305074,22080.6956041139,0.0,1.0
2004-09-30,24.651,24.95,24.55,24.83,14800,14.0667035843803,14.2373232092122,14.0090695305074,14.1688471056007,25936.0551540386,0.0,1.0
2004-10-01,25.25,25.25,24.55,24.55,21800,14.4085134682408,14.4085134682408,14.0090695305074,14.0090695305074,38203.1082674351,0.0,1.0
2004-10-04,25.2,25.25,24.55,24.89,13600,14.3799817584027,14.4085134682408,14.0090695305074,14.2030851574065,23833.1317631705,0.0,1.0
2004-10-05,24.98,25.24,24.97,25.23,9100,14.254442235115,14.4028071262732,14.2487358931474,14.3971007843056,15947.1690474156,0.0,1.0
2004-10-06,25.47,25.47,25.02,25.21,15800,14.5340529915284,14.5340529915284,14.2772676029855,14.3856881003703,27688.4913130952,0.0,1.0
2004-10-07,25.43,25.43,25.12,25.14,44300,14.511227623658,14.511227623658,14.3343310226617,14.345743706597,77632.9218462096,0.0,1.0
2004-10-08,24.81,25.39,24.76,25.15,13300,14.1574344216655,14.4884022557875,14.1289027118274,14.3514500485646,23307.4009154535,0.0,1.0
2004-10-11,24.85,25.08,24.68,24.81,25100,14.180259789536,14.3115056547912,14.0832519760864,14.1574344216655,43986.147592322,0.0,1.0
2004-10-12,24.75,24.95,24.7,24.95,19000,14.1231963698598,14.2373232092122,14.0946646600217,14.2373232092122,33296.2870220764,0.0,1.0
2004-10-13,24.79,25.02,24.5,25.02,52200,14.1460217377303,14.2772676029855,13.9805378206693,14.2772676029855,91477.1675027573,0.0,1.0
2004-10-14,24.45,24.59,24.43,24.51,47100,13.9520061108312,14.0318948983779,13.9405934268959,13.9862441626369,82539.7430915684,0.0,1.0
2004-10-15,24.76,25.0,24.35,24.37,37000,14.1289027118274,14.2658549190503,13.894942691155,13.9063553750902,64840.1378850963,0.0,1.0
2004-10-18,24.84,24.98,24.33,24.58,20500,14.1745534475684,14.254442235115,13.8835300072197,14.0261885564102,35924.9412606614,0.0,1.0
2004-10-19,24.35,24.88,24.35,24.83,39400,13.894942691155,14.1973788154388,13.894942691155,14.1688471056007,69045.9846668322,0.0,1.0
2004-10-20,24.8,24.8,24.26,24.38,25700,14.1517280796979,14.1517280796979,13.8435856134464,13.9120617170578,45037.609287756,0.0,1.0
2004-10-21,24.86,24.86,24.29,24.7,20100,14.1859661315036,14.1859661315036,13.8607046393493,14.0946646600217,35223.9667970388,0.0,1.0
2004-10-22,24.26,24.88,24.259,24.79,15300,13.8435856134464,14.1973788154388,13.8430149792496,14.1460217377303,26812.2732335668,0.0,1.0
2004-10-25,24.85,24.86,24.28,24.31,15500,14.180259789536,14.1859661315036,13.8549982973816,13.8721173232845,27162.7604653782,0.0,1.0
2004-10-26,24.98,24.98,24.74,24.84,22300,14.254442235115,14.254442235115,14.1174900278922,14.1745534475684,39079.3263469636,0.0,1.0
2004-10-27,25.25,25.25,24.82,24.99,34000,14.4085134682408,14.4085134682408,14.1631407636331,14.2601485770827,59582.8294079263,0.0,1.0
2004-10-28,25.25,25.25,24.88,25.24,19700,14.4085134682408,14.4085134682408,14.1973788154388,14.4028071262732,34522.9923334161,0.0,1.0
2004-10-29,24.88,25.35,24.88,25.32,72000,14.1973788154388,14.465576887917,14.1973788154388,14.4484578620141,126175.40345208,0.0,1.0
2004-11-01,25.12,25.22,24.75,24.75,13500,14.3343310226617,14.3913944423379,14.1231963698598,14.1231963698598,23657.8881472649,0.0,1.0
2004-11-02,25.06,25.35,24.89,25.22,136000,14.300092970856,14.465576887917,14.2030851574065,14.3913944423379,238331.317631705,0.0,1.0
2004-11-03,25.4,25.4,25.071,25.3,32600,14.4941085977551,14.4941085977551,14.3063699470204,14.4370451780789,57129.418785247,0.0,1.0
2004-11-04,25.5,25.5,25.27,25.3,20000,14.5511720174313,14.5511720174313,14.419926152176,14.4370451780789,35048.7231811331,0.0,1.0
2004-11-05,25.6,25.6,25.13,25.13,19900,14.6082354371075,14.6082354371075,14.3400373646293,14.3400373646293,34873.4795652275,0.0,1.0
2004-11-08,25.36,25.6,25.36,25.6,20800,14.4712832298846,14.6082354371075,14.4712832298846,14.6082354371075,36450.6721083785,0.0,1.0
2004-11-09,25.39,25.67,25.39,25.44,15600,14.4884022557875,14.6481798308808,14.4884022557875,14.5169339656256,27338.0040812838,0.0,1.0
2004-11-10,25.67,25.72,25.24,25.24,23100,14.6481798308808,14.6767115407189,14.4028071262732,14.4028071262732,40481.2752742089,0.0,1.0
2004-11-11,25.61,25.65,25.47,25.48,27700,14.6139417790751,14.6367671469456,14.5340529915284,14.5397593334961,48542.4816058694,0.0,1.0
2004-11-12,25.85,25.85,25.34,25.45,29000,14.750893986298,14.750893986298,14.4598705459494,14.5226403075932,50820.648612643,0.0,1.0
2004-11-15,25.92,25.95,25.45,25.5,28300,14.7908383800713,14.8079574059742,14.5226403075932,14.5511720174313,49593.9433013035,0.0,1.0
2004-11-16,25.27,25.95,25.27,25.95,21500,14.419926152176,14.8079574059742,14.419926152176,14.8079574059742,37677.3774197182,0.0,1.0
2004-11-17,25.81,25.93,25.16,25.5,23700,14.7280686184275,14.796544722039,14.3571563905322,14.5511720174313,41532.7369696428,0.0,1.0
2004-11-18,25.73,25.85,25.31,25.5,12000,14.6824178826866,14.750893986298,14.4427515200465,14.5511720174313,21029.2339086798,0.0,1.0
2004-11-19,25.26,25.6,25.26,25.41,8800,14.4142198102084,14.6082354371075,14.4142198102084,14.4998149397227,15421.4381996986,0.0,1.0
2004-11-22,25.95,25.951,25.25,25.25,16600,14.8079574059742,14.808528040171,14.4085134682408,14.4085134682408,29090.4402403405,0.0,1.0
2004-11-23,26.4,26.48,25.35,25.99,40200,15.0647427945171,15.1103935302581,14.465576887917,14.8307827738447,70447.9335940776,0.0,1.0
2004-11-24,26.25,26.66,26.03,26.03,32600,14.9791476650028,15.2131076856752,14.8536081417152,14.8536081417152,57129.418785247,0.0,1.0
2004-11-26,26.565,26.565,25.64,26.45,18600,15.1588974369828,15.1588974369828,14.631060804978,15.0932745043552,32595.3125584539,0.0,1.0
2004-11-29,26.86,26.88,25.7,25.7,15800,15.3272345250276,15.3386472089629,14.6652988567837,14.6652988567837,27688.4913130952,0.0,1.0
2004-11-30,26.95,26.95,26.62,26.9,94900,15.3785916027362,15.3785916027362,15.1902823178047,15.3500598928981,166306.191494477,0.0,1.0
2004-12-01,27.39,27.45,26.74,26.75,84500,15.6296706493115,15.6639087011172,15.2587584214162,15.2644647633838,148080.855440287,0.0,1.0
2004-12-02,27.3,27.3,26.72,27.0,25700,15.7095594368582,15.7095594368582,15.3758032290421,15.536926915574,44661.3415748543,0.23,1.0
2004-12-03,26.77,27.2,26.77,27.2,23500,15.4045753159228,15.6520152630968,15.4045753159228,15.6520152630968,40838.1917124156,0.0,1.0
2004-12-06,26.32,26.49,26.15,26.3,20100,15.1456265339966,15.243451629391,15.0478014386022,15.1341176992443,34929.6873795554,0.0,1.0
2004-12-07,25.88,26.5,25.55,26.4,29100,14.8924321694465,15.2492060467671,14.7025363960339,15.1916618730057,50569.8459077145,0.0,1.0
2004-12-08,25.8,26.11,25.8,26.07,12100,14.8463968304374,15.0247837690977,14.8463968304374,15.0017660995931,21027.3242434139,0.0,1.0
2004-12-09,26.55,26.63,25.7,26.21,32500,15.2779781336478,15.3240134726569,14.788852656676,15.0823279428591,56478.3502405746,0.0,1.0
2004-12-10,26.67,26.81,26.1,26.3,28500,15.3470311421615,15.4275929854274,15.0190293517216,15.1341176992443,49527.1686725037,0.0,1.0
2004-12-13,27.05,27.05,26.021,26.68,27200,15.5656990024547,15.5656990024547,14.9735694544501,15.3527855595376,47268.0346628809,0.0,1.0
2004-12-14,27.39,27.4,26.51,27.2,33200,15.7613491932434,15.7671036106196,15.2549604641432,15.6520152630968,57694.8070149871,0.0,1.0
2004-12-15,27.91,28.71,27.311,27.42,57900,16.0605788968026,16.5209322868937,15.7158892959719,15.7786124453718,100618.353197824,0.0,1.0
2004-12-16,27.17,27.99,27.16,27.71,17700,15.6347520109684,16.1066142358117,15.6289975935922,15.9454905492799,30758.9784387129,0.0,1.0
2004-12-17,27.49,27.62,27.19,27.5,27500,15.8188933670048,15.8937007928946,15.6462608457207,15.8246477843809,47789.3732804862,0.0,1.0
2004-12-20,28.32,28.7,27.0,27.31,38200,16.2965100092243,16.5151778695176,15.536926915574,15.7153138542343,66383.7839750754,0.0,1.0
2004-12-21,28.74,28.74,27.98,28.49,34400,16.5381955390221,16.5381955390221,16.1008598184356,16.3943351046187,59780.1614854083,0.0,1.0
2004-12-22,28.0,28.74,27.71,28.5,67200,16.1123686531879,16.5381955390221,15.9454905492799,16.4000895219948,116779.850343588,0.0,1.0
2004-12-23,28.16,28.36,27.99,28.0,18700,16.2044393312061,16.3195276787289,16.1066142358117,16.1123686531879,32496.7738307306,0.0,1.0
2004-12-27,28.56,28.99,28.2,28.5,31400,16.4346160262516,16.6820559734256,16.2274570007106,16.4000895219948,54566.7753093553,0.0,1.0
2004-12-28,28.99,28.99,28.46,28.71,26400,16.6820559734256,16.6820559734256,16.3770718524902,16.5209322868937,45877.7983492667,0.0,1.0
2004-12-29,28.96,29.19,28.27,28.5,60100,16.6647927212972,16.7971443209484,16.2677379223436,16.4000895219948,104441.503060262,0.0,1.0
2004-12-30,28.88,29.15,28.521,28.521,24900,16.6187573822881,16.7741266514438,16.4121737984847,16.4121737984847,43271.1052612401,0.0,1.0
2004-12-31,28.3,28.85,28.27,28.27,23000,16.285001174472,16.6014941301596,16.2677379223436,16.2677379223436,39969.2940164067,0.0,1.0
2005-01-03,28.15,28.57,27.81,28.0,40300,16.19868491383,16.4403704436278,16.0030347230412,16.1123686531879,70033.1542983123,0.0,1.0
2005-01-04,27.73,28.35,27.51,28.35,31200,15.9569993840321,16.3137732613527,15.8304022017571,16.3137732613527,54219.2162309517,0.0,1.0
2005-01-05,27.14,28.0,27.12,27.12,28300,15.61748875884,16.1123686531879,15.6059799240877,15.6059799240877,49179.6095941002,0.0,1.0
2005-01-06,27.78,28.0,27.12,28.0,17700,15.9857714709128,16.1123686531879,15.6059799240877,16.1123686531879,30758.978438713,0.0,1.0
2005-01-07,26.91,27.84,26.88,27.84,37000,15.4851371591888,16.0202979751697,15.4678739070604,16.0202979751697,64298.4295046541,0.0,1.0
2005-01-10,27.15,27.3,26.9,26.93,19900,15.6232431762161,15.7095594368582,15.4793827418126,15.4966459939411,34582.1283011518,0.0,1.0
2005-01-11,26.5,27.13,26.5,27.0,36400,15.2492060467671,15.6117343414638,15.2492060467671,15.536926915574,63255.7522694435,0.0,1.0
2005-01-12,26.79,26.79,26.29,26.5,16200,15.4160841506751,15.4160841506751,15.1283632818682,15.2492060467671,28152.2853506864,0.0,1.0
2005-01-13,26.05,26.9,25.93,26.33,21700,14.9902572648409,15.4793827418126,14.9212042563272,15.1513809513727,37710.1600067836,0.0,1.0
2005-01-14,26.25,26.5,26.1,26.5,26200,15.1053456123636,15.2492060467671,15.0190293517216,15.2492060467671,45530.2392708633,0.0,1.0
2005-01-18,25.88,26.08,25.6,25.85,35400,14.8924321694465,15.0075205169693,14.7313084829146,14.8751689173181,61517.9568774259,0.0,1.0
2005-01-19,26.25,26.34,25.55,25.6,50400,15.1053456123636,15.1571353687489,14.7025363960339,14.7313084829146,87584.8877576912,0.0,1.0
2005-01-20,25.15,25.73,25.14,25.5,34300,14.4723597009884,14.8061159088044,14.4666052836123,14.6737643091532,59606.3819462064,0.0,1.0
2005-01-21,25.58,25.71,25.09,25.4,28700,14.7197996481623,14.7946070740522,14.4378331967316,14.6162201353919,49874.7277509076,0.0,1.0
2005-01-24,25.86,26.15,25.52,25.75,17500,14.8809233346942,15.0478014386022,14.6852731439055,14.8176247435567,30411.4193603095,0.0,1.0
2005-01-25,25.72,26.19,25.72,26.19,19300,14.8003614914283,15.0708191081068,14.8003614914283,15.0708191081068,33539.4510659412,0.0,1.0
2005-01-26,26.2,26.2,25.72,25.95,16100,15.0765735254829,15.0765735254829,14.8003614914283,14.9327130910795,27978.5058114847,0.0,1.0
2005-01-27,26.16,26.19,25.71,25.91,12300,15.0535558559784,15.0708191081068,14.7946070740522,14.9096954215749,21374.8833218174,0.0,1.0
2005-01-28,25.24,26.3,25.09,25.65,48300,14.5241494573736,15.1341176992443,14.4378331967316,14.7600805697953,83935.5174344542,0.0,1.0
2005-01-31,25.91,26.29,25.72,25.73,74000,14.9096954215749,15.1283632818682,14.8003614914283,14.8061159088044,128596.859009309,0.0,1.0
2005-02-01,26.04,26.22,25.57,25.89,20700,14.9845028474647,15.0880823602352,14.7140452307862,14.8981865868226,35972.364614766,0.0,1.0
2005-02-02,26.19,26.22,25.51,25.53,20800,15.0708191081068,15.0880823602352,14.6795187265294,14.6910275612817,36146.1441539677,0.0,1.0
2005-02-03,25.88,26.17,25.53,25.83,23200,14.8924321694465,15.0593102733545,14.6910275612817,14.8636600825658,40316.8530948102,0.0,1.0
2005-02-04,26.45,26.45,25.37,25.5,39700,15.2204339598864,15.2204339598864,14.5989568832634,14.6737643091532,68990.4770631019,0.0,1.0
2005-02-07,26.45,26.6,26.15,26.6,20200,15.2204339598864,15.3067502205285,15.0478014386022,15.3067502205285,35103.4669187571,0.0,1.0
2005-02-08,26.59,26.77,26.16,26.16,17900,15.3009958031523,15.4045753159228,15.0535558559784,15.0535558559784,31106.5375171166,0.0,1.0
2005-02-09,26.3,26.72,26.3,26.72,23800,15.1341176992443,15.3758032290421,15.1341176992443,15.3758032290421,41359.5303300209,0.0,1.0
2005-02-10,26.36,26.58,26.29,26.58,19700,15.1686442035012,15.2952413857762,15.1283632818682,15.2952413857762,34234.5692227482,0.0,1.0
2005-02-11,26.2,26.3,26.0,26.3,39400,15.0765735254829,15.1341176992443,14.9614851779602,15.1341176992443,68469.1384454968,0.0,1.0
2005-02-14,26.08,26.32,26.0,26.13,18500,15.0075205169693,15.1456265339966,14.9614851779602,15.03629260385,32149.214752327,0.0,1.0
2005-02-15,26.02,26.32,26.0,26.32,36900,14.9729940127124,15.1456265339966,14.9614851779602,15.1456265339966,64124.6499654526,0.0,1.0
2005-02-16,26.21,26.25,26.0,26.0,23600,15.0823279428591,15.1053456123636,14.9614851779602,14.9614851779602,41011.9712516172,0.0,1.0
2005-02-17,25.94,26.34,25.94,26.34,40800,14.9269586737033,15.1571353687489,14.9269586737033,15.1571353687489,70902.0519943215,0.0,1.0
2005-02-18,26.46,26.5,26.0,26.22,80300,15.2261883772625,15.2492060467671,14.9614851779602,15.0880823602352,139544.96997902,0.0,1.0
2005-02-22,25.55,26.27,25.5,26.06,55200,14.7025363960339,15.1168544471159,14.6737643091532,14.996011682217,95926.3056393762,0.0,1.0
2005-02-23,25.42,25.99,25.32,25.41,14100,14.6277289701441,14.955730760584,14.5701847963827,14.621974552768,24502.9150274493,0.0,1.0
2005-02-24,26.17,26.24,25.33,25.38,28300,15.0593102733545,15.0995911949875,14.5759392137589,14.6047113006396,49179.6095941004,0.0,1.0
2005-02-25,26.35,26.35,26.02,26.35,14900,15.162889786125,15.162889786125,14.9729940127124,15.162889786125,25893.1513410635,0.0,1.0
2005-02-28,26.42,26.67,26.17,26.35,28600,15.203170707758,15.3470311421615,15.0593102733545,15.162889786125,49700.9482117056,0.0,1.0
2005-03-01,26.48,26.6,26.2,26.23,34600,15.2376972120148,15.3067502205285,15.0765735254829,15.0938367776114,60127.7205638118,0.0,1.0
2005-03-02,26.35,26.6,26.2,26.2,25100,15.162889786125,15.3067502205285,15.0765735254829,15.0765735254829,43618.6643396438,0.0,1.0
2005-03-03,26.34,26.34,26.13,26.34,14300,15.2894869684001,15.2894869684001,15.1675890085153,15.2894869684001,24635.358974338,0.23,1.0
2005-03-04,26.48,26.61,26.15,26.34,22400,15.3707522749899,15.4462129168233,15.1791983380282,15.2894869684001,38589.6532185436,0.0,1.0
2005-03-07,26.43,26.68,26.37,26.68,13500,15.3417289512078,15.4868455701182,15.3069009626693,15.4868455701182,23257.1570736758,0.0,1.0
2005-03-08,26.4,26.5,26.2,26.2,25600,15.3243149569386,15.3823616045027,15.2082216618102,15.2082216618102,44102.4608211926,0.0,1.0
2005-03-09,26.3,26.53,26.0,26.06,68100,15.2662683093744,15.399775598772,15.0921283666819,15.1269563552204,117319.436793876,0.0,1.0
2005-03-10,26.14,26.51,26.0,26.5,24900,15.1733936732717,15.3881662692591,15.0921283666819,15.3823616045027,42896.5341581133,0.0,1.0
2005-03-11,26.33,26.43,26.16,26.17,18800,15.2836823036436,15.3417289512078,15.1850030027846,15.190807667541,32387.7446655635,0.0,1.0
2005-03-14,26.55,26.55,26.0,26.23,27900,15.4113849282848,15.4113849282848,15.0921283666819,15.2256356560795,48064.7912855967,0.0,1.0
2005-03-15,26.09,26.7,26.0,26.55,24400,15.1443703494897,15.498454899631,15.0921283666819,15.4113849282848,42035.1579701992,0.0,1.0
2005-03-16,26.19,26.19,25.9,26.0,17800,15.2024169970538,15.2024169970538,15.0340817191178,15.0921283666819,30664.9922897356,0.0,1.0
2005-03-17,26.08,26.26,25.8,26.25,50100,15.1385656847332,15.2430496503487,14.9760350715536,15.2372449855923,86309.894028975,0.0,1.0
2005-03-18,25.75,26.25,25.75,26.25,79800,14.9470117477715,15.2372449855923,14.9470117477715,15.2372449855923,137475.639591062,0.0,1.0
2005-03-21,25.855,26.0,25.61,25.75,26600,15.0079607277139,15.0921283666819,14.8657464411817,14.9470117477715,45825.2131970205,0.0,1.0
2005-03-22,26.07,26.38,25.73,25.98,21000,15.1327610199768,15.3127056274257,14.9354024182587,15.0805190371691,36177.7998923847,0.0,1.0
2005-03-23,25.75,26.25,25.7,26.25,18800,14.9470117477715,15.2372449855923,14.9179884239894,15.2372449855923,32387.7446655634,0.0,1.0
2005-03-24,25.915,26.24,25.82,26.03,18200,15.0427887162524,15.2314403208359,14.9876444010664,15.1095423609512,31354.0932400666,0.0,1.0
2005-03-28,26.14,26.2,25.75,25.75,12700,15.1733936732717,15.2082216618102,14.9470117477715,14.9470117477715,21878.9551730136,0.0,1.0
2005-03-29,25.65,26.27,25.6,25.88,17200,14.8889651002074,15.2488543151052,14.8599417764253,15.0224723896049,29631.3408642387,0.0,1.0
2005-03-30,26.25,26.25,25.64,25.91,12400,15.2372449855923,15.2372449855923,14.8831604354509,15.0398863838742,21362.1294602652,0.0,1.0
2005-03-31,25.9,26.18,25.45,26.01,36900,15.0340817191178,15.1966123322974,14.772871805079,15.0979330314383,63569.5626680471,0.0,1.0
2005-04-01,25.69,26.06,25.05,26.0,21800,14.912183759233,15.1269563552204,14.5406852148224,15.0921283666819,37556.0017930469,0.0,1.0
2005-04-04,25.2,25.85,25.05,25.85,39100,14.6277551861686,15.0050583953357,14.5406852148224,15.0050583953357,67359.6178948686,0.0,1.0
2005-04-05,25.15,25.5,24.37,25.45,36100,14.5987318623865,14.8018951288611,14.1459680113861,14.772871805079,62191.3607673852,0.0,1.0
2005-04-06,25.77,25.77,25.29,25.47,21700,14.9586210772843,14.9586210772843,14.6799971689764,14.7844811345919,37383.7265554642,0.0,1.0
2005-04-07,25.97,26.0,25.33,25.76,16600,15.0747143724127,15.0921283666819,14.703215828002,14.9528164125279,28597.6894387421,0.0,1.0
2005-04-08,24.79,25.761,24.75,25.761,37500,14.3897639311556,14.9533968790036,14.3665452721299,14.9533968790036,64603.2140935438,0.0,1.0
2005-04-11,24.63,25.13,24.63,25.04,14400,14.2968892950529,14.5871225328737,14.2968892950529,14.534880550066,24807.6342119209,0.0,1.0
2005-04-12,25.14,25.37,24.07,24.27,35200,14.5929271976301,14.7264344870277,13.9718280686936,14.0879213638219,60640.8836291401,0.0,1.0
2005-04-13,24.27,25.39,24.27,25.39,14800,14.0879213638219,14.7380438165405,14.0879213638219,14.7380438165405,25496.7351622521,0.0,1.0
2005-04-14,23.75,24.45,23.75,24.45,26900,13.7860787964883,14.1924053294374,13.7860787964883,14.1924053294374,46342.0389097688,0.0,1.0
2005-04-15,23.21,24.38,23.05,24.11,31900,13.4726268996418,14.1517726761425,13.3797522635392,13.9950467277193,54955.8007889082,0.0,1.0
2005-04-18,24.23,24.23,23.05,23.37,22300,14.0647027047963,14.0647027047963,13.3797522635392,13.5655015357445,38417.3779809607,0.0,1.0
2005-04-19,25.04,25.12,24.25,24.27,36900,14.534880550066,14.5813178681173,14.0763120343091,14.0879213638219,63569.5626680471,0.0,1.0
2005-04-20,24.55,25.12,24.35,25.12,67300,14.2504519770016,14.5813178681173,14.1343586818733,14.5813178681173,115941.234893213,0.0,1.0
2005-04-21,25.23,25.29,24.46,24.9,24300,14.6451691804379,14.6799971689764,14.1982099941938,14.4536152434761,41862.8827326164,0.0,1.0
2005-04-22,25.0,25.3,24.8,25.0,70400,14.5116618910403,14.6858018337328,14.395568595912,14.5116618910403,121281.76725828,0.0,1.0
2005-04-25,25.38,25.45,25.06,25.25,14900,14.7322391517841,14.772871805079,14.5464898795788,14.6567785099507,25669.0103998348,0.0,1.0
2005-04-26,24.87,25.1,24.65,25.03,29600,14.4362012492069,14.5697085386045,14.3084986245657,14.5290758853096,50993.470324504,0.0,1.0
2005-04-27,24.71,25.0,24.61,24.72,7600,14.3433266131042,14.5116618910403,14.2852799655401,14.3491312778607,13092.9180562916,0.0,1.0
2005-04-28,24.6,24.99,24.59,24.6,14800,14.2794753007837,14.5058572262839,14.2736706360272,14.2794753007837,25496.7351622519,0.0,1.0
2005-04-29,25.42,25.54,24.56,24.75,223500,14.7554578108098,14.8251137878868,14.256256641758,14.3665452721299,385035.155997522,0.0,1.0
2005-05-02,25.23,25.48,24.97,25.48,49700,14.6451691804379,14.7902857993483,14.4942478967711,14.7902857993483,85620.7930786435,0.0,1.0
2005-05-03,25.52,25.7,25.3,25.36,18600,14.8135044583739,14.9179884239894,14.6858018337328,14.7206298222713,32043.1941903979,0.0,1.0
2005-05-04,26.0,26.0,25.47,25.58,26400,15.0921283666819,15.0921283666819,14.7844811345919,14.8483324469124,45480.662721855,0.0,1.0
2005-05-05,25.95,25.99,25.52,25.99,13800,15.0631050428998,15.0863237019255,14.8135044583739,15.0863237019255,23773.9827864242,0.0,1.0
2005-05-06,25.73,25.99,25.57,25.95,21400,14.9354024182587,15.0863237019255,14.842527782156,15.0631050428998,36866.9008427157,0.0,1.0
2005-05-09,25.75,25.8,25.42,25.7,16000,14.9470117477715,14.9760350715536,14.7554578108098,14.9179884239894,27564.0380132455,0.0,1.0
2005-05-10,25.27,25.63,25.26,25.56,116300,14.6683878394635,14.8773557706945,14.6625831747071,14.8367231173996,200356.101308778,0.0,1.0
2005-05-11,25.31,25.58,24.76,25.58,21300,14.6916064984892,14.8483324469124,14.3723499368863,14.8483324469124,36694.625605133,0.0,1.0
2005-05-12,24.61,25.6,24.43,25.44,24300,14.2852799655401,14.8599417764253,14.1807959999246,14.7670671403226,41862.8827326164,0.0,1.0
2005-05-13,24.5,24.69,24.4599,24.62,12100,14.2214286532195,14.3317172835914,14.1981519475463,14.2910846302965,20845.3037475169,0.0,1.0
2005-05-16,24.9,25.16,24.53,24.54,30300,14.4536152434761,14.604536527143,14.2388426474887,14.2446473122452,52199.3969875837,0.0,1.0
2005-05-17,24.92,25.08,24.65,24.65,18900,14.465224572989,14.5580992090916,14.3084986245657,14.3084986245657,32560.0199031461,0.0,1.0
2005-05-18,25.05,25.14,24.83,25.04,64000,14.5406852148224,14.5929271976301,14.4129825901812,14.534880550066,110256.152052982,0.0,1.0
2005-05-19,24.97,25.1,24.85,25.0,15900,14.4942478967711,14.5697085386045,14.4245919196941,14.5116618910403,27391.7627756626,0.0,1.0
2005-05-20,24.83,25.15,24.75,25.15,9300,14.4129825901812,14.5987318623865,14.3665452721299,14.5987318623865,16021.5970951989,0.0,1.0
2005-05-23,25.0,25.0,24.7801,24.7801,23600,14.5116618910403,14.5116618910403,14.3840173130467,14.3840173130467,40656.956069537,0.0,1.0
2005-05-24,24.94,25.0,24.67,24.67,23500,14.4768339025018,14.5116618910403,14.3201079540786,14.3201079540786,40484.6808319542,0.0,1.0
2005-05-25,24.73,24.91,24.7,24.7,15700,14.3549359426171,14.4594199082326,14.3375219483478,14.3375219483478,27047.212300497,0.0,1.0
2005-05-26,24.95,25.0,24.81,25.0,6600,14.4826385672582,14.5116618910403,14.4013732606684,14.5116618910403,11370.1656804638,0.0,1.0
2005-05-27,24.95,24.95,24.81,24.94,9100,14.4826385672582,14.4826385672582,14.4013732606684,14.4768339025018,15677.0466200334,0.0,1.0
2005-05-31,24.87,25.17,24.83,25.0,59300,14.4362012492069,14.6103411918994,14.4129825901812,14.5116618910403,102159.215886591,0.0,1.0
2005-06-01,25.19,25.59,24.85,24.85,51700,14.6219505214122,14.8541371116689,14.4245919196941,14.4245919196941,89066.2978302994,0.0,1.0
2005-06-02,25.0,25.0,24.73,24.83,21500,14.6451691804379,14.6451691804379,14.4870013532891,14.5455820300109,36701.5220771884,0.23,1.0
2005-06-03,24.99,25.04,24.82,25.0,29800,14.6393111127657,14.6686014511266,14.5397239623387,14.6451691804379,50870.0166465216,0.0,1.0
2005-06-06,24.95,24.96,24.72,24.96,30500,14.615878842077,14.6217369097492,14.481143285617,14.6217369097492,52064.9499234533,0.0,1.0
2005-06-07,24.81,25.0,24.75,24.94,28600,14.5338658946665,14.6451691804379,14.4987174886335,14.6100207744048,48821.5596003531,0.0,1.0
2005-06-08,24.95,24.96,24.76,24.94,19400,14.615878842077,14.6217369097492,14.5045755563057,14.6100207744048,33116.7222463933,0.0,1.0
2005-06-09,24.79,24.88,24.3,24.78,14700,14.5221497593222,14.5748723683718,14.2351044433856,14.51629169165,25093.598815566,0.0,1.0
2005-06-10,24.74,24.96,24.56,24.96,7000,14.4928594209613,14.6217369097492,14.3874142028622,14.6217369097492,11949.3327693172,0.0,1.0
2005-06-13,24.84,24.94,24.27,24.54,17300,14.5514400976831,14.6100207744048,14.2175302403691,14.3756980675178,29531.9224155981,0.0,1.0
2005-06-14,24.98,25.0,24.59,24.74,19900,14.6334530450935,14.6451691804379,14.4049884058787,14.4928594209613,33970.2460156303,0.0,1.0
2005-06-15,24.93,25.0,24.76,24.95,56400,14.6041627067326,14.6451691804379,14.5045755563057,14.615878842077,96277.4811699271,0.0,1.0
2005-06-16,24.99,24.99,24.865,24.89,20400,14.6393111127657,14.6393111127657,14.5660852668635,14.580730436044,34823.7697848671,0.0,1.0
2005-06-17,24.86,25.0,24.86,25.0,73800,14.5631562330274,14.6451691804379,14.5631562330274,14.6451691804379,125980.108339373,0.0,1.0
2005-06-20,24.87,24.98,24.73,24.97,19600,14.5690143006996,14.6334530450935,14.4870013532891,14.6275949774214,33458.131754088,0.0,1.0
2005-06-21,24.83,24.93,24.79,24.93,9600,14.5455820300109,14.6041627067326,14.5221497593222,14.6041627067326,16387.6563693492,0.0,1.0
2005-06-22,24.9,24.9,24.76,24.9,10600,14.5865885037161,14.5865885037161,14.5045755563057,14.5865885037161,18094.7039078232,0.0,1.0
2005-06-23,24.67,24.8,24.57,24.71,24000,14.4518529472561,14.5280078269944,14.3932722705343,14.4752852179448,40969.1409233731,0.0,1.0
2005-06-24,24.33,24.57,24.22,24.42,50500,14.2526786464021,14.3932722705343,14.1882399020082,14.3054012554517,86205.9006929312,0.0,1.0
2005-06-27,24.55,24.62,24.25,24.53,10700,14.38155613519,14.4225626088952,14.2058141050247,14.3698399998456,18265.4086616705,0.0,1.0
2005-06-28,25.0,25.0,24.46,24.79,44300,14.6451691804379,14.6451691804379,14.3288335261404,14.5221497593222,75622.2059543927,0.0,1.0
2005-06-29,25.0,25.0,24.92,25.0,13800,14.6451691804379,14.6451691804379,14.5983046390605,14.6451691804379,23557.2560309395,0.0,1.0
2005-06-30,24.85,25.0,24.61,25.0,24300,14.5572981653553,14.6451691804379,14.416704541223,14.6451691804379,41481.2551849151,0.0,1.0
2005-07-01,25.0,25.0,24.8,24.96,19900,14.6451691804379,14.6451691804379,14.5280078269944,14.6217369097492,33970.2460156301,0.0,1.0
2005-07-05,25.44,25.44,24.75,24.75,39700,14.9029241580136,14.9029241580136,14.4987174886335,14.4987174886335,67769.787277413,0.0,1.0
2005-07-06,25.01,25.5,25.01,25.5,19200,14.6510272481101,14.9380725640466,14.6510272481101,14.9380725640466,32775.3127386984,0.0,1.0
2005-07-07,25.22,25.31,24.9,24.9,15600,14.7740466692257,14.8267692782753,14.5865885037161,14.5865885037161,26629.9416001926,0.0,1.0
2005-07-08,25.6,25.6,25.14,25.36,20900,14.9966532407684,14.9966532407684,14.7271821278483,14.8560596166362,35677.293554104,0.0,1.0
2005-07-11,26.15,26.15,25.34,25.34,38900,15.318846962738,15.318846962738,14.8443434812918,14.8443434812918,66404.149246634,0.0,1.0
2005-07-12,26.04,26.29,25.78,26.11,25700,15.2544082183441,15.4008599101485,15.1020984588675,15.2954146920493,43871.1217387787,0.0,1.0
2005-07-13,26.28,26.28,25.8,25.82,17900,15.3950018424763,15.3950018424763,15.1138145942119,15.1255307295562,30556.1509386824,0.0,1.0
2005-07-14,26.1,26.4,26.1,26.4,14900,15.2895566243771,15.4652986545424,15.2895566243771,15.4652986545424,25435.0083232609,0.0,1.0
2005-07-15,25.51,26.01,25.16,25.83,16200,14.9439306317188,15.2368340153276,14.7388982631927,15.1313887972284,27654.1701232769,0.0,1.0
2005-07-18,25.04,25.82,24.76,25.5,43500,14.6686014511266,15.1255307295562,14.5045755563057,14.9380725640466,74256.5679236136,0.0,1.0
2005-07-19,25.67,25.86,25.24,25.34,18600,15.0376597144736,15.1489630002449,14.7857628045701,14.8443434812918,31751.0842156142,0.0,1.0
2005-07-20,26.44,26.5,24.95,25.35,36800,15.4887309252311,15.5238793312641,14.615878842077,14.850201548964,62819.3494158388,0.0,1.0
2005-07-21,26.14,26.27,25.64,26.24,21600,15.3129888950658,15.3891437748041,15.0200855114571,15.3715695717876,36872.2268310359,0.0,1.0
2005-07-22,26.9,26.9,26.1,26.11,34400,15.7582020381512,15.7582020381512,15.2895566243771,15.2954146920493,58722.4353235013,0.0,1.0
2005-07-25,26.22,27.0,26.22,26.59,16600,15.3598534364432,15.8167827148729,15.3598534364432,15.5766019403137,28336.9891386665,0.0,1.0
2005-07-26,26.78,26.95,26.1,26.35,20600,15.6879052260851,15.787492376512,15.2895566243771,15.4360083161815,35165.1792925618,0.0,1.0
2005-07-27,26.6,27.0,26.2,27.0,18200,15.5824600079859,15.8167827148729,15.3481373010989,15.8167827148729,31068.2652002246,0.0,1.0
2005-07-28,27.0,27.0,26.34,26.53,23000,15.8167827148729,15.8167827148729,15.4301502485093,15.5414535342807,39262.0933848992,0.0,1.0
2005-07-29,27.3,27.3,26.66,26.99,51100,15.9925247450382,15.9925247450382,15.617608414019,15.8109246472007,87230.129216015,0.0,1.0
2005-08-01,26.82,27.25,26.79,27.16,22400,15.7113374967738,15.9632344066773,15.6937632937572,15.9105117976277,38237.8648618148,0.0,1.0
2005-08-02,27.0,27.0,26.57,26.62,11800,15.8167827148729,15.8167827148729,15.5648858049694,15.5941761433303,20143.1609539918,0.0,1.0
2005-08-03,26.46,27.0,26.46,27.0,23600,15.5004470605754,15.8167827148729,15.5004470605754,15.8167827148729,40286.3219079837,0.0,1.0
2005-08-04,26.2,26.46,26.2,26.25,17000,15.3481373010989,15.5004470605754,15.3481373010989,15.3774276394598,29019.8081540559,0.0,1.0
2005-08-05,26.0,26.2,26.0,26.2,30600,15.2309759476554,15.3481373010989,15.2309759476554,15.3481373010989,52235.6546773007,0.0,1.0
2005-08-08,26.01,26.21,25.89,26.17,13300,15.2368340153276,15.3539953687711,15.1665372032615,15.3305630980824,22703.7322617025,0.0,1.0
2005-08-09,26.04,26.17,26.0,26.02,12600,15.2544082183441,15.3305630980824,15.2309759476554,15.2426920829997,21508.7989847709,0.0,1.0
2005-08-10,26.01,26.48,25.99,26.17,15400,15.2368340153276,15.5121631959198,15.2251178799832,15.3305630980824,26288.5320924977,0.0,1.0
2005-08-11,26.43,26.43,26.0,26.0,20600,15.4828728575589,15.4828728575589,15.2309759476554,15.2309759476554,35165.179292562,0.0,1.0
2005-08-12,26.04,26.3,25.91,26.3,27700,15.2544082183441,15.4067179778206,15.1782533386058,15.4067179778206,47285.2168157264,0.0,1.0
2005-08-15,26.62,26.62,25.9,25.9,25300,15.5941761433303,15.5941761433303,15.1723952709336,15.1723952709336,43188.302723389,0.0,1.0
2005-08-16,26.0,26.65,26.0,26.49,20200,15.2309759476554,15.6117503463468,15.2309759476554,15.518021263592,34482.3602771723,0.0,1.0
2005-08-17,26.17,26.5,26.0,26.0,16000,15.3305630980824,15.5238793312641,15.2309759476554,15.2309759476554,27312.760615582,0.0,1.0
2005-08-18,26.28,26.5,26.0,26.0,33400,15.3950018424763,15.5238793312641,15.2309759476554,15.2309759476554,57015.3877850276,0.0,1.0
2005-08-19,26.0,26.22,26.0,26.14,16000,15.2309759476554,15.3598534364432,15.2309759476554,15.3129888950658,27312.7606155821,0.0,1.0
2005-08-22,26.19,26.24,25.75,26.11,38400,15.3422792334267,15.3715695717876,15.084524255851,15.2954146920493,65550.6254773971,0.0,1.0
2005-08-23,25.88,26.2,25.88,26.01,17700,15.1606791355893,15.3481373010989,15.1606791355893,15.2368340153276,30214.7414309876,0.0,1.0
2005-08-24,25.6,26.15,25.6,25.88,24000,14.9966532407684,15.318846962738,14.9966532407684,15.1606791355893,40969.1409233731,0.0,1.0
2005-08-25,25.9,26.08,25.6,25.6,10100,15.1723952709336,15.2778404890328,14.9966532407684,14.9966532407684,17241.1801385862,0.0,1.0
2005-08-26,25.51,25.9,25.51,25.81,17700,14.9439306317188,15.1723952709336,14.9439306317188,15.1196726618841,30214.7414309877,0.0,1.0
2005-08-29,26.0,26.0,25.18,25.5,21700,15.2309759476554,15.2309759476554,14.750614398537,14.9380725640466,37042.9315848832,0.0,1.0
2005-08-30,25.61,26.0,25.51,26.0,16000,15.0025113084406,15.2309759476554,14.9439306317188,15.2309759476554,27312.760615582,0.0,1.0
2005-08-31,26.0,26.0,25.31,25.44,35200,15.2309759476554,15.2309759476554,14.8267692782753,14.9029241580136,60088.0733542805,0.0,1.0
2005-09-01,26.7,26.7,25.67,25.88,59000,15.7757762411677,15.7757762411677,15.1671976071451,15.2912767461206,99855.6252268065,0.23,1.0
2005-09-02,26.3,26.6,26.07,26.6,15500,15.5394350240715,15.7166909368936,15.4035388242413,15.7166909368936,26233.2574748391,0.0,1.0
2005-09-06,26.91,26.98,26.08,26.14,27600,15.8998553801432,15.941215093135,15.4094473546687,15.4448985372331,46712.1229874552,0.0,1.0
2005-09-07,27.0,27.0,26.64,26.78,14500,15.9530321539898,15.9530321539898,15.7403250586033,15.8230444845869,24540.7892506558,0.0,1.0
2005-09-08,26.67,26.96,26.42,26.88,30700,15.7580506498855,15.9293980322802,15.6103373892004,15.8821297888609,51958.774482423,0.0,1.0
2005-09-09,26.22,26.81,26.16,26.56,31800,15.4921667806523,15.8407700758691,15.4567155980879,15.693056815184,53820.4895290246,0.0,1.0
2005-09-12,26.53,26.75,26.08,26.13,31100,15.6753312239018,15.8053188933047,15.4094473546687,15.4389900068057,52635.7617720964,0.0,1.0
2005-09-13,26.22,26.5,26.09,26.41,18900,15.4921667806523,15.6576056326196,15.4153558850961,15.604428858773,31987.6494370618,0.0,1.0
2005-09-14,25.9,26.49,25.84,26.39,20500,15.3030938069754,15.6516971021922,15.267642624411,15.5926117979182,34695.5985957548,0.0,1.0
2005-09-15,26.03,26.39,25.76,26.0,30700,15.3799047025316,15.5926117979182,15.2203743809917,15.3621791112494,51958.7744824232,0.0,1.0
2005-09-16,26.73,26.73,25.94,26.24,113900,15.7935018324499,15.7935018324499,15.326727928685,15.5039838415071,192772.130734462,0.0,1.0
2005-09-19,26.46,26.71,26.31,26.64,17800,15.63397151091,15.7816847715951,15.5453435544989,15.7403250586033,30125.9343904603,0.0,1.0
2005-09-20,26.08,26.75,26.0,26.71,16500,15.4094473546687,15.8053188933047,15.3621791112494,15.7816847715951,27925.7256990221,0.0,1.0
2005-09-21,25.34,26.15,25.34,26.15,20900,14.9722161030408,15.4508070676605,14.9722161030408,15.4508070676605,35372.5858854281,0.0,1.0
2005-09-22,25.75,26.12,24.88,25.33,27100,15.2144658505643,15.4330814763783,14.7004237033802,14.9663075726134,45865.8888753638,0.0,1.0
2005-09-23,26.2,26.2,25.57,25.9,8600,15.4803497197975,15.4803497197975,15.1081123028711,15.3030938069754,14555.2267279752,0.0,1.0
2005-09-26,26.01,26.52,25.77,26.2,21000,15.3680876416768,15.6694226934744,15.2262829114191,15.4803497197975,35541.8327078465,0.0,1.0
2005-09-27,25.78,26.1,25.62,25.78,23200,15.2321914418465,15.4212644155235,15.1376549550081,15.2321914418465,39265.2628010495,0.0,1.0
2005-09-28,25.67,25.92,25.32,25.92,17100,15.1671976071451,15.3149108678302,14.960399042186,15.3149108678302,28941.2066335321,0.0,1.0
2005-09-29,25.9,25.9,25.365,25.37,12900,15.3030938069754,15.3030938069754,14.9869874291093,14.989941694323,21832.8400919628,0.0,1.0
2005-09-30,25.83,25.83,25.19,25.76,18500,15.2617340939836,15.2617340939836,14.8835881466297,15.2203743809917,31310.6621473884,0.0,1.0
2005-10-03,25.93,26.0,25.67,25.67,8100,15.3208193982576,15.3621791112494,15.1671976071451,15.1671976071451,13708.9926158836,0.0,1.0
2005-10-04,25.42,25.99,25.42,25.985,18300,15.01948434646,15.356270580822,15.01948434646,15.3533163156083,30972.1685025519,0.0,1.0
2005-10-05,24.49,25.42,24.41,25.2,39200,14.4699910167115,15.01948434646,14.4227227732923,14.8894966770571,66344.7543879799,0.0,1.0
2005-10-06,24.44,25.02,24.15,24.5,19000,14.4404483645745,14.7831431293639,14.2691009821798,14.4758995471389,32156.89625948,0.0,1.0
2005-10-07,25.05,25.17,24.49,24.5,15300,14.8008687206461,14.8717710857749,14.4699910167115,14.4758995471389,25894.7638300024,0.0,1.0
2005-10-10,24.88,25.15,24.5,24.61,21300,14.7004237033802,14.8599540249201,14.4758995471389,14.5408933818403,36049.5731751014,0.0,1.0
2005-10-11,24.7,25.14,24.55,24.91,25700,14.594070155687,14.8540454944927,14.5054421992759,14.7181492946624,43496.4333615072,0.0,1.0
2005-10-12,24.46,24.7,24.09,24.7,14500,14.4522654254293,14.594070155687,14.2336497996153,14.594070155687,24540.7892506558,0.0,1.0
2005-10-13,24.77,24.77,23.98,24.28,26600,14.6354298686788,14.6354298686788,14.1686559649139,14.345911877736,45019.6547632721,0.0,1.0
2005-10-14,25.26,25.26,24.52,24.97,11000,14.9249478596216,14.9249478596216,14.4877166079937,14.7536004772269,18617.1504660147,0.0,1.0
2005-10-17,24.72,25.09,24.5,25.09,26900,14.6058872165418,14.8245028423557,14.4758995471389,14.8245028423557,45527.395230527,0.0,1.0
2005-10-18,24.26,24.84,24.25,24.84,26600,14.3340948168812,14.6767895816706,14.3281862864538,14.6767895816706,45019.6547632721,0.0,1.0
2005-10-19,25.0,25.01,24.11,24.25,41000,14.7713260685091,14.7772345989365,14.2454668604701,14.3281862864538,69391.1971915095,0.0,1.0
2005-10-20,24.63,25.0,24.48,24.86,11700,14.5527104426951,14.7713260685091,14.4640824862841,14.6886066425254,19801.878222943,0.0,1.0
2005-10-21,24.99,25.0,24.45,24.47,30200,14.7654175380817,14.7713260685091,14.4463568950019,14.4581739558567,51112.5403703314,0.0,1.0
2005-10-24,25.45,25.45,24.87,25.0,21400,15.0372099377422,15.0372099377422,14.6945151729528,14.7713260685091,36218.8199975198,0.0,1.0
2005-10-25,24.91,25.33,24.6,25.32,13300,14.7181492946624,14.9663075726134,14.5349848514129,14.960399042186,22509.8273816361,0.0,1.0
2005-10-26,24.85,25.26,24.6,24.85,14400,14.682698112098,14.9249478596216,14.5349848514129,14.682698112098,24371.5424282376,0.0,1.0
2005-10-27,24.77,25.0,24.52,24.775,33800,14.6354298686788,14.7713260685091,14.4877166079937,14.6383841338925,57205.4259773908,0.0,1.0
2005-10-28,25.3,25.33,24.75,24.89,35800,14.9485819813312,14.9663075726134,14.623612807824,14.7063322338076,60590.3624257571,0.0,1.0
2005-10-31,25.14,25.61,25.03,25.34,119900,14.8540454944927,15.1317464245807,14.7890516597913,14.9722161030408,202926.940079561,0.0,1.0
2005-11-01,25.05,25.18,24.89,25.0,15900,14.8008687206461,14.8776796162023,14.7063322338076,14.7713260685091,26910.2447645123,0.0,1.0
2005-11-02,25.6,25.64,24.93,24.93,21800,15.1258378941533,15.1494720158629,14.7299663555172,14.7299663555172,36895.8072871929,0.0,1.0
2005-11-03,25.97,25.97,25.58,25.78,49000,15.3444535199672,15.3444535199672,15.1140208332985,15.2321914418465,82930.9429849751,0.0,1.0
2005-11-04,25.07,25.96,24.96,25.91,97300,14.8126857815009,15.3385449895398,14.7476919467994,15.3090023374028,164677.158213022,0.0,1.0
2005-11-07,25.28,25.34,24.9,25.07,109900,14.9367649204764,14.9722161030408,14.712240764235,14.8126857815009,186002.257837729,0.0,1.0
2005-11-08,25.11,25.33,25.04,25.14,18300,14.8363199032105,14.9663075726134,14.7949601902187,14.8540454944927,30972.1685025519,0.0,1.0
2005-11-09,25.3,25.5,24.97,25.22,15100,14.9485819813312,15.0667525898792,14.7536004772269,14.9013137379119,25556.2701851657,0.0,1.0
2005-11-10,25.68,25.72,24.58,25.12,57900,15.1731061375725,15.1967402592821,14.5231677905581,14.8422284336379,97993.9101802052,0.0,1.0
2005-11-11,25.71,25.85,25.14,25.6,17200,15.1908317288547,15.2735511548384,14.8540454944927,15.1258378941533,29110.4534559504,0.0,1.0
2005-11-14,25.3,25.68,25.21,25.625,15800,14.9485819813312,15.1731061375725,14.8954052074845,15.1406092202218,26740.9979420939,0.0,1.0
2005-11-15,25.03,25.31,25.02,25.3,18100,14.7890516597913,14.9544905117586,14.7831431293639,14.9485819813312,30633.6748577152,0.0,1.0
2005-11-16,24.79,25.02,24.51,25.02,18100,14.6472469295336,14.7831431293639,14.4818080775663,14.7831431293639,30633.6748577152,0.0,1.0
2005-11-17,25.38,25.39,24.84,24.95,18900,14.9958502247504,15.0017587551778,14.6767895816706,14.741783416372,31987.6494370618,0.0,1.0
2005-11-18,25.44,25.59,24.82,25.59,13100,15.0313014073148,15.1199293637259,14.6649725208158,15.1199293637259,22171.3337367995,0.0,1.0
2005-11-21,25.9,25.98,25.176,25.48,14800,15.3030938069754,15.3503620503946,14.8753162040314,15.0549355290244,25048.5297179108,0.0,1.0
2005-11-22,25.8,26.07,25.71,25.71,36800,15.2440085027014,15.4035388242413,15.1908317288547,15.1908317288547,62282.8306499402,0.0,1.0
2005-11-23,25.97,25.99,25.59,25.63,17900,15.3444535199672,15.356270580822,15.1199293637259,15.1435634854355,30295.1812128786,0.0,1.0
2005-11-25,26.0,26.09,25.84,26.0,110400,15.3621791112494,15.4153558850961,15.267642624411,15.3621791112494,186848.491949822,0.0,1.0
2005-11-28,25.75,25.95,25.66,25.68,85300,15.2144658505643,15.3326364591124,15.1612890767177,15.1731061375725,144367.539522824,0.0,1.0
2005-11-29,25.66,25.88,25.66,25.84,13000,15.1612890767177,15.2912767461206,15.1612890767177,15.267642624411,22002.0869143811,0.0,1.0
2005-11-30,25.87,25.89,25.51,25.73,40300,15.2853682156932,15.297185276548,15.0726611203066,15.2026487897095,68206.4694345814,0.0,1.0
2005-12-01,26.23,26.3,25.79,25.88,41200,15.4980753110797,15.5394350240715,15.2380999722739,15.2912767461206,69729.6908363464,0.0,1.0
2005-12-02,26.3,26.3,25.91,26.0,25900,15.6753312239018,15.6753312239018,15.4428833464371,15.4965251643136,43454.903138592,0.23,1.0
2005-12-05,25.92,26.1,25.67,26.04,34400,15.4488435484234,15.5561271841763,15.2998384987665,15.5203659722587,57716.1647863924,0.0,1.0
2005-12-06,26.02,26.28,26.0,26.05,30100,15.5084455682861,15.6634108199293,15.4965251643136,15.526326174245,50501.6441880935,0.0,1.0
2005-12-07,25.9,26.0,25.8,25.91,37800,15.4369231444508,15.4965251643136,15.3773211245881,15.4428833464371,63420.6694455128,0.0,1.0
2005-12-08,25.9,26.08,25.67,25.73,26000,15.4369231444508,15.5442067802038,15.2998384987665,15.3355997106842,43622.6826873897,0.0,1.0
2005-12-09,26.27,26.3,25.865,25.865,53400,15.657450617943,15.6753312239018,15.4160624374989,15.4160624374989,89594.2790579464,0.0,1.0
2005-12-12,26.24,26.3,26.05,26.24,23200,15.6395700119842,15.6753312239018,15.526326174245,15.6395700119842,38924.8553210553,0.0,1.0
2005-12-13,26.34,26.34,26.09,26.09,33000,15.6991720318469,15.6991720318469,15.5501669821901,15.5501669821901,55367.2511032254,0.0,1.0
2005-12-14,26.65,26.89,26.19,26.3,40000,15.8839382934214,16.026983141092,15.6097690020528,15.6753312239018,67111.8195190611,0.0,1.0
2005-12-15,26.64,26.72,26.3,26.69,32500,15.8779780914351,15.9256597073253,15.6753312239018,15.9077791013665,54528.3533592372,0.0,1.0
2005-12-16,26.29,26.73,26.29,26.71,107500,15.6693710219155,15.9316199093116,15.6693710219155,15.9196995053391,180363.014957477,0.0,1.0
2005-12-19,26.34,26.54,26.2,26.45,28700,15.6991720318469,15.8183760715724,15.6157292040391,15.7647342536959,48152.7305049263,0.0,1.0
2005-12-20,26.28,26.5,26.15,26.5,29100,15.6634108199293,15.7945352636273,15.5859281941077,15.7945352636273,48823.8487001168,0.0,1.0
2005-12-21,26.28,26.5,26.24,26.46,21900,15.6634108199293,15.7945352636273,15.6395700119842,15.7706944556822,36743.7211866858,0.0,1.0
2005-12-22,26.44,26.49,26.25,26.47,19600,15.7587740517097,15.788575061641,15.6455302139704,15.7766546576685,32884.7915643398,0.0,1.0
2005-12-23,26.19,26.36,26.15,26.15,18600,15.6097690020528,15.7110924358195,15.5859281941077,15.5859281941077,31206.9960763633,0.0,1.0
2005-12-27,26.44,26.51,26.08,26.08,70500,15.7587740517097,15.8004954656136,15.5442067802038,15.5442067802038,118284.581902345,0.0,1.0
2005-12-28,26.38,26.66,26.26,26.53,29300,15.723012839792,15.8898984954077,15.6514904159567,15.8124158695861,49159.4077977122,0.0,1.0
2005-12-29,26.08,26.66,26.05,26.25,79200,15.5442067802038,15.8898984954077,15.526326174245,15.6455302139704,132881.402647741,0.0,1.0
2005-12-30,26.0,26.16,25.98,26.05,44100,15.4965251643136,15.591888396094,15.484604760341,15.526326174245,73990.7810197646,0.0,1.0
2006-01-03,26.39,26.44,25.86,25.92,36600,15.7289730417783,15.7587740517097,15.4130823365057,15.4488435484234,61407.3148599407,0.0,1.0
2006-01-04,26.35,26.36,26.2,26.2,32000,15.7051322338332,15.7110924358195,15.6157292040391,15.6157292040391,53689.4556152487,0.0,1.0
2006-01-05,26.16,26.31,26.05,26.21,23200,15.591888396094,15.6812914258881,15.526326174245,15.6216894060253,38924.8553210553,0.0,1.0
2006-01-06,26.3,26.4,26.13,26.24,21800,15.6753312239018,15.7349332437646,15.5740077901352,15.6395700119842,36575.9416378883,0.0,1.0
2006-01-09,26.4,26.5,26.05,26.37,30700,15.7349332437646,15.7945352636273,15.526326174245,15.7170526378057,51508.3214808792,0.0,1.0
2006-01-10,26.6,26.6,26.25,26.27,24300,15.8541372834901,15.8541372834901,15.6455302139704,15.657450617943,40770.4303578294,0.0,1.0
2006-01-11,26.51,26.59,26.15,26.49,37600,15.8004954656136,15.8481770815038,15.5859281941077,15.788575061641,63085.1103479172,0.0,1.0
2006-01-12,26.39,26.6,26.28,26.28,23100,15.7289730417783,15.8541372834901,15.6634108199293,15.6634108199293,38757.0757722577,0.0,1.0
2006-01-13,26.9,26.9,26.25,26.31,79800,16.0329433430783,16.0329433430783,15.6455302139704,15.6812914258881,133888.079940527,0.0,1.0
2006-01-17,27.06,27.16,26.61,26.67,50200,16.1283065748587,16.1879085947214,15.8600974854763,15.895858697394,84225.3334964214,0.0,1.0
2006-01-18,26.69,27.06,26.46,26.92,50600,15.9077791013665,16.1283065748587,15.7706944556822,16.0448637470508,84896.4516916123,0.0,1.0
2006-01-19,26.85,26.99,26.51,26.8,30400,16.0031423331469,16.0865851609548,15.8004954656136,15.9733413232155,51004.9828344864,0.0,1.0
2006-01-20,26.58,27.03,26.44,27.03,30000,15.8422168795175,16.1104259688999,15.7587740517097,16.1104259688999,50333.8646392957,0.0,1.0
2006-01-23,26.89,26.99,26.62,26.64,12300,16.026983141092,16.0865851609548,15.8660576874626,15.8779780914351,20636.8845021113,0.0,1.0
2006-01-24,27.09,27.09,26.85,26.85,40200,16.1461871808175,16.1461871808175,16.0031423331469,16.0031423331469,67447.3786166563,0.0,1.0
2006-01-25,26.75,27.1,26.6,26.8,46200,15.9435403132842,16.1521473828038,15.8541372834901,15.9733413232155,77514.1515445153,0.0,1.0
2006-01-26,27.25,27.25,26.78,26.88,31900,16.2415504125979,16.2415504125979,15.961420919243,16.0210229391057,53521.6760664511,0.0,1.0
2006-01-27,27.15,27.26,26.96,27.25,30600,16.1819483927351,16.2475106145842,16.0687045549959,16.2415504125979,51340.5419320818,0.0,1.0
2006-01-30,27.03,27.1,26.92,26.92,25400,16.1104259688999,16.1521473828038,16.0448637470508,16.0448637470508,42616.0053946036,0.0,1.0
2006-01-31,25.59,29.42,25.17,27.0,760500,15.2521568828763,17.5349142436194,15.0018283994528,16.092545362941,1275963.46860615,0.0,1.0
2006-02-01,24.61,25.95,24.6,25.9,177600,14.6680570882214,15.4667241543822,14.6620968862352,15.4369231444508,297976.478664631,0.0,1.0
2006-02-02,24.8,24.95,24.37,24.63,91800,14.7813009259607,14.8707039557548,14.5250122405508,14.679977492194,154021.625796244,0.0,1.0
2006-02-03,24.76,25.54,24.68,24.8,103800,14.7574601180156,15.222355872945,14.7097785021254,14.7813009259607,174155.171651963,0.0,1.0
2006-02-06,25.47,25.49,24.75,24.75,101400,15.180634459041,15.1925548630136,14.7514999160293,14.7514999160293,170128.46248082,0.0,1.0
2006-02-07,25.16,25.43,25.02,25.32,52700,14.9958681974665,15.1567936510959,14.9124253696587,15.0912314292469,88419.822216363,0.0,1.0
2006-02-08,25.25,25.25,25.04,25.08,13000,15.049510015343,15.049510015343,14.9243457736312,14.9481865815763,21811.3413436948,0.0,1.0
2006-02-09,24.95,25.33,24.9,25.24,40400,14.8707039557548,15.0971916312332,14.8409029458234,15.0435498133567,67782.9377142514,0.0,1.0
2006-02-10,25.14,25.2,24.9,25.06,30900,14.983947793494,15.0197090054116,14.8409029458234,14.9362661776038,51843.8805784745,0.0,1.0
2006-02-13,25.04,25.2,25.0,25.05,21400,14.9243457736312,15.0197090054116,14.9005049656861,14.9303059756175,35904.8234426977,0.0,1.0
2006-02-14,25.4,25.55,25.01,25.17,34300,15.1389130451371,15.2283160749312,14.9064651676724,15.0018283994528,57548.3852375948,0.0,1.0
2006-02-15,25.64,25.8,25.25,25.42,36200,15.2819578928077,15.3773211245881,15.049510015343,15.1508334491097,60736.1966647502,0.0,1.0
2006-02-16,25.67,25.75,25.4,25.66,38700,15.2998384987665,15.3475201146567,15.1389130451371,15.2938782967803,64930.6853846916,0.0,1.0
2006-02-17,25.65,25.85,25.61,25.85,44900,15.287918094794,15.4071221345195,15.2640772868489,15.4071221345195,75333.0174101458,0.0,1.0
2006-02-21,25.5,25.8,25.34,25.76,30400,15.1985150649999,15.3773211245881,15.1031518332195,15.353480316643,51004.9828344862,0.0,1.0
2006-02-22,25.96,26.09,25.6,25.6,32700,15.4726843563685,15.5501669821901,15.2581170848626,15.2581170848626,54863.9124568323,0.0,1.0
2006-02-23,25.72,26.12,25.56,25.86,24000,15.3296395086979,15.5680475881489,15.2342762769175,15.4130823365057,40267.0917114366,0.0,1.0
2006-02-24,26.12,26.12,25.25,25.72,59500,15.5680475881489,15.5680475881489,15.049510015343,15.3296395086979,99828.8315346031,0.0,1.0
2006-02-27,26.5,26.5,25.97,26.01,54900,15.7945352636273,15.7945352636273,15.4786445583548,15.5024853662999,92110.9722899112,0.0,1.0
2006-02-28,25.76,26.39,25.66,26.24,31500,15.353480316643,15.7289730417783,15.2938782967803,15.6395700119842,52850.5578712605,0.0,1.0
2006-03-01,26.08,26.27,25.26,25.58,57000,15.5442067802038,15.657450617943,15.0554702173293,15.2461966808901,95634.3428146618,0.0,1.0
2006-03-02,25.38,26.03,25.26,26.0,26400,15.2640772868489,15.6550012520361,15.1919067086605,15.636958607489,43896.0041546226,0.23,1.0
2006-03-03,25.3,25.83,25.15,25.15,22500,15.2159635680566,15.5347169550554,15.1257503453211,15.1257503453211,37411.3671772352,0.0,1.0
2006-03-06,25.04,25.32,25.04,25.22,26700,15.0595939819817,15.2279919977547,15.0595939819817,15.1678498492643,44394.8223836525,0.0,1.0
2006-03-07,25.05,25.21,25.0,25.0,29900,15.0656081968308,15.1618356344153,15.0355371225856,15.0355371225856,49715.5501599702,0.0,1.0
2006-03-08,25.48,25.54,24.95,25.04,34000,15.3242194353392,15.3603047244334,15.0054660483404,15.0595939819817,56532.7326233778,0.0,1.0
2006-03-09,24.98,25.53,24.95,25.44,38100,15.0235086928875,15.3542905095844,15.0054660483404,15.3001625759431,63349.915086785,0.0,1.0
2006-03-10,25.5,25.57,24.95,24.95,21800,15.3362478650373,15.3783473689805,15.0054660483404,15.0054660483404,36247.4579761657,0.0,1.0
2006-03-13,25.26,25.6,25.16,25.58,16600,15.1919067086605,15.3963900135276,15.1317645601701,15.3843615838296,27601.2753396491,0.0,1.0
2006-03-14,25.46,25.5,24.9,25.26,28400,15.3121910056412,15.3362478650373,14.9753949740952,15.1919067086605,47221.4590148212,0.0,1.0
2006-03-15,25.44,25.5,25.15,25.5,22900,15.3001625759431,15.3362478650373,15.1257503453211,15.3362478650373,38076.4581492749,0.0,1.0
2006-03-16,25.44,25.63,25.26,25.43,22000,15.3001625759431,15.4144326580747,15.1919067086605,15.2941483610941,36580.0034621855,0.0,1.0
2006-03-17,25.21,25.6,25.21,25.54,145200,15.1618356344153,15.3963900135276,15.1618356344153,15.3603047244334,241428.022850425,0.0,1.0
2006-03-20,25.29,25.37,25.03,25.36,31700,15.2099493532076,15.2580630719998,15.0535797671327,15.2520488571508,52708.4595341491,0.0,1.0
2006-03-21,24.78,25.32,24.67,25.2,101100,14.9032243959068,15.2279919977547,14.8370680325675,15.1558214195663,168101.743183044,0.0,1.0
2006-03-22,25.06,25.25,24.79,25.0,37100,15.0716224116798,15.1858924938114,14.9092386107559,15.0355371225856,61687.1876566856,0.0,1.0
2006-03-23,25.31,25.38,24.95,24.98,15600,15.2219777829056,15.2640772868489,15.0054660483404,15.0235086928875,25938.5479095498,0.0,1.0
2006-03-24,25.7,25.8,25.19,25.25,51900,15.456532162018,15.5166743105083,15.1498072047172,15.1858924938114,86295.5536221558,0.0,1.0
2006-03-27,25.7,25.8,25.34,25.75,44900,15.456532162018,15.5166743105083,15.2400204274527,15.4866032362631,74656.4616114604,0.0,1.0
2006-03-28,25.51,25.7,25.37,25.7,22700,15.3422620798863,15.456532162018,15.2580630719998,15.456532162018,37743.9126632552,0.0,1.0
2006-03-29,26.1,26.36,25.27,25.27,86100,15.6971007559793,15.8534703420542,15.1979209235095,15.1979209235095,143160.831731554,0.0,1.0
2006-03-30,25.75,26.01,25.53,26.0,18500,15.4866032362631,15.642972822338,15.3542905095844,15.636958607489,30760.457456838,0.0,1.0
2006-03-31,26.52,26.52,25.49,25.7,55600,15.9496977796388,15.9496977796388,15.3302336501883,15.456532162018,92447.6451135234,0.0,1.0
2006-04-03,25.71,26.5,25.59,26.5,33300,15.462546376867,15.9376693499407,15.3903757986786,15.9376693499407,55368.8234223082,0.0,1.0
2006-04-04,25.92,25.98,25.52,25.56,78200,15.5888448886967,15.6249301777909,15.3482762947354,15.3723331541315,130025.285033769,0.0,1.0
2006-04-05,25.86,25.96,25.65,25.75,36400,15.5527595996025,15.6129017480929,15.4264610877728,15.4866032362631,60523.2784556162,0.0,1.0
2006-04-06,25.79,25.88,25.64,25.74,52500,15.5106600956593,15.5647880293006,15.4204468729238,15.4805890214141,87293.1900802154,0.0,1.0
2006-04-07,25.55,25.97,25.5,25.85,37900,15.3663189392825,15.6189159629419,15.3362478650373,15.5467453847535,63017.369600765,0.0,1.0
2006-04-10,25.72,25.8,25.5,25.54,43700,15.468560591716,15.5166743105083,15.3362478650373,15.3603047244334,72661.1886953415,0.0,1.0
2006-04-11,24.96,25.75,24.95,25.71,26700,15.0114802631894,15.4866032362631,15.0054660483404,15.462546376867,44394.8223836526,0.0,1.0
2006-04-12,25.32,25.6,24.97,25.07,49300,15.2279919977547,15.3963900135276,15.0174944780385,15.0776366265288,81972.4623038975,0.0,1.0
2006-04-13,25.31,25.5,25.06,25.06,12500,15.2219777829056,15.3362478650373,15.0716224116798,15.0716224116798,20784.0928762418,0.0,1.0
2006-04-17,25.51,25.52,25.1,25.19,35800,15.3422620798863,15.3482762947354,15.0956792710759,15.1498072047172,59525.6419975566,0.0,1.0
2006-04-18,25.75,25.75,25.28,25.75,31400,15.4866032362631,15.4866032362631,15.2039351383585,15.4866032362631,52209.6413051195,0.0,1.0
2006-04-19,25.99,26.0,25.56,25.75,40300,15.63094439264,15.636958607489,15.3723331541315,15.4866032362631,67007.9154330034,0.0,1.0
2006-04-20,25.91,26.0,25.56,25.81,42500,15.5828306738477,15.636958607489,15.3723331541315,15.5226885253574,70665.9157792221,0.0,1.0
2006-04-21,25.8,26.09,25.57,26.09,66500,15.5166743105083,15.6910865411303,15.3783473689805,15.6910865411303,110571.374101606,0.0,1.0
2006-04-24,25.25,25.71,25.25,25.68,78200,15.1858924938114,15.462546376867,15.1858924938114,15.4445037323199,130025.285033769,0.0,1.0
2006-04-25,24.97,25.23,24.75,25.21,49800,15.0174944780385,15.1738640641134,14.8851817513597,15.1618356344153,82803.8260189472,0.0,1.0
2006-04-26,25.08,25.23,24.86,24.86,11300,15.0836508413779,15.1738640641134,14.9513381146991,14.9513381146991,18788.8199601225,0.0,1.0
2006-04-27,24.88,25.45,24.73,24.97,41400,14.9633665443972,15.3061767907921,14.8731533216617,15.0174944780385,68836.9156061127,0.0,1.0
2006-04-28,24.92,24.98,24.75,24.75,21900,14.9874234037933,15.0235086928875,14.8851817513597,14.8851817513597,36413.7307191756,0.0,1.0
2006-05-01,24.52,25.06,24.51,24.7,26800,14.7468548098319,15.0716224116798,14.7408405949829,14.8551106771146,44561.0951266625,0.0,1.0
2006-05-02,24.95,24.95,24.46,24.52,33200,15.0054660483404,15.0054660483404,14.7107695207377,14.7468548098319,55202.5506792982,0.0,1.0
2006-05-03,24.98,25.11,24.74,24.95,26200,15.0235086928875,15.101693485925,14.8791675365107,15.0054660483404,43563.4586686028,0.0,1.0
2006-05-04,25.08,25.19,24.83,24.94,20800,15.0836508413779,15.1498072047172,14.933295470152,14.9994518334914,34584.7305460662,0.0,1.0
2006-05-05,25.66,25.7,25.08,25.2,29600,15.4324753026218,15.456532162018,15.0836508413779,15.1558214195663,49216.7319309407,0.0,1.0
2006-05-08,25.47,25.71,25.44,25.55,66500,15.3182052204902,15.462546376867,15.3001625759431,15.3663189392825,110571.374101606,0.0,1.0
2006-05-09,25.19,25.57,25.16,25.48,34000,15.1498072047172,15.3783473689805,15.1317645601701,15.3242194353392,56532.7326233778,0.0,1.0
2006-05-10,25.07,25.33,24.97,25.13,54300,15.0776366265288,15.2340062126037,15.0174944780385,15.113721915623,90286.0994543945,0.0,1.0
2006-05-11,24.27,25.11,24.2,25.03,29600,14.5964994386061,15.101693485925,14.5543999346628,15.0535797671327,49216.7319309405,0.0,1.0
2006-05-12,23.63,24.23,23.63,24.2,32400,14.2115896882679,14.5724425792099,14.2115896882679,14.5543999346628,53872.3687352187,0.0,1.0
2006-05-15,23.5,23.82,23.21,23.48,24200,14.1334048952304,14.3258597703995,13.9589926646085,14.1213764655324,40238.0038084042,0.0,1.0
2006-05-16,23.42,23.71,23.02,23.6,40900,14.0852911764382,14.2597034070602,13.8447225824768,14.1935470437208,68005.551891063,0.0,1.0
2006-05-17,23.5,23.71,23.03,23.19,27000,14.1334048952304,14.2597034070602,13.8507367973258,13.9469642349104,44893.6406126824,0.0,1.0
2006-05-18,23.53,23.87,23.5,23.62,28100,14.1514475397775,14.3559308446447,14.1334048952304,14.2055754734189,46722.6407857917,0.0,1.0
2006-05-19,24.1,24.21,23.5,23.5,63700,14.4942577861725,14.5604141495119,14.1334048952304,14.1334048952304,105915.737297328,0.0,1.0
2006-05-22,24.13,24.34,23.5,23.92,24500,14.5123004307196,14.6385989425493,14.1334048952304,14.3860019188899,40736.8220374339,0.0,1.0
2006-05-23,23.47,24.31,23.47,24.29,28900,14.1153622506833,14.6205562980022,14.1153622506833,14.6085278683041,48052.8227298712,0.0,1.0
2006-05-24,23.81,23.99,23.45,23.46,39600,14.3198455555505,14.4281014228331,14.1033338209853,14.1093480358343,65844.006231934,0.0,1.0
2006-05-25,24.5,24.5,24.01,24.13,31700,14.7348263801339,14.7348263801339,14.4401298525312,14.5123004307196,52708.4595341491,0.0,1.0
2006-05-26,24.2,25.09,24.17,24.83,229400,14.5543999346628,15.0896650562269,14.5363572901157,14.933295470152,381429.67246479,0.0,1.0
2006-05-30,23.26,24.08,23.26,24.08,29700,13.9890637388536,14.4822293564744,13.9890637388536,14.4822293564744,49383.0046739506,0.0,1.0
2006-05-31,23.71,23.78,23.33,23.42,55100,14.2597034070602,14.3018029110034,14.0311632427969,14.0852911764382,91616.2813984736,0.0,1.0
2006-06-01,24.2,24.2,23.55,23.82,92700,14.6927268761906,14.6927268761906,14.2980875179458,14.462014635986,152683.70663279,0.23,1.0
2006-06-02,24.09,24.35,23.76,24.29,44500,14.6259417540261,14.783797497324,14.4255863875326,14.7473692488707,73294.7674774452,0.0,1.0
2006-06-05,22.82,23.95,22.79,23.95,55100,13.8548771617632,14.5409425076349,13.8366630375365,14.5409425076349,90753.7457979153,0.0,1.0
2006-06-06,23.29,23.41,22.75,22.75,138900,14.1402317746479,14.2130882715547,13.8123775385676,13.8123775385676,228778.498935217,0.0,1.0
2006-06-07,23.33,23.88,23.2635,23.47,87200,14.1645172736168,14.4984428844393,14.124142631581,14.249516520008,143624.802787263,0.0,1.0
2006-06-08,23.35,23.42,22.87,23.32,59500,14.1766600231013,14.2191596462969,13.8852340354744,14.1584458988746,98000.8688743366,0.0,1.0
2006-06-09,23.47,23.6,23.24,23.25,36100,14.249516520008,14.328444391657,14.1098749009368,14.115946275679,59459.3506951859,0.0,1.0
2006-06-12,22.79,23.43,22.78,22.79,27200,13.8366630375365,14.2252310210391,13.8305916627943,13.8366630375365,44800.3971996969,0.0,1.0
2006-06-13,22.87,23.45,22.75,22.75,35800,13.8852340354744,14.2373737705236,13.8123775385676,13.8123775385676,58965.2286672478,0.0,1.0
2006-06-14,22.85,23.04,22.57,23.04,33100,13.8730912859899,13.9884474060922,13.7030927932075,13.9884474060922,54518.1304158075,0.0,1.0
2006-06-15,23.75,23.838,22.7,22.8,27300,14.4195150127904,14.472943110522,13.7820206648565,13.8427344122788,44965.1045423427,0.0,1.0
2006-06-16,23.12,23.65,22.98,23.63,224500,14.0370184040301,14.3588012653681,13.9520191576389,14.3466585158837,369767.984240143,0.0,1.0
2006-06-19,22.6,23.31,22.6,23.31,24700,13.7213069174342,14.1523745241324,13.7213069174342,14.1523745241324,40682.7136335482,0.0,1.0
2006-06-20,22.5,22.91,22.5,22.54,16400,13.6605931700119,13.9095195344433,13.6605931700119,13.6848786689809,27012.0041939349,0.0,1.0
2006-06-21,22.6,22.93,22.5,22.5,39500,13.7213069174342,13.9216622839277,13.6605931700119,13.6605931700119,65059.400345148,0.0,1.0
2006-06-22,22.52,22.87,22.51,22.55,102400,13.6727359194964,13.8852340354744,13.6666645447542,13.6909500437231,168660.318869447,0.0,1.0
2006-06-23,22.28,22.71,22.28,22.51,45400,13.5270229256829,13.7880920395987,13.5270229256829,13.6666645447542,74777.1335612588,0.0,1.0
2006-06-26,22.75,22.75,22.29,22.51,23000,13.8123775385676,13.8123775385676,13.5330943004252,13.6666645447542,37882.6888085672,0.0,1.0
2006-06-27,22.23,22.85,22.2,22.8,33600,13.4966660519718,13.8730912859899,13.4784519277451,13.8427344122788,55341.6671290372,0.0,1.0
2006-06-28,22.49,22.53,22.27,22.38,32700,13.6545217952697,13.6788072942386,13.5209515509407,13.5877366731052,53859.3010452238,0.0,1.0
2006-06-29,23.61,23.63,22.54,22.56,80000,14.3345157663992,14.3466585158837,13.6848786689809,13.6970214184653,131765.874116755,0.0,1.0
2006-06-30,24.31,24.31,23.26,23.78,165600,14.7595119983551,14.7595119983551,14.1220176504212,14.4377291370171,272755.359421684,0.0,1.0
2006-07-03,24.15,24.15,23.77,23.82,23800,14.6623700024795,14.6623700024795,14.4316577622748,14.462014635986,39200.3475497346,0.0,1.0
2006-07-05,23.88,24.05,23.72,23.81,25800,14.4984428844393,14.6016562550572,14.4013008885637,14.4559432612438,42494.4944026537,0.0,1.0
2006-07-06,24.15,24.15,23.78,23.78,39000,14.6623700024795,14.6623700024795,14.4377291370171,14.4377291370171,64235.8636319181,0.0,1.0
2006-07-07,23.56,24.12,23.54,23.98,27900,14.3041588926881,14.6441558782528,14.2920161432036,14.5591566318616,45953.3485982183,0.0,1.0
2006-07-10,23.71,23.77,23.2,23.35,26800,14.3952295138215,14.4316577622748,14.0855894019679,14.1766600231013,44141.5678291129,0.0,1.0
2006-07-11,24.19,24.19,23.26,23.62,66500,14.6866555014484,14.6866555014484,14.1220176504212,14.3405871411414,109530.382859553,0.0,1.0
2006-07-12,23.32,24.17,23.3,24.09,23900,14.1584458988746,14.6745127519639,14.1463031493902,14.6259417540261,39365.0548923806,0.0,1.0
2006-07-13,22.75,23.28,22.68,23.23,38100,13.8123775385676,14.1341603999057,13.769877915372,14.1038035261946,62753.4975481048,0.0,1.0
2006-07-14,22.68,22.73,22.52,22.69,39000,13.769877915372,13.8002347890832,13.6727359194964,13.7759492901143,64235.8636319184,0.0,1.0
2006-07-17,22.88,22.88,22.54,22.54,24500,13.8913054102166,13.8913054102166,13.6848786689809,13.6848786689809,40353.2989482563,0.0,1.0
2006-07-18,23.05,23.25,22.63,23.05,26200,13.9945187808345,14.115946275679,13.7395210416609,13.9945187808345,43153.3237732372,0.0,1.0
2006-07-19,23.96,24.0,23.01,23.11,63200,14.5470138823772,14.5712993813461,13.9702332818656,14.0309470292878,104095.040552236,0.0,1.0
2006-07-20,22.83,24.0,22.82,24.0,25400,13.8609485365055,14.5712993813461,13.8548771617632,14.5712993813461,41835.6650320696,0.0,1.0
2006-07-21,22.77,22.93,22.68,22.75,44500,13.8245202880521,13.9216622839277,13.769877915372,13.8123775385676,73294.767477445,0.0,1.0
2006-07-24,23.5,23.51,23.02,23.11,46300,14.2677306442347,14.2738020189769,13.9763046566078,14.0309470292878,76259.4996450721,0.0,1.0
2006-07-25,23.33,23.5,22.87,23.5,37700,14.1645172736168,14.2677306442347,13.8852340354744,14.2677306442347,62094.668177521,0.0,1.0
2006-07-26,23.29,23.5,22.72,23.12,20700,14.1402317746479,14.2677306442347,13.794163414341,14.0370184040301,34094.4199277105,0.0,1.0
2006-07-27,23.15,23.45,23.02,23.45,45700,14.0552325282567,14.2373737705236,13.9763046566078,14.2373737705236,75271.2555891966,0.0,1.0
2006-07-28,23.52,23.85,23.33,23.39,45100,14.2798733937192,14.4802287602127,14.1645172736168,14.2009455220702,74283.0115333205,0.0,1.0
2006-07-31,23.39,23.63,23.05,23.2,36100,14.2009455220702,14.3466585158837,13.9945187808345,14.0855894019679,59459.3506951858,0.0,1.0
2006-08-01,22.88,23.14,22.81,23.14,10600,13.8913054102166,14.0491611535145,13.848805787021,14.0491611535145,17458.9783204701,0.0,1.0
2006-08-02,22.99,23.23,22.92,23.11,26800,13.9580905323811,14.1038035261946,13.9155909091855,14.0309470292878,44141.567829113,0.0,1.0
2006-08-03,23.67,23.69,22.78,22.88,42200,14.3709440148526,14.383086764337,13.8305916627943,13.8913054102166,69506.4985965882,0.0,1.0
2006-08-04,23.25,24.0,23.02,23.77,31100,14.115946275679,14.5712993813461,13.9763046566078,14.4316577622748,51223.9835628886,0.0,1.0
2006-08-07,23.36,23.39,22.93,23.05,20500,14.1827313978435,14.2009455220702,13.9216622839277,13.9945187808345,33765.0052424185,0.0,1.0
2006-08-08,22.56,23.49,22.51,23.35,29800,13.6970214184653,14.2616592694925,13.6666645447542,14.1766600231013,49082.7881084914,0.0,1.0
2006-08-09,22.63,22.93,22.62,22.84,36400,13.7395210416609,13.9216622839277,13.7334496669187,13.8670199112477,59953.4727231236,0.0,1.0
2006-08-10,23.19,23.27,22.51,22.54,33300,14.0795180272256,14.1280890251635,13.6666645447542,13.6848786689809,54847.5451010995,0.0,1.0
2006-08-11,22.89,23.11,22.77,23.04,22700,13.8973767849588,14.0309470292878,13.8245202880521,13.9884474060922,37388.5667806293,0.0,1.0
2006-08-14,22.98,23.37,22.98,23.08,20800,13.9520191576389,14.1888027725857,13.9520191576389,14.0127329050611,34259.1272703563,0.0,1.0
2006-08-15,23.83,23.87,23.26,23.39,22600,14.4680860107282,14.4923715096971,14.1220176504212,14.2009455220702,37223.8594379834,0.0,1.0
2006-08-16,23.84,24.0,23.66,23.99,16800,14.4741573854704,14.5712993813461,14.3648726401103,14.5652280066038,27670.8335645187,0.0,1.0
2006-08-17,24.0,24.0,23.67,23.68,14300,14.5712993813461,14.5712993813461,14.3709440148526,14.3770153895948,23553.14999837,0.0,1.0
2006-08-18,23.85,23.99,23.63,23.99,22200,14.4802287602127,14.5652280066038,14.3466585158837,14.5652280066038,36565.0300673995,0.0,1.0
2006-08-21,23.61,23.76,23.47,23.57,9400,14.3345157663992,14.4255863875326,14.249516520008,14.3102302674303,15482.4902087187,0.0,1.0
2006-08-22,23.8,23.83,23.46,23.46,16400,14.4498718865015,14.4680860107282,14.2434451452658,14.2434451452658,27012.0041939349,0.0,1.0
2006-08-23,23.79,24.0,23.72,23.93,37600,14.4438005117593,14.5712993813461,14.4013008885637,14.5287997581505,61929.9608348749,0.0,1.0
2006-08-24,23.75,23.93,23.57,23.93,13500,14.4195150127904,14.5287997581505,14.3102302674303,14.5287997581505,22235.4912572024,0.0,1.0
2006-08-25,23.9,23.9,23.67,23.71,6600,14.5105856339238,14.5105856339238,14.3709440148526,14.3952295138215,10870.6846146323,0.0,1.0
2006-08-28,23.97,24.06,23.72,23.72,29400,14.5530852571194,14.6077276297994,14.4013008885637,14.4013008885637,48423.9587379075,0.0,1.0
2006-08-29,24.22,24.27,23.88,24.05,39300,14.7048696256751,14.7352264993862,14.4984428844393,14.6016562550572,64729.9856598559,0.0,1.0
2006-08-30,24.33,24.66,24.18,24.31,29500,14.7716547478396,14.9720101143331,14.6805841267062,14.7595119983551,48588.6660805534,0.0,1.0
2006-08-31,24.37,24.63,24.3,24.44,57500,14.7959402468085,14.9537959901064,14.7534406236129,14.8384398700041,94706.7220214178,0.0,1.0
2006-09-01,24.16,25.0,24.09,24.3,10500,14.808082996293,15.3229335640449,14.7651787823136,14.8938914242516,17131.1843716371,0.23,1.0
2006-09-05,24.54,24.99,24.13,24.28,48500,15.0409915864664,15.3168043906192,14.7896954760161,14.8816330774004,79129.7563832766,0.0,1.0
2006-09-06,24.05,24.37,24.0,24.3,16900,14.7406620886112,14.9367956382309,14.7100162214831,14.8938914242516,27573.0491314921,0.0,1.0
2006-09-07,23.87,24.1,23.83,24.0,11000,14.63033696695,14.7713079557392,14.6058202732476,14.7100162214831,17946.9550560009,0.0,1.0
2006-09-08,23.8837,23.91,23.71,23.83,9400,14.6387339345431,14.6548536606525,14.5322701921401,14.6058202732476,15336.4888660371,0.0,1.0
2006-09-11,23.89,24.07,23.64,23.64,11000,14.6425953138013,14.7529204354624,14.4893659781608,14.4893659781608,17946.9550560008,0.0,1.0
2006-09-12,24.73,24.75,23.76,24.02,21700,15.1574458815532,15.1697042284044,14.5629160592682,14.7222745683343,35404.4477013834,0.0,1.0
2006-09-13,24.44,24.75,24.26,24.47,32300,14.9796998522103,15.1697042284044,14.8693747305491,14.9980873724871,52698.7862098932,0.0,1.0
2006-09-14,24.62,24.67,24.25,24.25,14300,15.0900249738714,15.1206708409995,14.8632455571235,14.8632455571235,23331.0415728011,0.0,1.0
2006-09-15,24.51,24.84,24.45,24.79,99300,15.0226040661896,15.224866789235,14.9858290256359,15.1942209221069,162012.057914626,0.0,1.0
2006-09-18,24.56,24.63,24.37,24.37,18000,15.0532499333177,15.096154147297,14.9367956382309,14.9367956382309,29367.7446370922,0.0,1.0
2006-09-19,24.16,24.63,23.75,24.63,11800,14.808082996293,15.096154147297,14.5567868858426,15.096154147297,19252.1881509827,0.0,1.0
2006-09-20,24.68,24.68,24.1,24.47,24000,15.1268000144251,15.1268000144251,14.7713079557392,14.9980873724871,39156.9928494564,0.0,1.0
2006-09-21,24.42,24.75,24.29,24.75,15700,14.967441505359,15.1697042284044,14.887762250826,15.1697042284044,25615.1994890194,0.0,1.0
2006-09-22,23.59,24.32,23.53,24.25,34900,14.4587201110327,14.9061497711028,14.421945070479,14.8632455571235,56940.7937685846,0.0,1.0
2006-09-25,24.39,24.43,23.5,23.74,25600,14.9490539850822,14.9735706787846,14.4035575502022,14.550657712417,41767.4590394201,0.0,1.0
2006-09-26,24.32,24.5,24.02,24.47,12900,14.9061497711028,15.016474892764,14.7222745683343,14.9980873724871,21046.8836565829,0.0,1.0
2006-09-27,24.6,24.63,24.21,24.33,13500,15.0777666270201,15.096154147297,14.838728863421,14.9122789445285,22025.8084778193,0.0,1.0
2006-09-28,24.52,24.6,24.25,24.6,29800,15.0287332396152,15.0777666270201,14.8632455571235,15.0777666270201,48619.932788075,0.0,1.0
2006-09-29,23.65,24.35,23.63,24.35,24100,14.4954951515864,14.9245372913797,14.4832368047352,14.9245372913797,39320.1469863292,0.0,1.0
2006-10-02,23.18,23.82,23.17,23.75,16900,14.2074240005824,14.5996910998219,14.2012948271568,14.5567868858426,27573.0491314922,0.0,1.0
2006-10-03,23.04,23.36,23.0,23.06,37600,14.1216155726237,14.3177491222435,14.0970988789213,14.133873919475,61345.9554641485,0.0,1.0
2006-10-04,23.8,23.8,22.8125,22.8125,19200,14.5874327529707,14.5874327529707,13.9821768771909,13.9821768771909,31325.5942795651,0.0,1.0
2006-10-05,24.18,24.22,23.73,23.93,23600,14.8203413431442,14.8448580368467,14.5445285389914,14.6671120075037,38504.3763019654,0.0,1.0
2006-10-06,24.13,24.26,23.78,24.0,25000,14.7896954760161,14.8693747305491,14.5751744061195,14.7100162214831,40788.5342181837,0.0,1.0
2006-10-09,24.3,24.35,23.98,24.17,16300,14.8938914242516,14.9245372913797,14.6977578746318,14.8142121697186,26594.1243102558,0.0,1.0
2006-10-10,24.03,24.27,23.69,24.0,27900,14.7284037417599,14.8755039039747,14.5200118452889,14.7100162214831,45520.0041874931,0.0,1.0
2006-10-11,23.69,24.03,23.48,24.03,20500,14.5200118452889,14.7284037417599,14.3912992033509,14.7284037417599,33446.5980589107,0.0,1.0
2006-10-12,24.45,24.45,23.887,23.89,34700,14.9858290256359,14.9858290256359,14.6407565617736,14.6425953138013,56614.4854948389,0.0,1.0
2006-10-13,24.5,24.5,24.24,24.5,26500,15.016474892764,15.016474892764,14.8571163836979,15.016474892764,43235.8462712747,0.0,1.0
2006-10-16,24.85,24.86,24.04,24.5,38400,15.2309959626606,15.2371251360862,14.7345329151855,15.016474892764,62651.1885591302,0.0,1.0
2006-10-17,24.44,24.6,24.2,24.6,29300,14.9796998522103,15.0777666270201,14.8325996899954,15.0777666270201,47804.1621037112,0.0,1.0
2006-10-18,24.8,24.82,24.47,24.7,23300,15.2003500955325,15.2126084423837,14.9980873724871,15.1390583612763,38014.9138913473,0.0,1.0
2006-10-19,24.98,24.98,24.64,24.67,25600,15.3106752171936,15.3106752171936,15.1022833207226,15.1206708409995,41767.4590394202,0.0,1.0
2006-10-20,24.7302,25.0,24.65,25.0,18000,15.1575684650217,15.3229335640449,15.1084124941482,15.3229335640449,29367.7446370923,0.0,1.0
2006-10-23,24.67,24.69,24.06,24.06,13400,15.1206708409995,15.1329291878507,14.7467912620368,14.7467912620368,21862.6543409464,0.0,1.0
2006-10-24,24.7,24.83,24.11,24.11,12200,15.1390583612763,15.2187376158094,14.7774371291649,14.7774371291649,19904.8046984737,0.0,1.0
2006-10-25,24.66,24.84,24.5,24.6,39200,15.1145416675738,15.224866789235,15.016474892764,15.0777666270201,63956.4216541123,0.0,1.0
2006-10-26,24.98,25.028,24.5,24.87,27900,15.3106752171936,15.3400952496366,15.016474892764,15.2432543095118,45520.0041874931,0.0,1.0
2006-10-27,24.52,25.0,24.5,24.87,15600,15.0287332396152,15.3229335640449,15.016474892764,15.2432543095118,25452.0453521467,0.0,1.0
2006-10-30,25.0,25.0,24.33,24.33,21300,15.3229335640449,15.3229335640449,14.9122789445285,14.9122789445285,34751.8311538925,0.0,1.0
2006-10-31,24.81,24.96,24.6,24.86,26500,15.2064792689581,15.2984168703424,15.0777666270201,15.2371251360862,43235.8462712748,0.0,1.0
2006-11-01,23.94,24.91,23.93,24.79,29100,14.6732411809294,15.2677710032143,14.6671120075037,15.1942209221069,47477.8538299657,0.0,1.0
2006-11-02,23.91,24.33,23.7,23.7,19900,14.6548536606525,14.9122789445285,14.5261410187145,14.5261410187145,32467.6732376743,0.0,1.0
2006-11-03,24.42,24.44,23.98,24.04,23000,14.967441505359,14.9796998522103,14.6977578746318,14.7345329151855,37525.4514807291,0.0,1.0
2006-11-06,24.61,24.77,24.26,24.59,28300,15.0838958004458,15.1819625752556,14.8693747305491,15.0716374535945,46172.6207349839,0.0,1.0
2006-11-07,24.53,24.93,24.44,24.44,24700,15.0348624130408,15.2800293500655,14.9796998522103,14.9796998522103,40299.0718075656,0.0,1.0
2006-11-08,25.04,25.06,24.43,24.52,51500,15.3474502577473,15.3597086045986,14.9735706787846,15.0287332396152,84024.3804894587,0.0,1.0
2006-11-09,25.01,25.09,24.94,25.04,37100,15.3290627374705,15.3780961248754,15.2861585234912,15.3474502577473,60530.1847797846,0.0,1.0
2006-11-10,25.38,25.38,24.99,25.15,34300,15.5558421542183,15.5558421542183,15.3168043906192,15.4148711654291,55961.8689473482,0.0,1.0
2006-11-13,25.62,25.66,25.37,25.3818,39500,15.7029423164332,15.7274590101356,15.5497129807927,15.556945405435,64445.8840647302,0.0,1.0
2006-11-14,26.2,26.21,25.49,25.49,38600,16.058434375119,16.0645635485446,15.6232630619001,15.6232630619001,62977.4968328758,0.0,1.0
2006-11-15,26.37,26.37,25.74,25.91,58200,16.1626303233545,16.1626303233545,15.7764923975406,15.8806883457761,94955.7076599319,0.0,1.0
2006-11-16,26.44,26.47,26.2075,26.42,31700,16.2055345373338,16.2239220576107,16.0630312551882,16.1932761904826,51719.8613886571,0.0,1.0
2006-11-17,26.36,26.44,25.95,26.44,36600,16.1565011499289,16.2055345373338,15.9052050394786,16.2055345373338,59714.414095421,0.0,1.0
2006-11-20,26.75,26.86,25.8,26.11,57500,16.395538913528,16.4629598212098,15.8132674380943,16.0032718142884,93813.6287018226,0.0,1.0
2006-11-21,26.92,26.93,26.69,26.72,37300,16.4997348617635,16.5058640351891,16.3587638729743,16.3771513932511,60856.4930535302,0.0,1.0
2006-11-22,26.72,26.93,26.65,26.92,16400,16.3771513932511,16.5058640351891,16.3342471792718,16.4997348617635,26757.2784471286,0.0,1.0
2006-11-24,26.66,26.74,26.45,26.45,3200,16.3403763526974,16.3894097401024,16.2116637107595,16.2116637107595,5220.93237992753,0.0,1.0
2006-11-27,25.77,26.66,25.62,26.45,37900,15.7948799178174,16.3403763526974,15.7029423164332,16.2116637107595,61835.4178747667,0.0,1.0
2006-11-28,26.07,26.07,25.555,25.65,20300,15.978755120586,15.978755120586,15.6631026891667,15.72132983671,33120.2897851652,0.0,1.0
2006-11-29,26.51,26.53,26.06,26.1,20200,16.2484387513132,16.2606970981644,15.9726259471604,15.9971426408628,32957.1356482924,0.0,1.0
2006-11-30,26.67,26.67,26.23,26.34,43500,16.3465055261231,16.3465055261231,16.0768218953959,16.1442428030777,70972.0495396395,0.0,1.0
2006-12-01,26.4,26.59,25.75,26.45,45300,16.1810178436314,16.2974721387181,15.7826215709662,16.2116637107595,73908.8240033488,0.0,1.0
2006-12-04,26.75,26.79,25.93,26.35,31500,16.5365099023172,16.5612373937599,16.0295963277415,16.28923498789,50955.4316465487,0.23,1.0
2006-12-05,26.76,26.95,26.49,26.7,22600,16.5426917751779,16.6601473595308,16.3757812079395,16.5056005380138,36558.5001654603,0.0,1.0
2006-12-06,26.82,26.83,26.58,26.59,18400,16.579783012342,16.5859648852026,16.4314180636857,16.4375999365463,29764.4426125871,0.0,1.0
2006-12-07,26.51,26.87,26.51,26.87,33800,16.3881449536609,16.6106923766454,16.3881449536609,16.6106923766454,54675.9869731221,0.0,1.0
2006-12-08,26.33,26.6,26.22,26.39,16300,16.2768712421687,16.443781809407,16.2088706407012,16.3139624793328,26367.4138361506,0.0,1.0
2006-12-11,26.66,26.69,26.03,26.03,37400,16.4808730465711,16.4994186651531,16.0914150563483,16.0914150563483,60499.4648755848,0.0,1.0
2006-12-12,26.82,26.82,26.59,26.7,22700,16.579783012342,16.579783012342,16.4375999365463,16.5056005380138,36720.2634405287,0.0,1.0
2006-12-13,27.02,27.02,26.78,27.0,30500,16.7034204695556,16.7034204695556,16.5550555208993,16.6910567238342,49337.7988958644,0.0,1.0
2006-12-14,27.45,27.6,27.05,27.09,56800,16.9692410025648,17.061969095475,16.7219660881376,16.7466935795803,91881.5402388558,0.0,1.0
2006-12-15,27.14,27.77,27.0,27.45,137900,16.7776029438837,17.1670609341065,16.6910567238342,16.9692410025648,223071.556319335,0.0,1.0
2006-12-18,26.73,27.38,26.52,27.25,36100,16.5241461565959,16.92596789254,16.3943268265216,16.8456035453512,58396.5422996953,0.0,1.0
2006-12-19,26.87,26.96,26.53,26.65,34100,16.6106923766454,16.6663292323915,16.4005086993823,16.4746911737104,55161.2767983272,0.0,1.0
2006-12-20,26.82,26.89,26.7,26.71,48600,16.579783012342,16.6230561223667,16.5056005380138,16.5117824108745,78616.9516832464,0.0,1.0
2006-12-21,27.0,27.11,26.74,26.74,35300,16.6910567238342,16.7590573253017,16.5303280294565,16.5303280294565,57102.4360991482,0.0,1.0
2006-12-22,26.9,26.97,26.67,26.85,58000,16.6292379952274,16.6725111052522,16.4870549194318,16.598328630924,93822.6995396769,0.0,1.0
2006-12-26,27.26,27.33,26.77,26.77,29000,16.8517854182119,16.8950585282366,16.5488736480386,16.5488736480386,46911.3497698383,0.0,1.0
2006-12-27,27.98,27.99,27.16,27.16,32100,17.2968802641808,17.3030621370414,16.7899666896051,16.7899666896051,51926.011296959,0.0,1.0
2006-12-28,27.63,27.98,27.25,27.62,45200,17.080514714057,17.2968802641808,16.8456035453512,17.0743328411963,73117.0003309206,0.0,1.0
2006-12-29,27.19,27.78,27.15,27.78,51000,16.8085123081871,17.1732428069672,16.7837848167444,17.1732428069672,82499.2702848883,0.0,1.0
2007-01-03,27.28,27.42,26.8,27.07,57500,16.8641491639332,16.9506953839827,16.5674192666206,16.734329833859,93013.883164335,0.0,1.0
2007-01-04,27.46,27.46,26.87,27.29,32500,16.9754228754254,16.9754228754254,16.6106923766454,16.8703310367939,52573.0643972329,0.0,1.0
2007-01-05,26.33,27.28,26.33,27.28,45200,16.2768712421687,16.8641491639332,16.2768712421687,16.8641491639332,73117.0003309205,0.0,1.0
2007-01-08,26.5,26.74,26.1,26.54,27000,16.3819630808002,16.5303280294565,16.1346881663731,16.4066905722429,43676.0842684704,0.0,1.0
2007-01-09,26.24,26.52,25.98,26.38,23000,16.2212343864226,16.3943268265216,16.0605056920449,16.3077806064721,37205.5532657339,0.0,1.0
2007-01-10,26.13,26.22,25.96,26.04,29000,16.1532337849551,16.2088706407012,16.0481419463235,16.097596929209,46911.3497698384,0.0,1.0
2007-01-11,26.24,26.43,26.09,26.14,36100,16.2212343864226,16.3386899707755,16.1285062935124,16.1594156578158,58396.5422996953,0.0,1.0
2007-01-12,26.51,26.52,26.06,26.24,36100,16.3881449536609,16.3943268265216,16.1099606749303,16.2212343864226,58396.5422996955,0.0,1.0
2007-01-16,26.31,26.67,26.19,26.67,35000,16.2645074964473,16.4870549194318,16.1903250221192,16.4870549194318,56617.146273943,0.0,1.0
2007-01-17,25.98,26.26,25.92,26.26,25000,16.0605056920449,16.2335981321439,16.0234144548808,16.2335981321439,40440.8187671021,0.0,1.0
2007-01-18,25.62,25.91,25.37,25.9,43000,15.8379582690604,16.0172325820201,15.6834114475435,16.0110507091595,69558.2082794159,0.0,1.0
2007-01-19,25.6,25.66,25.34,25.5,14900,15.8255945233391,15.8626857605032,15.6648658289614,15.7637757947323,24102.7279851928,0.0,1.0
2007-01-22,25.32,25.92,25.0,25.92,29000,15.6525020832401,16.0234144548808,15.4546821516983,16.0234144548808,46911.3497698384,0.0,1.0
2007-01-23,25.25,25.45,25.0,25.22,24100,15.6092289732153,15.7328664304289,15.4546821516983,15.5906833546333,38984.9492914865,0.0,1.0
2007-01-24,25.4,25.75,25.28,25.7,42300,15.7019570661255,15.9183226162493,15.6277745917974,15.8874132519459,68425.8653539368,0.0,1.0
2007-01-25,24.77,25.52,24.63,25.47,39800,15.3124990759027,15.7761395404537,15.2259528558532,15.7452301761503,64381.7834772266,0.0,1.0
2007-01-26,25.09,25.12,24.19,24.77,35400,15.5103190074444,15.5288646260265,14.9539504499833,15.3124990759027,57264.1993742168,0.0,1.0
2007-01-29,25.54,25.61,24.5,24.98,23200,15.788503286175,15.8317763961998,15.1455885086644,15.442318405977,37529.0798158708,0.0,1.0
2007-01-30,25.74,25.85,25.5,25.64,60000,15.9121407433886,15.9801413448561,15.7637757947323,15.8503220147818,97057.9650410451,0.0,1.0
2007-01-31,25.89,26.0,25.332,25.66,38900,16.0048688362988,16.0728694377663,15.6599203306729,15.8626857605032,62925.9140016109,0.0,1.0
2007-02-01,26.02,26.25,25.8,25.86,37300,16.0852331834876,16.2274162592832,15.9492319805527,15.9863232177168,60337.7016005164,0.0,1.0
2007-02-02,26.24,26.54,25.98,25.98,45700,16.2212343864226,16.4066905722429,16.0605056920449,16.0605056920449,73925.8167062625,0.0,1.0
2007-02-05,26.13,26.29,25.99,26.17,43100,16.1532337849551,16.252143750726,16.0666875649056,16.1779612763978,69719.971554484,0.0,1.0
2007-02-06,25.94,26.33,25.8,26.02,24000,16.0357782006022,16.2768712421687,15.9492319805527,16.0852331834876,38823.186016418,0.0,1.0
2007-02-07,26.13,26.19,25.82,25.92,41700,16.1532337849551,16.1903250221192,15.961595726274,16.0234144548808,67455.2857035263,0.0,1.0
2007-02-08,26.31,26.45,26.01,26.04,11400,16.2645074964473,16.3510537164968,16.0790513106269,16.097596929209,18441.0133577986,0.0,1.0
2007-02-09,25.65,26.46,25.53,26.24,23700,15.8565038876425,16.3572355893575,15.7823214133143,16.2212343864226,38337.8961912128,0.0,1.0
2007-02-12,25.5,25.89,25.32,25.65,36700,15.7637757947323,16.0048688362988,15.6525020832401,15.8565038876425,59367.1219501059,0.0,1.0
2007-02-13,25.67,25.72,25.51,25.72,24600,15.8688676333638,15.8997769976672,15.769957667593,15.8997769976672,39793.7656668286,0.0,1.0
2007-02-14,25.66,25.99,25.52,25.72,29700,15.8626857605032,16.0666875649056,15.7761395404537,15.8997769976672,48043.6926953172,0.0,1.0
2007-02-15,25.29,25.7,25.24,25.68,23600,15.633956464658,15.8874132519459,15.6030471003546,15.8750495062245,38176.1329161445,0.0,1.0
2007-02-16,25.23,25.32,24.96,25.28,28700,15.596865227494,15.6525020832401,15.4299546602556,15.6277745917974,46426.0599446331,0.0,1.0
2007-02-20,25.38,25.42,24.9,25.08,25900,15.6895933204041,15.7143208118469,15.3928634230915,15.5041371345838,41896.6882427179,0.0,1.0
2007-02-21,25.45,25.47,25.19,25.22,12300,15.7328664304289,15.7452301761503,15.5721377360512,15.5906833546333,19896.8828334142,0.0,1.0
2007-02-22,25.28,25.42,25.01,25.42,37500,15.6277745917974,15.7143208118469,15.460864024559,15.7143208118469,60661.228150653,0.0,1.0
2007-02-23,24.82,25.29,24.81,25.29,26900,15.3434084402061,15.633956464658,15.3372265673454,15.633956464658,43514.3209934019,0.0,1.0
2007-02-26,24.31,24.88,24.15,24.72,40900,15.0281329243115,15.3804996773702,14.9292229585406,15.2815897115993,66161.1795029789,0.0,1.0
2007-02-27,24.23,24.99,24.04,24.04,77700,14.978677941426,15.4485002788376,14.8612223570731,14.8612223570731,125690.064728154,0.0,1.0
2007-02-28,24.63,24.81,24.25,24.25,74000,15.2259528558532,15.3372265673454,14.9910416871474,14.9910416871474,119704.823550622,0.0,1.0
2007-03-01,24.07,24.68,23.91,24.15,48800,14.8797679756552,15.2568622201566,14.7808580098843,14.9292229585406,78940.4782333831,0.0,1.0
2007-03-02,23.17,23.93,22.75,23.02,62500,14.4655824939896,14.9400685835637,14.2033664971197,14.371933923679,100108.308849761,0.23,1.0
2007-03-05,23.42,23.98,23.19,23.21,113500,14.6216634445074,14.9712847736673,14.4780689700311,14.4905554460725,181796.688871165,0.0,1.0
2007-03-06,24.19,24.35,23.52,23.68,28400,15.1023927721023,15.2022845804336,14.6840958247146,14.7839876330459,45489.2155413309,0.0,1.0
2007-03-07,23.47,24.22,23.41,24.12,29100,14.652879634611,15.1211224861644,14.6154202064867,15.0586901059573,46610.4286004484,0.0,1.0
2007-03-08,23.37,23.9,23.35,23.71,38300,14.5904472544039,14.9213388695016,14.5779607783625,14.8027173471081,61346.371663133,0.0,1.0
2007-03-09,23.56,23.56,23.35,23.55,14000,14.7090687767974,14.7090687767974,14.5779607783625,14.7028255387767,22424.2611823463,0.0,1.0
2007-03-12,23.73,23.84,23.42,23.42,17300,14.8152038231495,14.8838794413773,14.6216634445074,14.6216634445074,27709.9798896137,0.0,1.0
2007-03-13,23.65,23.8,23.4,23.64,134200,14.7652579189838,14.8589064892945,14.609176968466,14.7590146809631,214952.560762205,0.0,1.0
2007-03-14,23.73,23.85,23.1,23.6,33300,14.8152038231495,14.8901226793981,14.4218798278447,14.7340417288802,53337.7069551523,0.0,1.0
2007-03-15,23.94,23.94,23.69,23.77,23200,14.9463118215845,14.9463118215845,14.7902308710667,14.8401767752324,37160.2042450309,0.0,1.0
2007-03-16,23.79,24.03,23.63,23.93,119100,14.8526632512738,15.0025009637709,14.7527714429424,14.9400685835637,190766.393344103,0.0,1.0
2007-03-19,24.03,24.04,23.85,23.85,41300,15.0025009637709,15.0087442017916,14.8901226793981,14.8901226793981,66151.5704879214,0.0,1.0
2007-03-20,24.27,24.4,23.95,24.07,22000,15.152338676268,15.2335007705372,14.9525550596052,15.0274739158537,35238.1247151155,0.0,1.0
2007-03-21,24.72,24.82,24.1,24.25,51200,15.4332843872,15.4957167674071,15.0462036299158,15.1398522002265,82008.7266097236,0.0,1.0
2007-03-22,24.47,24.73,24.34,24.7,24600,15.2772034366822,15.4395276252207,15.1960413424129,15.4207979111586,39402.6303632656,0.0,1.0
2007-03-23,24.43,24.51,24.33,24.41,14100,15.2522304845993,15.302176388765,15.1897981043922,15.2397440085579,22584.434476506,0.0,1.0
2007-03-26,24.42,24.49,24.16,24.43,14600,15.2459872465786,15.2896899127236,15.0836630580401,15.2522304845993,23385.3009473041,0.0,1.0
2007-03-27,23.96,24.29,23.9,24.29,17700,14.9587982976259,15.1648251523094,14.9213388695016,15.1648251523094,28350.6730662521,0.0,1.0
2007-03-28,23.84,23.89,23.63,23.81,14900,14.8838794413773,14.9150956314809,14.7527714429424,14.8651497273152,23865.8208297829,0.0,1.0
2007-03-29,23.89,24.17,23.36,23.92,27300,14.9150956314809,15.0899062960608,14.5842040163832,14.933825345543,43727.3093055753,0.0,1.0
2007-03-30,23.72,24.17,23.58,23.96,53200,14.8089605851288,15.0899062960608,14.7215552528388,14.9587982976259,85212.1924929159,0.0,1.0
2007-04-02,23.85,23.93,23.47,23.75,23400,14.8901226793981,14.9400685835637,14.652879634611,14.8276902991909,37480.5508333501,0.0,1.0
2007-04-03,24.51,24.66,23.98,24.0,42700,15.302176388765,15.3958249590757,14.9712847736673,14.9837712497087,68393.9966061564,0.0,1.0
2007-04-04,24.32,24.36,24.26,24.36,22700,15.1835548663715,15.2085278184544,15.1460954382472,15.2085278184544,36359.337774233,0.0,1.0
2007-04-05,23.92,24.34,23.87,24.22,13600,14.933825345543,15.1960413424129,14.9026091554395,15.1211224861644,21783.5680057079,0.0,1.0
2007-04-09,23.4,24.0,23.4,24.0,27900,14.609176968466,14.9837712497087,14.609176968466,14.9837712497087,44688.349070533,0.0,1.0
2007-04-10,23.87,23.88,23.44,23.44,13500,14.9026091554395,14.9088523934602,14.6341499205489,14.6341499205489,21623.3947115482,0.0,1.0
2007-04-11,23.18,23.94,23.1,23.94,31700,14.4718257320103,14.9463118215845,14.4218798278447,14.9463118215845,50774.9342485986,0.0,1.0
2007-04-12,23.85,23.85,23.05,23.08,26000,14.8901226793981,14.8901226793981,14.3906636377411,14.4093933518032,41645.0564815001,0.0,1.0
2007-04-13,24.05,24.05,23.49,23.74,22700,15.0149874398123,15.0149874398123,14.6653661106524,14.8214470611702,36359.3377742329,0.0,1.0
2007-04-16,24.82,24.9,23.98,24.22,40100,15.4957167674071,15.5456626715728,14.9712847736673,15.1211224861644,64229.4909580062,0.0,1.0
2007-04-17,24.73,24.9199,24.51,24.79,25200,15.4395276252207,15.558086715234,15.302176388765,15.476987053345,40363.6701282234,0.0,1.0
2007-04-18,24.56,25.0,24.46,24.49,60300,15.3333925788686,15.6080950517799,15.2709601986615,15.2896899127236,96584.4963782487,0.0,1.0
2007-04-19,24.22,24.54,24.07,24.4,43900,15.1211224861644,15.3209061028272,15.0274739158537,15.2335007705372,70316.0761360716,0.0,1.0
2007-04-20,24.31,24.72,24.1,24.72,37100,15.1773116283508,15.4332843872,15.0462036299158,15.4332843872,59424.2921332177,0.0,1.0
2007-04-23,24.02,24.34,23.86,24.17,23000,14.9962577257502,15.1960413424129,14.8963659174188,15.0899062960608,36839.8576567117,0.0,1.0
2007-04-24,24.0,24.12,23.765,24.12,23100,14.9837712497087,15.0586901059573,14.837055156222,15.0586901059573,37000.0309508715,0.0,1.0
2007-04-25,23.71,24.17,23.69,23.93,20500,14.8027173471081,15.0899062960608,14.7902308710667,14.9400685835637,32835.5253027213,0.0,1.0
2007-04-26,23.39,23.63,23.25,23.6,24100,14.6029337304453,14.7527714429424,14.5155283981553,14.7340417288802,38601.7638924676,0.0,1.0
2007-04-27,22.84,23.41,22.83,23.27,20900,14.2595556393061,14.6154202064867,14.2533124012854,14.5280148741968,33476.2184793599,0.0,1.0
2007-04-30,21.57,23.02,21.51,22.96,60800,13.4666644106757,14.371933923679,13.4292049825514,14.3344744955547,97385.362849047,0.0,1.0
2007-05-01,22.72,22.77,21.83,21.88,62800,14.1846367830576,14.2158529731612,13.6289885992142,13.6602047893178,100588.828732239,0.0,1.0
2007-05-02,23.65,24.18,22.69,22.69,77300,14.7652579189838,15.0961495340815,14.1659070689955,14.1659070689955,123813.956385384,0.0,1.0
2007-05-03,23.86,24.0,23.62,23.62,84100,14.8963659174188,14.9837712497087,14.7465282049217,14.7465282049217,134705.740388237,0.0,1.0
2007-05-04,23.92,23.98,23.8,23.95,59900,14.933825345543,14.9712847736673,14.8589064892945,14.9525550596052,95943.8032016105,0.0,1.0
2007-05-07,23.61,23.97,23.57,23.97,25100,14.740284966901,14.9650415356466,14.7153120148181,14.9650415356466,40203.4968340636,0.0,1.0
2007-05-08,23.71,23.72,23.16,23.51,56400,14.8027173471081,14.8089605851288,14.4593392559689,14.6778525866938,90337.7379060236,0.0,1.0
2007-05-09,24.03,24.06,23.46,23.46,45200,15.0025009637709,15.021230677833,14.6466363965903,14.6466363965903,72398.3289601465,0.0,1.0
2007-05-10,23.72,24.38,23.7,24.0,146500,14.8089605851288,15.2210142944958,14.7964741090874,14.9837712497087,234653.875943838,0.0,1.0
2007-05-11,24.42,24.42,23.75,23.83,30800,15.2459872465786,15.2459872465786,14.8276902991909,14.8776362033566,49333.374601162,0.0,1.0
2007-05-14,24.07,24.41,23.88,24.31,57200,15.0274739158537,15.2397440085579,14.9088523934602,15.1773116283508,91619.1242593007,0.0,1.0
2007-05-15,24.21,24.56,23.77,24.1,89200,15.1148792481437,15.3333925788686,14.8401767752324,15.0462036299158,142874.578390378,0.0,1.0
2007-05-16,24.02,24.33,23.72,24.23,51000,14.9962577257502,15.1897981043922,14.8089605851288,15.1273657241851,81688.3800214041,0.0,1.0
2007-05-17,23.79,24.01,23.69,24.01,41200,14.8526632512738,14.9900144877294,14.7902308710667,14.9900144877294,65991.3971937619,0.0,1.0
2007-05-18,23.83,23.9,23.39,23.9,38800,14.8776362033566,14.9213388695016,14.6029337304453,14.9213388695016,62147.2381339313,0.0,1.0
2007-05-21,24.3,24.3,23.63,23.75,66900,15.1710683903301,15.1710683903301,14.7527714429424,14.8276902991909,107155.933792783,0.0,1.0
2007-05-22,24.48,24.64,23.91,24.16,48000,15.2834466747029,15.3833384830343,14.9275821075223,15.0836630580401,76883.1811966159,0.0,1.0
2007-05-23,24.22,24.68,24.08,24.38,41200,15.1211224861644,15.4083114351171,15.0337171538744,15.2210142944958,65991.3971937619,0.0,1.0
2007-05-24,23.59,24.16,23.51,24.08,62600,14.7277984908595,15.0836630580401,14.6778525866938,15.0337171538744,100268.48214392,0.0,1.0
2007-05-25,23.62,23.74,23.54,23.64,25100,14.7465282049217,14.8214470611702,14.696582300756,14.7590146809631,40203.4968340637,0.0,1.0
2007-05-29,24.26,24.274,23.64,23.75,47700,15.1460954382472,15.1548359714762,14.7590146809631,14.8276902991909,76402.6613141373,0.0,1.0
2007-05-30,24.46,24.49,23.92,24.05,44400,15.2709601986615,15.2896899127236,14.933825345543,15.0149874398123,71116.9426068696,0.0,1.0
2007-05-31,24.35,24.56,24.18,24.56,65900,15.2022845804336,15.3333925788686,15.0961495340815,15.3333925788686,105554.200851188,0.0,1.0
2007-06-01,24.64,24.8,24.25,24.51,29300,15.3833384830343,15.4832302913657,15.1398522002265,15.302176388765,46930.7751887676,0.0,1.0
2007-06-04,24.46,24.49,24.3101,24.46,31600,15.4145546731379,15.4334605047075,15.3200885347281,15.4145546731379,50143.2585235143,0.23,1.0
2007-06-05,23.79,24.32,23.75,24.27,39400,14.9923244347485,15.3263274591461,14.9671166593223,15.2948177398633,62520.3919565341,0.0,1.0
2007-06-06,23.61,23.64,23.382,23.59,30600,14.8788894453305,14.8977952769002,14.735205125401,14.8662855576174,48556.4465449224,0.0,1.0
2007-06-07,23.43,23.74,23.25,23.45,40700,14.7654544559125,14.9608147154658,14.6520194664945,14.7780583436256,64583.2475287038,0.0,1.0
2007-06-08,24.25,24.3,23.34,23.34,94400,15.2822138521502,15.3137235714329,14.7087369612035,14.7087369612035,149795.050779106,0.0,1.0
2007-06-11,23.89,24.25,23.81,24.22,28200,15.0553438733141,15.2822138521502,15.0049283224617,15.2633080205805,44748.097796301,0.0,1.0
2007-06-12,23.5,24.01,23.304,23.76,42000,14.8095680629084,15.1309671995928,14.6860499633199,14.9734186031789,66646.1031008737,0.0,1.0
2007-06-13,24.18,24.29,23.42,23.51,56600,15.2381002451543,15.3074216275764,14.7591525120559,14.815870006765,89813.5579883201,0.0,1.0
2007-06-14,23.84,24.19,23.77,24.14,45300,15.0238341540313,15.2444021890108,14.9797205470354,15.212892469728,71882.5826302282,0.0,1.0
2007-06-15,24.87,24.87,24.12,24.42,145800,15.6729343712567,15.6729343712567,15.2002885820149,15.3893468977116,231357.186478747,0.0,1.0
2007-06-18,24.5,24.91,24.46,24.89,81600,15.4397624485641,15.6981421466829,15.4145546731379,15.6855382589698,129483.857453126,0.0,1.0
2007-06-19,24.79,24.81,24.31,24.34,81500,15.6225188204042,15.6351227081173,15.3200255152895,15.3389313468592,129325.176255267,0.0,1.0
2007-06-20,24.57,24.95,24.37,24.95,49000,15.48387605556,15.7233499221091,15.3578371784288,15.7233499221091,77753.7869510192,0.0,1.0
2007-06-21,24.43,24.67,24.34,24.44,28700,15.3956488415682,15.5468954941255,15.3389313468592,15.4019507854247,45541.503785597,0.0,1.0
2007-06-22,24.32,24.44,23.81,24.43,220400,15.3263274591461,15.4019507854247,15.0049283224617,15.3956488415682,349733.360081727,0.0,1.0
2007-06-25,24.05,24.7604,24.0,24.3,72100,15.156174975019,15.6038650665888,15.1246652557362,15.3137235714329,114409.1436565,0.0,1.0
2007-06-26,24.06,24.38,23.94,24.22,37300,15.1624769188756,15.3641391222854,15.0868535925969,15.2633080205805,59188.0868014901,0.0,1.0
2007-06-27,24.89,24.96,23.86,23.86,35300,15.6855382589698,15.7296518659657,15.0364380417444,15.0364380417444,56014.4628443057,0.0,1.0
2007-06-28,24.68,24.94,24.45,24.94,37300,15.5531974379821,15.7170479782526,15.4082527292813,15.7170479782526,59188.0868014902,0.0,1.0
2007-06-29,24.03,24.76,24.006,24.76,52900,15.1435710873059,15.6036129888346,15.1284464220502,15.6036129888346,83942.3536675291,0.0,1.0
2007-07-02,24.48,24.69,24.28,24.29,40900,15.427158560851,15.5594993818387,15.3011196837198,15.3074216275764,64900.6099244221,0.0,1.0
2007-07-03,24.82,24.95,24.54,24.55,37800,15.6414246519739,15.7233499221091,15.4649702239903,15.4712721678469,59981.4927907863,0.0,1.0
2007-07-05,24.61,24.83,24.38,24.75,28000,15.5090838309862,15.6477265958305,15.3641391222854,15.597311044978,44430.7354005825,0.0,1.0
2007-07-06,24.66,24.75,24.4,24.55,17800,15.540593550269,15.597311044978,15.3767430099985,15.4712721678469,28245.2532189417,0.0,1.0
2007-07-09,24.36,24.69,24.27,24.67,27300,15.3515352345723,15.5594993818387,15.2948177398633,15.5468954941255,43319.9670155679,0.0,1.0
2007-07-10,23.35,24.2,23.31,24.2,60900,14.7150389050601,15.2507041328674,14.6898311296338,15.2507041328674,96636.8494962666,0.0,1.0
2007-07-11,23.47,23.59,23.29,23.3,50600,14.7906622313387,14.8662855576174,14.6772272419207,14.6835291857773,80292.6861167671,0.0,1.0
2007-07-12,24.2,24.24,23.53,23.66,25800,15.2507041328674,15.2759119082936,14.8284738944781,14.9103991646133,40939.7490476795,0.0,1.0
2007-07-13,24.08,24.23,23.93,24.1,17300,15.1750808065887,15.269609964437,15.0805516487403,15.1876846943018,27451.8472296456,0.0,1.0
2007-07-16,23.39,24.02,23.27,24.02,26900,14.7402466804863,15.1372691434494,14.6646233542076,15.1372691434494,42685.242224131,0.0,1.0
2007-07-17,23.44,23.73,23.44,23.49,18800,14.7717563997691,14.9545127716092,14.7717563997691,14.8032661190518,29832.0651975339,0.0,1.0
2007-07-18,23.4,23.56,23.18,23.46,47000,14.7465486243428,14.8473797260477,14.6079058594986,14.7843602874822,74580.162993835,0.0,1.0
2007-07-19,23.24,23.6,23.2,23.37,22900,14.6457175226379,14.872587501474,14.6205097472117,14.7276427927732,36337.9943097622,0.0,1.0
2007-07-20,22.15,23.21,21.79,23.19,108200,13.9588056422732,14.6268116910683,13.7319356634372,14.6142078033551,171693.05608368,0.0,1.0
2007-07-23,22.02,23.2,21.53,23.2,92000,13.876880372138,14.6205097472117,13.5680851231667,14.6205097472117,145986.702030485,0.0,1.0
2007-07-24,21.81,22.5,21.52,21.72,154800,13.7445395511503,14.1793736772527,13.5617831793102,13.6878220564413,245638.494286078,0.0,1.0
2007-07-25,22.06,22.7699,22.02,22.02,301400,13.9020881475642,14.3494631419412,13.876880372138,13.876880372138,478265.130347699,0.0,1.0
2007-07-26,21.18,21.88,20.95,21.55,93200,13.3475170881872,13.7886531581462,13.2025723794864,13.5806890108798,147890.876404796,0.0,1.0
2007-07-27,20.84,21.73,20.81,21.25,76800,13.1332509970643,13.6941240002979,13.1143451654946,13.3916306951831,121867.159955883,0.0,1.0
2007-07-30,21.3,21.69,20.07,20.85,141300,13.4231404144659,13.6689162248716,12.6480013201094,13.1395529409209,224216.532575083,0.0,1.0
2007-07-31,20.25,21.59,20.22,21.58,80800,12.7614363095275,13.6058967863061,12.7425304779578,13.5995948424495,128214.407870252,0.0,1.0
2007-08-01,19.95,20.64,19.43,20.14,159900,12.5723779938308,13.0072121199332,12.2446769132898,12.6921149271053,253731.235376897,0.0,1.0
2007-08-02,20.47,20.62,19.92,20.07,72800,12.9000790743717,12.9946082322201,12.5534721622611,12.6480013201094,115519.912041514,0.0,1.0
2007-08-03,18.36,20.39,18.3,20.39,67400,11.5703689206382,12.8496635235192,11.5325572574989,12.8496635235192,106951.127357117,0.0,1.0
2007-08-06,19.92,20.0,18.54,18.54,114200,12.5534721622611,12.6038877131135,11.6838039100562,11.6838039100562,181213.927955233,0.0,1.0
2007-08-07,20.05,20.5,19.38,19.72,110100,12.6353974323963,12.9189849059414,12.213167194007,12.4274332851299,174707.998843005,0.0,1.0
2007-08-08,20.37,21.03,19.91,20.26,108700,12.8370596358061,13.2529879303389,12.5471702184045,12.767738253384,172486.462072976,0.0,1.0
2007-08-09,21.24,21.56,19.88,20.3,104800,13.3853287513266,13.5869909547364,12.5282643868349,12.7929460288102,166297.895356465,0.0,1.0
2007-08-10,23.17,24.6,20.39,20.79,124700,14.601603915642,15.5027818871296,12.8496635235192,13.1017412777815,197875.453730452,0.0,1.0
2007-08-13,20.4,23.48,20.32,23.48,112700,12.8559654673758,14.7969641751953,12.8055499165234,14.7969641751953,178833.709987345,0.0,1.0
2007-08-14,19.9,21.22,19.9,20.48,79100,12.540868274548,13.3727248636135,12.540868274548,12.9063810182283,125516.827506645,0.0,1.0
2007-08-15,20.02,20.94,19.91,19.91,43200,12.6164916008266,13.1962704356299,12.5471702184045,12.5471702184045,68550.2774751846,0.0,1.0
2007-08-16,22.02,22.22,20.0,20.0,115700,13.876880372138,14.0029192492691,12.6038877131135,12.6038877131135,183594.145923121,0.0,1.0
2007-08-17,22.59,23.5,22.32,23.5,111000,14.2360911719617,14.8095680629084,14.0659386878347,14.8095680629084,176136.129623738,0.0,1.0
2007-08-20,22.55,23.13,21.64,22.82,58700,14.2108833965355,14.5763961402158,13.6374065055888,14.3810358806625,93145.863143364,0.0,1.0
2007-08-21,22.92,23.7,22.4,22.63,89300,14.4440553192281,14.9356069400395,14.1163542386872,14.261298947388,141702.309688286,0.0,1.0
2007-08-22,22.88,23.88,22.76,23.26,71200,14.4188475438019,15.0490419294576,14.3432242175232,14.658321410351,112981.012875767,0.0,1.0
2007-08-23,21.98,23.16,21.86,23.05,29300,13.8516725967118,14.5953019717855,13.7760492704331,14.5259805893633,46493.5909727523,0.0,1.0
2007-08-24,22.45,22.45,21.58,21.95,43900,14.1478639579699,14.1478639579699,13.5995948424495,13.8327667651421,69661.0458601992,0.0,1.0
2007-08-27,22.17,22.42,22.0,22.42,37500,13.9714095299864,14.1289581264003,13.8642764844249,14.1289581264003,59505.4491972085,0.0,1.0
2007-08-28,21.27,22.0,21.22,22.0,71900,13.4042345828962,13.8642764844249,13.3727248636135,13.8642764844249,114091.781260782,0.0,1.0
2007-08-29,22.13,22.19,21.25,21.45,53400,13.9462017545601,13.9840134176995,13.3916306951831,13.5176695723143,84735.7596568253,0.0,1.0
2007-08-30,21.4,22.27,21.31,21.94,41500,13.4861598530315,14.0344289685519,13.4294423583225,13.8264648212855,65852.6971115775,0.0,1.0
2007-08-31,21.19,22.39,21.11,21.8,37500,13.3538190320438,14.1100522948306,13.3034034811913,13.7382376072938,59505.4491972086,0.0,1.0
2007-09-04,21.99,22.07,20.98,21.13,40300,14.0029192492691,14.0538621114766,13.3597656139002,13.4552834805392,63286.589333596,0.23,1.0
2007-09-05,21.3,22.12,21.22,21.81,25600,13.56353706273,14.0857014003562,13.5125942005226,13.8882978093024,40201.9029017383,0.0,1.0
2007-09-06,21.22,21.76,20.88,21.36,40300,13.5125942005226,13.8564585204228,13.296087036141,13.6017442093856,63286.5893335956,0.0,1.0
2007-09-07,20.31,21.01,20.25,20.84,52200,12.933119142913,13.378869187228,12.8949119962574,13.2706156050372,81974.1926355755,0.0,1.0
2007-09-10,20.75,20.92,19.77,20.5,44200,13.2133048850539,13.3215584672447,12.5892548230128,13.0541084406556,69411.0979787824,0.0,1.0
2007-09-11,21.28,21.35,20.7,20.93,26300,13.5508013471781,13.5953763516096,13.1814655961742,13.3279263250206,41301.1736842078,0.0,1.0
2007-09-12,20.82,21.1,20.8,21.02,24900,13.2578798894854,13.4361799072114,13.2451441739335,13.385237045004,39102.6321192688,0.0,1.0
2007-09-13,21.12,21.28,20.744,21.01,26900,13.4489156227633,13.5508013471781,13.2094841703883,13.378869187228,42243.4057834671,0.0,1.0
2007-09-14,20.73,21.12,20.3,20.91,36800,13.200569169502,13.4489156227633,12.926751285137,13.3151906094687,57790.2354212489,0.0,1.0
2007-09-17,20.67,20.99,20.27,20.71,159000,13.1623620228464,13.3661334716762,12.9076477118092,13.1878334539502,249691.506303766,0.0,1.0
2007-09-18,22.64,22.68,20.5,20.69,71200,14.4168300047046,14.4423014358083,13.0541084406556,13.1750977383983,111811.542445459,0.0,1.0
2007-09-19,23.505,23.51,22.51,22.9,66300,14.9676497023225,14.9708336312104,14.3340478536175,14.5823943068787,104116.646968174,0.0,1.0
2007-09-20,22.88,23.5,22.58,23.5,44700,14.5696585913269,14.9644657734345,14.378622858049,14.9644657734345,70196.2913948319,0.0,1.0
2007-09-21,22.83,23.4,22.55,23.1,89800,14.5378193024472,14.9007871956752,14.3595192847212,14.7097514623973,141020.737522504,0.0,1.0
2007-09-24,22.57,23.0,22.45,22.87,48200,14.3722550002731,14.646072884638,14.2958407069619,14.5632907335509,75692.6453071789,0.0,1.0
2007-09-25,21.95,22.38,21.82,22.38,70000,13.9774478181654,14.2512657025304,13.8946656670783,14.2512657025304,109927.078246941,0.0,1.0
2007-09-26,22.3,22.62,22.08,22.08,23966,14.200322840323,14.4040942891527,14.0602299692525,14.0602299692525,37635.8908180882,0.0,1.0
2007-09-27,22.01,22.64,21.98,22.38,22727,14.015654964821,14.4168300047046,13.9965513914932,14.2512657025304,35690.1815331174,0.0,1.0
2007-09-28,21.56,22.37,21.56,21.94,59000,13.7291013649042,14.2448978447545,13.7291013649042,13.9710799603895,92652.8230938497,0.0,1.0
2007-10-01,23.04,23.04,21.21,21.54,71100,14.6715443157417,14.6715443157417,13.5062263427466,13.7163656493523,111654.50376225,0.0,1.0
2007-10-02,23.19,23.25,22.72,23.02,30800,14.7670621823807,14.8052693290363,14.467772866912,14.6588086001899,48367.9144286539,0.0,1.0
2007-10-03,22.57,23.25,22.37,22.37,37700,14.3722550002731,14.8052693290363,14.2448978447545,14.2448978447545,59203.5835701379,0.0,1.0
2007-10-04,22.81,22.99,22.7,22.7,37300,14.5250835868954,14.6397050268621,14.4550371513601,14.4550371513601,58575.4288372982,0.0,1.0
2007-10-05,23.42,23.48,22.74,23.0,64700,14.9135229112271,14.9517300578826,14.4805085824639,14.646072884638,101604.028036815,0.0,1.0
2007-10-08,22.86,23.32,22.75,23.32,38800,14.556922875775,14.8498443334678,14.4868764402398,14.8498443334678,60931.0090854471,0.0,1.0
2007-10-09,22.48,23.05,22.3,22.92,43200,14.3149442802897,14.6779121735177,14.200322840323,14.5951300224306,67840.7111466833,0.0,1.0
2007-10-10,22.36,22.76,22.16,22.45,33700,14.2385299869785,14.4932442980157,14.1111728314599,14.2958407069619,52922.0362417415,0.0,1.0
2007-10-11,21.98,22.71,21.96,22.51,27600,13.9965513914932,14.4614050091361,13.9838156759413,14.3340478536175,43342.6765659366,0.0,1.0
2007-10-12,22.15,22.43,21.9301,21.97,22900,14.104804973684,14.28310499141,13.9647757811913,13.9901835337173,35961.8584550706,0.0,1.0
2007-10-15,21.56,22.1,21.02,22.1,46500,13.7291013649042,14.0729656848044,13.385237045004,14.0729656848044,73022.9876926104,0.0,1.0
2007-10-16,21.42,21.7,21.2,21.54,28200,13.6399513560412,13.8182513737672,13.4998584849707,13.7163656493523,44284.9086651959,0.0,1.0
2007-10-17,21.17,21.76,20.5,21.76,55600,13.4807549116429,13.8564585204228,13.0541084406556,13.8564585204228,87313.5078647129,0.0,1.0
2007-10-18,21.41,21.41,20.74,21.17,41600,13.6335834982652,13.6335834982652,13.2069370272779,13.4807549116429,65328.0922153248,0.0,1.0
2007-10-19,20.02,21.4,20.0,21.4,72900,12.748451267411,13.6272156404893,12.7357155518592,13.6272156404893,114481.200060028,0.0,1.0
2007-10-22,21.44,21.5,20.0,20.0,88800,13.652687071593,13.6908942182486,12.7357155518592,12.7357155518592,139450.350690405,0.0,1.0
2007-10-23,21.57,21.66,21.01,21.62,68100,13.7354692226801,13.7927799426635,13.378869187228,13.7673085115597,106943.343265952,0.0,1.0
2007-10-24,21.22,21.69,20.9,21.33,54500,13.5125942005226,13.8118835159912,13.3088227516928,13.5826406360578,85586.0823494035,0.0,1.0
2007-10-25,21.03,21.66,20.81,21.43,36800,13.3916049027799,13.7927799426635,13.2515120317094,13.6463192138171,57790.2354212488,0.0,1.0
2007-10-26,21.72,21.8,20.9,21.41,63600,13.830987089319,13.8819299515265,13.3088227516928,13.6335834982652,99876.6025215064,0.0,1.0
2007-10-29,21.86,22.03,21.5,21.78,33800,13.9201370981821,14.0283906803729,13.6908942182486,13.8691942359746,53079.0749249512,0.0,1.0
2007-10-30,21.54,22.05,21.47,21.74,31600,13.7163656493523,14.0411263959247,13.6717906449208,13.8437228048709,49624.2238943332,0.0,1.0
2007-10-31,22.05,22.07,21.45,21.58,63300,14.0411263959247,14.0538621114766,13.6590549293689,13.741837080456,99405.4864718765,0.0,1.0
2007-11-01,20.39,21.82,20.23,21.65,157900,12.9840620051204,13.8946656670783,12.8821762807055,13.7864120848875,247964.080788456,0.0,1.0
2007-11-02,20.76,20.97,20.5,20.69,105300,13.2196727428298,13.3533977561243,13.0541084406556,13.1750977383983,165361.733420041,0.0,1.0
2007-11-05,20.69,20.85,20.08,20.56,69400,13.1750977383983,13.2769834628132,12.7866584140666,13.0923155873112,108984.846147681,0.0,1.0
2007-11-06,21.29,21.32,20.26,20.77,39000,13.5571692049541,13.5762727782819,12.9012798540333,13.2260406006057,61245.0864518668,0.0,1.0
2007-11-07,19.92,21.19,19.92,20.84,60600,12.6847726896517,13.4934906271948,12.6847726896517,13.2706156050372,95165.4420252087,0.0,1.0
2007-11-08,20.97,21.03,20.0,20.18,39200,13.3533977561243,13.3916049027799,12.7357155518592,12.8503369918259,61559.1638182869,0.0,1.0
2007-11-09,21.42,21.52,20.32,20.54,45000,13.6399513560412,13.7036299338004,12.9394870006889,13.0795798717593,70667.4074444616,0.0,1.0
2007-11-12,21.24,22.22,21.14,21.42,89300,13.5253299160744,14.1493799781155,13.4616513383151,13.6399513560412,140235.544106454,0.0,1.0
2007-11-13,22.77,22.77,21.53,21.53,99000,14.4996121557916,14.4996121557916,13.7099977915764,13.7099977915764,155468.296377817,0.0,1.0
2007-11-14,22.48,22.99,22.16,22.96,67000,14.3149442802897,14.6397050268621,14.1111728314599,14.6206014535343,105215.917750643,0.0,1.0
2007-11-15,21.95,22.57,21.77,22.33,48800,13.9774478181654,14.3722550002731,13.8628263781987,14.2194264136507,76634.8774064387,0.0,1.0
2007-11-16,22.09,22.15,21.27,22.02,57400,14.0665978270284,14.104804973684,13.5444334894022,14.0220228225969,90140.2041624916,0.0,1.0
2007-11-19,20.56,21.82,20.25,21.82,105200,13.0923155873112,13.8946656670783,12.8949119962574,13.8946656670783,165204.694736831,0.0,1.0
2007-11-20,20.99,21.03,20.2,20.52,54400,13.3661334716762,13.3916049027799,12.8630727073777,13.0668441562075,85429.0436661938,0.0,1.0
2007-11-21,20.95,21.72,20.66,20.9,91500,13.3406620405725,13.830987089319,13.1559941650705,13.3088227516928,143690.395137072,0.0,1.0
2007-11-23,21.96,22.34,21.16,21.24,27700,13.9838156759413,14.2257942714267,13.474387053867,13.5253299160744,43499.7152491467,0.0,1.0
2007-11-26,20.32,22.01,20.29,21.96,43100,12.9394870006889,14.015654964821,12.9203834273611,13.9838156759413,67683.6724634735,0.0,1.0
2007-11-27,20.83,21.12,20.43,20.43,52500,13.2642477472613,13.4489156227633,13.0095334362241,13.0095334362241,82445.3086852055,0.0,1.0
2007-11-28,22.37,22.48,20.94,21.13,79500,14.2448978447545,14.3149442802897,13.3342941827965,13.4552834805392,124845.753151882,0.0,1.0
2007-11-29,21.41,22.32,21.37,22.32,58700,13.6335834982652,14.2130585558748,13.6081120671615,14.2130585558748,92181.7070442204,0.0,1.0
2007-11-30,21.69,22.35,21.3,21.87,89400,13.8118835159912,14.2321621292026,13.56353706273,13.926504955958,140392.582789665,0.0,1.0
2007-12-03,21.2,21.82,20.99,21.82,54800,13.4998584849707,13.8946656670783,13.3661334716762,13.8946656670783,86057.1983990335,0.0,1.0
2007-12-04,20.51,21.06,20.4,20.92,67300,13.2069370272779,13.56109672328,13.1361050880775,13.4709469824795,104514.998227753,0.23,1.0
2007-12-05,21.29,21.39,20.63,20.9,63400,13.7091998688809,13.7735925408813,13.2842082336784,13.4580684480794,98458.4084344657,0.0,1.0
2007-12-06,22.0,22.09,21.14,21.27,65400,14.1663878400836,14.2243412448839,13.6126108608803,13.6963213344808,101564.351918203,0.0,1.0
2007-12-07,21.94,22.11,21.7,22.11,23800,14.1277522368834,14.237219779284,13.9732098240825,14.237219779284,36960.7274564713,0.0,1.0
2007-12-10,22.14,22.24,21.56,21.98,35600,14.2565375808841,14.3209302528845,13.8830600832819,14.1535093056835,55285.7940105203,0.0,1.0
2007-12-11,20.94,22.25,20.83,22.25,61800,13.4838255168796,14.3273695200846,13.4129935776792,14.3273695200846,95973.6536474759,0.0,1.0
2007-12-12,21.19,21.72,20.76,21.57,35600,13.6448071968805,13.9860883584825,13.3679187072789,13.889499350482,55285.7940105203,0.0,1.0
2007-12-13,21.29,21.38,20.41,20.91,45100,13.7091998688809,13.7671532736812,13.1425443552776,13.4645077152795,70039.0255582714,0.0,1.0
2007-12-14,20.47,21.17,20.2,20.91,40600,13.1811799584778,13.6319286624804,13.0073197440768,13.4645077152795,63050.6527198628,0.0,1.0
2007-12-17,20.21,20.69,20.15,20.3,27200,13.0137590112768,13.3228438368786,12.9751234080766,13.0717124160771,42240.8313788244,0.0,1.0
2007-12-18,21.5,21.58,20.26,20.57,61900,13.8444244800817,13.895938617682,13.045955347277,13.2455726304782,96128.9508216629,0.0,1.0
2007-12-19,21.3,21.58,20.91,21.42,51700,13.7156391360809,13.895938617682,13.4645077152795,13.7929103424814,80288.639054604,0.0,1.0
2007-12-20,21.96,21.96,21.06,21.6,64000,14.1406307712835,14.1406307712835,13.56109672328,13.9088171520821,99390.1914795865,0.0,1.0
2007-12-21,22.93,22.93,22.12,22.48,223100,14.7652396896871,14.7652396896871,14.2436590464841,14.4754726656854,346467.995610873,0.0,1.0
2007-12-24,22.96,23.15,22.76,22.88,34300,14.7845574912873,14.906903568088,14.6557721472865,14.7330433536869,53266.9307460909,0.0,1.0
2007-12-26,23.32,23.44,22.61,22.75,69800,15.0163711104886,15.0936423168891,14.5591831392859,14.6493328800865,108397.427582425,0.0,1.0
2007-12-27,22.09,23.4,22.09,23.27,157400,14.2243412448839,15.0678852480889,14.2243412448839,14.9841747744884,244437.75217011,0.0,1.0
2007-12-28,21.58,22.75,21.39,22.44,79700,13.895938617682,14.6493328800865,13.7735925408813,14.4497155968853,123771.847826923,0.0,1.0
2007-12-31,21.84,22.0,21.25,21.31,113200,14.063359564883,14.1663878400836,13.6834428000808,13.722078403281,175796.401179519,0.0,1.0
2008-01-02,20.6,21.94,20.5,21.71,78600,13.2648904320783,14.1277522368834,13.2004977600779,13.9796490912825,122063.578910867,0.0,1.0
2008-01-03,20.12,20.93,20.12,20.6,82400,12.9558056064765,13.4773862496795,12.9558056064765,13.2648904320783,127964.871529968,0.0,1.0
2008-01-04,20.24,20.55,20.05,20.1,61600,13.0330768128769,13.2326940960781,12.9107307360762,12.9429270720764,95663.0592991024,0.0,1.0
2008-01-07,21.07,21.46,20.34,20.38,60400,13.5675359904801,13.8186674112816,13.0974694848773,13.1232265536774,93799.4932088599,0.0,1.0
2008-01-08,19.51,21.235,19.47,21.15,123400,12.5630103072741,13.6737838992807,12.537253238474,13.6190501280804,191636.712946579,0.0,1.0
2008-01-09,20.66,20.67,19.18,19.55,72700,13.3035260352785,13.3099653024785,12.3505144896729,12.5887673760743,112901.045633843,0.0,1.0
2008-01-10,20.93,21.3,20.0,20.24,101000,13.4773862496795,13.7156391360809,12.878534400076,13.0330768128769,156850.145928723,0.0,1.0
2008-01-11,20.07,20.95,20.02,20.71,81200,12.9236092704763,13.4902647840796,12.8914129344761,13.3357223712787,126101.305439726,0.0,1.0
2008-01-14,20.69,20.91,20.09,20.32,116600,13.3228438368786,13.4645077152795,12.9364878048763,13.0845909504772,181076.505101873,0.0,1.0
2008-01-15,19.75,20.43,19.55,20.29,95500,12.7175527200751,13.1554228896776,12.5887673760743,13.0652731488771,148308.801348445,0.0,1.0
2008-01-16,20.14,21.2,19.67,19.67,95500,12.9686841408765,13.6512464640806,12.6660385824747,12.6660385824747,148308.801348446,0.0,1.0
2008-01-17,19.73,20.72,19.3,20.25,101100,12.704674185675,13.3421616384787,12.4277856960733,13.039516080077,157005.44310291,0.0,1.0
2008-01-18,19.4,20.25,18.8,19.61,91600,12.4921783680737,13.039516080077,12.1058223360714,12.6274029792745,142252.211555159,0.0,1.0
2008-01-22,19.6,20.38,18.76,18.76,62900,12.6209637120745,13.1232265536774,12.0800652672713,12.0800652672713,97681.9225635313,0.0,1.0
2008-01-23,23.12,23.14,18.78,19.22,257000,14.8875857664879,14.9004643008879,12.0929438016714,12.376271558473,399113.737660215,0.0,1.0
2008-01-24,23.16,23.5,22.18,22.89,188600,14.913342835288,15.1322779200893,14.2822946496843,14.739482620887,292890.470516408,0.0,1.0
2008-01-25,24.0,24.23,23.35,23.5,225900,15.4542412800912,15.6023444256921,15.0356889120887,15.1322779200893,350816.316488104,0.0,1.0
2008-01-28,25.31,25.51,23.76,23.97,260200,16.2977852832962,16.4265706272969,15.2996988672903,15.4349234784911,404083.247234195,0.0,1.0
2008-01-29,25.44,25.64,24.6,25.49,160700,16.3814957568967,16.5102811008974,15.8405973120935,16.4136920928969,249562.558918275,0.0,1.0
2008-01-30,25.71,26.41,25.08,25.2,164800,16.5553559712977,17.0061046753004,16.1496821376953,16.2269533440958,255929.743059936,0.0,1.0
2008-01-31,27.0,27.0,25.07,25.24,202900,17.3860214401026,17.3860214401026,16.1432428704953,16.2527104128959,315097.966425128,0.0,1.0
2008-02-01,27.71,27.84,26.58,26.58,165000,17.8432094113053,17.9269198849058,17.115572217701,17.115572217701,256240.33740831,0.0,1.0
2008-02-04,26.25,28.5,26.25,27.69,272000,16.9030764000998,18.3519115201083,16.9030764000998,17.8303308769052,422408.313788243,0.0,1.0
2008-02-05,26.58,27.22,25.59,25.59,162000,17.115572217701,17.5276853185034,16.4780847648972,16.4780847648972,251581.422182704,0.0,1.0
2008-02-06,26.8,27.74,26.4,26.85,223700,17.2572360961018,17.8625272129054,16.9996654081003,17.289432432102,347399.778655994,0.0,1.0
2008-02-07,27.12,27.9,26.59,26.59,185200,17.4632926465031,17.965555488106,17.122011484901,17.122011484901,287610.366594054,0.0,1.0
2008-02-08,27.19,28.04,27.0,27.0,391300,17.5083675169033,18.0557052289066,17.3860214401026,17.3860214401026,607677.842593162,0.0,1.0
2008-02-11,27.94,28.04,26.83,27.31,351900,17.9913125569062,18.0557052289066,17.276553897702,17.5856387233038,546490.75596354,0.0,1.0
2008-02-12,27.61,28.5,27.08,27.6,218300,17.7788167393049,18.3519115201083,17.4375355777029,17.7723774721049,339013.731249904,0.0,1.0
2008-02-13,28.0,28.0,27.49,28.0,244900,18.0299481601064,18.0299481601064,17.7015455329045,18.0299481601064,380322.779583607,0.0,1.0
2008-02-14,27.48,28.25,27.25,28.0,217500,17.6951062657044,18.1909298401074,17.5470031201036,18.0299481601064,337771.353856409,0.0,1.0
2008-02-15,27.84,27.9,27.16,27.22,142300,17.9269198849058,17.965555488106,17.4890497153032,17.5276853185034,220987.878867894,0.0,1.0
2008-02-19,27.82,28.44,27.65,28.27,256700,17.9140413505057,18.3132759169081,17.8045738081051,18.2038083745074,398647.846137656,0.0,1.0
2008-02-20,27.43,27.95,27.07,27.27,127500,17.6629099297042,17.9977518241062,17.4310963105029,17.5598816545036,198003.89708824,0.0,1.0
2008-02-21,27.36,28.15,27.28,27.69,144500,17.617835059304,18.126537168107,17.5663209217037,17.8303308769052,224404.416700004,0.0,1.0
2008-02-22,27.84,27.95,27.05,27.46,145300,17.9269198849058,17.9977518241062,17.4182177761028,17.6822277313044,225646.794093499,0.0,1.0
2008-02-25,28.34,28.35,27.35,27.74,139700,18.2488832449077,18.2553225121077,17.6113957921039,17.8625272129054,216950.152339036,0.0,1.0
2008-02-26,28.3,28.84,27.58,28.08,191000,18.2231261761075,18.5708466049096,17.7594989377048,18.0814622977067,296617.602696893,0.0,1.0
2008-02-27,28.25,28.68,27.9,27.94,79200,18.1909298401074,18.467818329709,17.965555488106,17.9913125569062,122995.361955988,0.0,1.0
2008-02-28,27.49,28.47,27.2101,27.97,123700,17.7015455329045,18.3325937185082,17.5213104439754,18.0106303585063,192102.604469139,0.0,1.0
2008-02-29,27.01,27.36,26.76,27.16,166800,17.3924607073026,17.617835059304,17.2314790273017,17.4890497153032,259035.686543674,0.0,1.0
2008-03-03,26.23,27.93,25.98,26.98,202400,16.8901978656997,17.9848732897061,16.7292161856987,17.3731429057025,314321.480554193,0.0,1.0
2008-03-04,25.87,26.06,25.02,26.01,185700,16.8064873920992,16.9299211997721,16.2542835156676,16.8974386188056,285845.512385795,0.23,1.0
2008-03-05,25.79,26.69,25.5,25.89,201200,16.7545152625527,17.3392017199508,16.5661162929466,16.8194804244858,309704.453915035,0.0,1.0
2008-03-06,25.08,25.95,25.08,25.57,137900,16.2932626128275,16.8584595216457,16.2932626128275,16.6115919062998,212267.61528272,0.0,1.0
2008-03-07,25.16,25.74,24.67,24.67,154500,16.345234742374,16.7220326815861,16.0269054489017,16.0269054489017,237819.772017261,0.0,1.0
2008-03-10,25.76,26.44,25.26,25.27,251200,16.7350257139727,17.176788815118,16.4101999043071,16.4166964205004,386668.781428713,0.0,1.0
2008-03-11,28.0,28.0,25.947,26.59,230000,18.1902453412747,18.1902453412747,16.8565105667877,17.2742365580177,354035.906562913,0.0,1.0
2008-03-12,27.54,28.67,27.4,27.98,140700,17.8914055963824,18.6255119262267,17.800454369676,18.1772523088881,216577.617623486,0.0,1.0
2008-03-13,28.28,28.36,26.69,27.0,120000,18.3721477946875,18.424119924234,17.3392017199508,17.5405937219435,184714.386032824,0.0,1.0
2008-03-14,27.39,28.47,26.61,28.47,123000,17.7939578534827,18.4955816023604,17.2872295904043,18.4955816023604,189332.245683644,0.0,1.0
2008-03-17,27.7,27.95,26.56,26.88,196600,17.9953498554754,18.1577627603082,17.2547470094377,17.4626355276237,302623.735783776,0.0,1.0
2008-03-18,28.49,28.5,27.17,28.0,146000,18.508574634747,18.5150711509403,17.6510344972298,18.1902453412747,224735.836339936,0.0,1.0
2008-03-19,28.05,28.87,27.86,28.19,142700,18.2227279222413,18.7554422500929,18.0992941145683,18.3136791489477,219656.190724033,0.0,1.0
2008-03-20,29.44,29.78,27.75,28.41,359300,19.1257436731117,19.3466252236843,18.0278324364419,18.4566025052005,553065.657513281,0.0,1.0
2008-03-24,29.12,30.0,27.75,29.48,170500,18.9178551549257,19.4895485799372,18.0278324364419,19.151729737885,262448.356821638,0.0,1.0
2008-03-25,28.86,28.96,28.0388,28.96,133700,18.7489457338996,18.8139108958327,18.2154518241048,18.8139108958327,205802.611771571,0.0,1.0
2008-03-26,28.89,28.91,28.5,28.55,77600,18.7684352824795,18.7814283148662,18.5150711509403,18.5475537319069,119448.636301226,0.0,1.0
2008-03-27,28.78,29.25,28.55,29.02,99900,18.6969736043531,19.0023098654388,18.5475537319069,18.8528899929926,153774.726372326,0.0,1.0
2008-03-28,28.41,28.83,28.25,28.76,123600,18.4566025052005,18.7294561853197,18.3526582461075,18.6839805719665,190255.817613809,0.0,1.0
2008-03-31,28.54,29.25,28.25,28.51,150000,18.5410572157136,19.0023098654388,18.3526582461075,18.5215676671337,230892.98254103,0.0,1.0
2008-04-01,29.25,29.35,28.49,29.1,103900,19.0023098654388,19.0672750273719,18.508574634747,18.9048621225391,159931.87257342,0.0,1.0
2008-04-02,29.3,29.45,29.04,29.18,56400,19.0347924464053,19.132240189305,18.8658830253792,18.9568342520856,86815.7614354275,0.0,1.0
2008-04-03,29.11,29.4,28.77,29.09,117500,18.9113586387324,19.0997576083385,18.6904770881598,18.8983656063458,180866.16965714,0.0,1.0
2008-04-04,28.63,29.25,28.42,29.25,125000,18.5995258614534,19.0023098654388,18.4630990213938,19.0023098654388,192410.818784192,0.0,1.0
2008-04-07,28.66,29.04,28.51,28.99,59800,18.6190154100333,18.8658830253792,18.5215676671337,18.8334004444126,92049.3357063576,0.0,1.0
2008-04-08,28.35,28.82,28.11,28.45,57500,18.4176234080407,18.7229596691263,18.2617070194012,18.4825885699738,88508.976640728,0.0,1.0
2008-04-09,27.53,28.53,27.37,28.44,61600,17.884909080189,18.5345606995203,17.780964821096,18.4760920537805,94820.0514968499,0.0,1.0
2008-04-10,27.95,28.1,27.25,27.47,115900,18.1577627603082,18.2552105032078,17.7030066267763,17.8459299830292,178403.311176702,0.0,1.0
2008-04-11,27.03,27.99,27.0,27.56,56400,17.5600832705234,18.1837488250814,17.5405937219435,17.904398628769,86815.7614354274,0.0,1.0
2008-04-14,26.74,27.35,26.74,26.97,75000,17.3716843009174,17.7679717887094,17.3716843009174,17.5211041733635,115446.491270515,0.0,1.0
2008-04-15,27.61,27.73,26.87,26.87,66400,17.9368812097355,18.0148394040553,17.4561390114304,17.4561390114304,102208.626938163,0.0,1.0
2008-04-16,28.91,28.97,27.66,27.83,89500,18.7814283148662,18.820407412026,17.9693637907021,18.0798045659884,137766.146249481,0.0,1.0
2008-04-17,28.98,29.16,28.44,28.75,83700,18.8269039282193,18.943841219699,18.4760920537805,18.6774840557732,128838.284257895,0.0,1.0
2008-04-18,29.6,29.98,29.42,29.5,73600,19.2296879322047,19.4765555475506,19.1127506407251,19.1647227702716,113291.490100132,0.0,1.0
2008-04-21,29.0,29.56,28.68,29.45,103600,18.839896960606,19.2037018674315,18.63200844242,19.132240189305,159470.086608338,0.0,1.0
2008-04-22,27.7,28.89,27.3,28.64,99000,17.9953498554754,18.7684352824795,17.7354892077429,18.6060223776467,152389.368477079,0.0,1.0
2008-04-23,27.05,27.86,26.76,27.86,156500,17.57307630291,18.0992941145683,17.384677333304,18.0992941145683,240898.345117809,0.0,1.0
2008-04-24,27.03,27.74,26.34,27.12,96300,17.5600832705234,18.0213359202486,17.1118236531849,17.6185519162632,148233.294791342,0.0,1.0
2008-04-25,26.05,27.05,25.68,27.05,244400,16.9234246835788,17.57307630291,16.6830535844262,17.57307630291,376201.632886852,0.0,1.0
2008-04-28,26.02,26.46,25.72,25.97,327000,16.9039351349989,17.1897818475046,16.7090396491995,16.8714525540323,503346.701939445,0.0,1.0
2008-04-29,25.93,26.18,25.562,26.01,243600,16.8454664892591,17.0078793940919,16.6063946933452,16.8974386188056,374970.203646632,0.0,1.0
2008-04-30,25.57,26.1,25.56,26.03,288900,16.6115919062998,16.9559072645454,16.6050953901065,16.9104316511922,444699.884374024,0.0,1.0
2008-05-01,26.22,26.48,25.6,25.6,397300,17.0338654588651,17.2027748798912,16.6310814548797,16.6310814548797,611558.546423676,0.0,1.0
2008-05-02,26.06,26.75,25.84,26.37,254000,16.9299211997721,17.3781808171107,16.7869978435192,17.1313132017648,390978.783769478,0.0,1.0
2008-05-05,26.07,26.18,25.64,25.93,99500,16.9364177159654,17.0078793940919,16.657067519653,16.8454664892591,153159.011752217,0.0,1.0
2008-05-06,26.38,26.5,25.923,26.0,67300,17.1378097179581,17.2157679122779,16.8409189279237,16.8909421026122,103593.984833409,0.0,1.0
2008-05-07,25.16,26.5,25.08,25.74,77000,16.345234742374,17.2157679122779,16.2932626128275,16.7220326815861,118525.064371062,0.0,1.0
2008-05-08,25.08,25.39,25.04,25.24,51800,16.2932626128275,16.4946546148202,16.2672765480543,16.3972068719205,79735.0433041691,0.0,1.0
2008-05-09,25.24,25.49,24.855,25.0,69900,16.3972068719205,16.5596197767533,16.147090998478,16.241290483281,107596.12986412,0.0,1.0
2008-05-12,25.78,26.04,25.23,25.37,120500,16.7480187463594,16.9169281673855,16.3907103557272,16.4816615824336,185484.029307961,0.0,1.0
2008-05-13,25.4,25.8,25.21,25.8,41400,16.5011511310135,16.761011778746,16.3777173233406,16.761011778746,63726.4631813243,0.0,1.0
2008-05-14,25.6,25.88,25.43,25.43,59500,16.6310814548797,16.8129839082925,16.5206406795934,16.5206406795934,91587.5497412756,0.0,1.0
2008-05-15,25.57,25.68,24.96,25.57,72900,16.6115919062998,16.6830535844262,16.2153044185078,16.6115919062998,112213.989514941,0.0,1.0
2008-05-16,24.73,25.74,24.52,25.74,121500,16.0658845460616,16.7220326815861,15.929457706002,16.7220326815861,187023.315858234,0.0,1.0
2008-05-19,24.51,25.09,24.3,24.73,66100,15.9229611898087,16.2997591290208,15.7865343497491,16.0658845460616,101746.840973081,0.0,1.0
2008-05-20,24.32,24.58,23.94,24.38,53000,15.7995273821358,15.9684368031619,15.5526597667899,15.8385064792956,81582.1871644971,0.0,1.0
2008-05-21,24.38,24.76,24.19,24.33,79000,15.8385064792956,16.0853740946415,15.7150726716227,15.8060238983291,121603.637471609,0.0,1.0
2008-05-22,24.91,25.31,23.76,24.37,100200,16.1828218375412,16.4426824852737,15.4357224753103,15.8320099631023,154236.512337408,0.0,1.0
2008-05-23,24.53,24.74,24.28,24.74,51200,15.9359542221953,16.0723810622549,15.7735413173625,16.0723810622549,78811.4713740051,0.0,1.0
2008-05-27,25.11,25.28,24.49,24.49,156300,16.3127521614074,16.4231929366938,15.9099681574221,15.9099681574221,240590.487807754,0.0,1.0
2008-05-28,24.97,25.22,24.53,25.18,71300,16.2218009347011,16.3842138395339,15.9359542221953,16.3582277747606,109751.131034503,0.0,1.0
2008-05-29,25.16,25.47,24.8,24.87,90600,16.345234742374,16.5466267443667,16.1113601594148,16.1568357727679,139459.361454782,0.0,1.0
2008-05-30,24.75,25.16,24.43,25.16,83800,16.0788775784482,16.345234742374,15.8709890602622,16.345234742374,128992.212912922,0.0,1.0
2008-06-02,24.03,24.69,23.41,24.69,54100,15.6111284125297,16.0398984812883,15.2083444085443,16.0398984812883,83275.4023697982,0.0,1.0
2008-06-03,23.98,24.17,23.55,24.17,78100,15.5786458315631,15.7020796392361,15.2992956352507,15.7020796392361,120218.279576363,0.0,1.0
2008-06-04,23.73,24.07,23.48,23.8,63600,15.5656527991765,15.788675216021,15.4016657279673,15.6115691791151,96958.8631759695,0.23,1.0
2008-06-05,24.18,24.32,23.19,23.75,93100,15.8608295273531,15.9526622872302,15.2114407253647,15.5787717648733,141931.920781175,0.0,1.0
2008-06-06,23.19,23.98,23.07,23.98,48900,15.2114407253647,15.7296398703857,15.1327269311842,15.7296398703857,74548.559894731,0.0,1.0
2008-06-09,22.57,23.66,22.2,23.2,67200,14.8047527887659,15.5197364192379,14.5620519233763,15.218000208213,102447.100714232,0.0,1.0
2008-06-10,23.16,23.29,22.265,22.4,77800,15.1917622768196,15.2770355538483,14.6046885618906,14.6932415803436,118606.91124356,0.0,1.0
2008-06-11,21.77,23.32,21.74,23.16,85100,14.2799941608964,15.2967140023934,14.2603157123513,15.1917622768196,129735.837362815,0.0,1.0
2008-06-12,21.71,22.59,21.41,22.01,48400,14.2406372638062,14.8178717544626,14.0438527783552,14.4374217492573,73786.3046810838,0.0,1.0
2008-06-13,21.53,22.21,20.93,21.97,91700,14.1225665725356,14.5686114062246,13.7289976016336,14.4111838178638,139797.606182962,0.0,1.0
2008-06-16,21.93,22.7,21.49,21.49,129900,14.3849458864703,14.8900260657946,14.0963286411422,14.0963286411422,198033.904505636,0.0,1.0
2008-06-17,21.42,22.08,21.205,22.0,93500,14.0504122612036,14.4833381291958,13.9093833799637,14.4308622664089,142541.724952093,0.0,1.0
2008-06-18,20.93,21.79,20.69,21.37,52800,13.7289976016336,14.2931131265932,13.5715700132727,14.0176148469617,80494.1505611819,0.0,1.0
2008-06-19,20.75,21.12,20.14,20.93,82700,13.6109269103629,13.8536277757525,13.2107984566125,13.7289976016336,126077.012337306,0.0,1.0
2008-06-20,20.25,20.77,19.84,19.96,152400,13.2829527679446,13.6240458760597,13.0140139711615,13.0927277653419,232335.389119775,0.0,1.0
2008-06-23,19.37,20.58,19.28,20.44,108400,12.7057182772882,13.4994157019407,12.6466829316529,13.4075829420635,165256.930318791,0.0,1.0
2008-06-24,19.51,20.03,19.27,19.27,139800,12.7975510371654,13.1386441452805,12.6401234488045,12.6401234488045,213126.557735856,0.0,1.0
2008-06-25,20.07,20.32,19.67,19.67,99200,13.1648820766739,13.3288691478831,12.9025027627392,12.9025027627392,151231.434387676,0.0,1.0
2008-06-26,19.34,20.7,19.3,19.77,59500,12.6860398287431,13.5781294961211,12.6598018973496,12.9680975912229,90708.3704240594,0.0,1.0
2008-06-27,18.86,19.77,18.81,19.33,194200,12.3711846520215,12.9680975912229,12.3383872377796,12.6794803458947,296059.92498071,0.0,1.0
2008-06-30,18.15,18.98,18.15,18.88,99900,11.9054613697873,12.4498984462019,11.9054613697873,12.3843036177182,152298.591686783,0.0,1.0
2008-07-01,18.67,18.963,17.86,18.0,68400,12.2465544779025,12.4387473253596,11.7152363671847,11.8070691270618,104276.513226986,0.0,1.0
2008-07-02,18.0,18.96,17.87,18.62,79800,11.8070691270618,12.4367794805051,11.7217958500331,12.2137570636606,121655.932098151,0.0,1.0
2008-07-03,17.82,18.4,17.79,18.05,37800,11.6889984357912,12.0694484409965,11.6693199872461,11.8398665413037,57626.4941517554,0.0,1.0
2008-07-07,17.33,18.52,17.02,17.96,94600,11.3675837762212,12.148162235177,11.1642398079218,11.7808311956684,144218.686422118,0.0,1.0
2008-07-08,18.78,18.78,17.2,17.39,109900,12.3187087892345,12.3187087892345,11.2823104991924,11.4069406733114,167543.695959733,0.0,1.0
2008-07-09,17.45,18.75,17.32,18.75,69900,11.4462975704016,12.2990303406894,11.3610242933728,12.2990303406894,106563.278867929,0.0,1.0
2008-07-10,17.9,18.05,17.35,17.4,116600,11.7414742985782,11.8398665413037,11.3807027419179,11.4135001561598,177757.91582261,0.0,1.0
2008-07-11,17.96,18.4,17.01,17.71,160700,11.7808311956684,12.0694484409965,11.1576803250734,11.6168441244592,244988.825666324,0.0,1.0
2008-07-14,16.99,18.15,16.9,17.71,77200,11.1445613593767,11.9054613697873,11.0855260137414,11.6168441244592,117692.204987183,0.0,1.0
2008-07-15,16.89,17.63,16.7,16.81,113800,11.078966530893,11.5643682616722,10.954336356774,11.0264906681061,173489.286626184,0.0,1.0
2008-07-16,17.88,18.09,16.58,16.99,104800,11.7283553328814,11.8661044726971,10.8756225625936,11.1445613593767,159768.692780528,0.0,1.0
2008-07-17,19.54,19.54,18.03,18.03,84100,12.8172294857105,12.8172294857105,11.8267475756069,11.8267475756069,128211.326935519,0.0,1.0
2008-07-18,18.78,19.59,18.4,19.55,73300,12.3187087892345,12.8500268999523,12.0694484409965,12.8237889685588,111746.614320732,0.0,1.0
2008-07-21,18.44,19.1299,18.34,18.81,49500,12.09568637239,12.5482250940989,12.0300915439063,12.3383872377796,75463.2661511083,0.0,1.0
2008-07-22,20.04,20.04,18.16,18.47,64600,13.1452036281288,13.1452036281288,11.9120208526357,12.1153648209351,98483.3736032648,0.0,1.0
2008-07-23,19.75,20.26,19.41,19.41,223300,12.9549786255262,13.2895122507929,12.7319562086817,12.7319562086817,340423.178414999,0.0,1.0
2008-07-24,19.56,20.15,19.28,19.9,130500,12.8303484514072,13.2173579394609,12.6466829316529,13.0533708682517,198948.610762012,0.0,1.0
2008-07-25,19.48,20.09,19.34,19.74,74300,12.7778725886202,13.1780010423707,12.6860398287431,12.9484191426778,113271.124748028,0.0,1.0
2008-07-28,18.67,20.25,18.51,19.35,65100,12.2465544779025,13.2829527679446,12.1416027523286,12.6925993115915,99245.6288169118,0.0,1.0
2008-07-29,20.92,21.05,18.57,18.75,110600,13.7224381187852,13.807711395814,12.1809596494188,12.2990303406894,168610.85325884,0.0,1.0
2008-07-30,21.35,21.72,20.71,21.04,124800,14.004495881265,14.2471967466546,13.5846889789695,13.8011519129656,190258.901326431,0.0,1.0
2008-07-31,21.0,22.02,20.84,20.84,118500,13.7749139815721,14.4439812321056,13.6699622559983,13.6699622559983,180654.485634472,0.0,1.0
2008-08-01,20.66,21.19,20.52,21.07,141500,13.5518915647276,13.8995441556911,13.4600588048505,13.8208303615107,215718.225462259,0.0,1.0
2008-08-04,21.07,21.2,20.07,20.69,62100,13.8208303615107,13.9061036385395,13.1648820766739,13.5715700132727,94672.0975350268,0.0,1.0
2008-08-05,21.6,21.87,20.97,21.49,70400,14.1684829524742,14.3455889893801,13.755235533027,14.0963286411422,107325.534081576,0.0,1.0
2008-08-06,21.19,21.44,20.23,21.44,74700,13.8995441556911,14.0635312269003,13.2698338022478,14.0635312269003,113880.928918945,0.0,1.0
2008-08-07,20.08,21.34,19.99,20.84,73500,13.1714415595223,13.9979363984166,13.112406213887,13.6699622559983,112051.516406191,0.0,1.0
2008-08-08,21.43,21.46,20.03,20.03,61600,14.0569717440519,14.0766501925971,13.1386441452805,13.1386441452805,93909.8423213794,0.0,1.0
2008-08-11,22.13,22.82,20.72,21.44,94500,14.5161355434377,14.9687398599751,13.5912484618178,14.0635312269003,144066.235379388,0.0,1.0
2008-08-12,22.19,22.4,21.18,21.93,82300,14.5554924405279,14.6932415803436,13.8929846728428,14.3849458864703,125467.208166388,0.0,1.0
2008-08-13,21.88,22.12,21.21,22.06,92100,14.3521484722285,14.5095760605893,13.9126631213879,14.4702191634991,140407.41035388,0.0,1.0
2008-08-14,21.55,21.89,21.29,21.83,56700,14.1356855382324,14.3587079550769,13.9651389841748,14.3193510579867,86439.7412276328,0.0,1.0
2008-08-15,21.71,22.2,21.18,22.01,76100,14.2406372638062,14.5620519233763,13.8929846728428,14.4374217492573,116015.243517159,0.0,1.0
2008-08-18,20.81,21.84,20.5,21.7,51900,13.6502838074531,14.325910540835,13.4469398391538,14.2340777809579,79122.0911766168,0.0,1.0
2008-08-19,20.44,20.57,19.98,20.57,80000,13.4075829420635,13.4928562190923,13.1058467310386,13.4928562190923,121960.83418361,0.0,1.0
2008-08-20,20.09,21.32,19.89,20.52,55700,13.1780010423707,13.9848174327199,13.0468113854033,13.4600588048505,84915.2308003378,0.0,1.0
2008-08-21,19.81,20.23,19.736,19.88,51900,12.9943355226164,13.2698338022478,12.9457953495385,13.040251902555,79122.0911766164,0.0,1.0
2008-08-22,20.33,20.59,19.9,20.16,41300,13.3354286307315,13.5059751847891,13.0533708682517,13.2239174223093,62962.2806472883,0.0,1.0
2008-08-25,19.36,21.125,19.3,20.16,71400,12.6991587944398,13.8569075171767,12.6598018973496,13.2239174223093,108850.044508872,0.0,1.0
2008-08-26,19.69,19.89,19.34,19.39,59100,12.915621728436,13.0468113854033,12.6860398287431,12.7188372429849,90098.5662531411,0.0,1.0
2008-08-27,20.13,20.28,19.66,19.71,56400,13.2042389737641,13.3026312164897,12.8959432798909,12.9287406941327,85982.3880994448,0.0,1.0
2008-08-28,19.94,20.3,19.59,20.3,92900,13.0796087996452,13.3157501821864,12.8500268999523,13.3157501821864,141627.018695716,0.0,1.0
2008-08-29,19.29,20.01,19.02,19.72,54500,12.6532424145013,13.1255251795837,12.4761363775953,12.9353001769811,83085.8182875835,0.0,1.0
2008-09-02,19.89,20.8,19.32,19.87,58000,13.0468113854033,13.6437243246048,12.6729208630464,13.0336924197066,88421.6047831169,0.0,1.0
2008-09-03,19.63,19.81,19.16,19.62,128800,13.0271329368582,13.1465870340887,12.7152250163119,13.0204965981232,194082.92002966,0.23,1.0
2008-09-04,19.27,19.92,19.27,19.32,90300,12.7882247423972,13.219586760174,12.7882247423972,12.8214064360724,136069.003716447,0.0,1.0
2008-09-05,19.36,19.59,19.06,19.06,81300,12.8479517910125,13.0005875819181,12.6488616289617,12.6488616289617,122507.308993877,0.0,1.0
2008-09-08,20.09,20.72,19.54,19.88,121500,13.3324045186695,13.7504938589762,12.967405888243,13.1930414052339,183082.878754686,0.0,1.0
2008-09-09,19.64,20.64,19.64,20.01,92000,13.0337692755932,13.697403149096,13.0337692755932,13.2793138087893,138630.657164043,0.0,1.0
2008-09-10,20.61,21.09,19.03,20.1,81800,13.6774941328909,13.9960383921722,12.6289526127566,13.3390408574045,123260.736478464,0.0,1.0
2008-09-11,20.38,20.43,20.0,20.0,72800,13.5248583419853,13.5580400356604,13.2726774700542,13.2726774700542,109699.041755894,0.0,1.0
2008-09-12,20.96,21.05,19.83,20.19,54200,13.9097659886168,13.9694930372321,13.1598597115588,13.3987679060197,81671.5393292514,0.0,1.0
2008-09-15,20.27,21.21,19.89,20.69,61100,13.4518586159,14.0756744569925,13.1996777439689,13.7305848427711,92068.8386165541,0.0,1.0
2008-09-16,21.85,21.95,19.84,19.91,132500,14.5004001360342,14.5667635233845,13.1664960502938,13.212950421439,199658.283415605,0.0,1.0
2008-09-17,19.98,21.45,19.86,21.14,128500,13.2594047925842,14.2349465866332,13.1797687277638,14.0292200858473,193630.863538907,0.0,1.0
2008-09-18,22.62,23.8,19.5,20.98,206700,15.0113982186313,15.7944861893645,12.9408605333029,13.9230386660869,311466.922128344,0.0,1.0
2008-09-19,25.52,27.4,22.95,27.14,323900,16.9359364517892,18.1835681339743,15.2303973968872,18.0110233268636,488070.32451558,0.0,1.0
2008-09-22,22.7,26.5,22.7,24.99,74600,15.0644889285115,17.5862976478218,15.0644889285115,16.5842104988328,112411.380700409,0.0,1.0
2008-09-23,21.95,24.4,21.79,23.84,51800,14.5667635233845,16.1926665134662,14.4605821036241,15.8210315443046,78055.0874032328,0.0,1.0
2008-09-24,21.84,22.36,20.01,21.9,68900,14.4937637972992,14.8388534115206,13.2793138087893,14.5335818297094,103822.307376115,0.0,1.0
2008-09-25,21.82,22.28,21.47,21.85,55500,14.4804911198292,14.7857627016404,14.2482192641032,14.5004001360342,83630.4507891777,0.0,1.0
2008-09-26,22.86,23.32,20.5,20.73,51600,15.170670348272,15.4759419300832,13.6044944068056,13.7571301977112,77753.7164093977,0.0,1.0
2008-09-29,22.8,25.0,20.855,22.44,68000,15.1308523158618,16.5908468375678,13.840084431899,14.8919441214008,102466.137903858,0.0,1.0
2008-09-30,22.8,23.55,21.4,22.07,48000,15.1308523158618,15.6285777209889,14.201764892958,14.6463995882048,72329.0385203702,0.0,1.0
2008-10-01,21.73,22.87,21.52,22.5,28700,14.4207640712139,15.177306687007,14.2814009577783,14.931762153811,43246.7376153046,0.0,1.0
2008-10-02,20.87,21.89,20.87,21.61,27700,13.8500389400016,14.5269454909744,13.8500389400016,14.3411280063936,41739.8826461302,0.0,1.0
2008-10-03,19.58,22.77,19.58,21.39,60400,12.9939512431831,15.1109432996567,12.9939512431831,14.195128554223,91014.0401381322,0.0,1.0
2008-10-06,20.86,22.12,19.04,19.29,55600,13.8434026012666,14.67958128188,12.6355889514916,12.8014974198673,83781.1362860951,0.0,1.0
2008-10-07,18.78,20.91,18.78,20.86,46300,12.4630441443809,13.8765842949417,12.4630441443809,13.8434026012666,69767.3850727737,0.0,1.0
2008-10-08,17.82,19.73,17.65,18.25,173900,11.8259556258183,13.0934963242085,11.7131378673229,12.1113181914245,262042.079139424,0.0,1.0
2008-10-09,16.3,18.54,16.25,18.29,129000,10.8172321380942,12.3037720147403,10.7840504444191,12.1378635463646,194384.291023494,0.0,1.0
2008-10-10,18.81,18.81,16.17,16.22,136500,12.482953160586,12.482953160586,10.7309597345388,10.764141428214,205685.703292302,0.0,1.0
2008-10-13,21.0,21.0,17.98,19.99,79700,13.9363113435569,13.9363113435569,11.9321370455787,13.2660411313192,120096.341043198,0.0,1.0
2008-10-14,20.25,21.0,18.74,21.0,81200,13.4385859384299,13.9363113435569,12.4364987894408,13.9363113435569,122356.623496959,0.0,1.0
2008-10-15,19.07,20.45,18.95,19.54,125200,12.6554979676967,13.5713127131304,12.5758619028764,12.967405888243,188658.242140632,0.0,1.0
2008-10-16,21.78,21.78,17.94,19.33,77900,14.4539457648891,14.4539457648891,11.9055916906386,12.8280427748074,117384.002098684,0.0,1.0
2008-10-17,20.61,22.0,19.56,20.57,134300,13.6774941328909,14.5999452170596,12.980678565713,13.6509487779508,202370.622360118,0.0,1.0
2008-10-20,21.22,21.49,20.21,20.21,45900,14.0823107957275,14.2614919415733,13.4120405834898,13.4120405834898,69164.643085104,0.0,1.0
2008-10-21,20.39,22.0,19.78,20.42,61600,13.5314946807203,14.5999452170596,13.1266780178836,13.5514036969254,92822.2661011415,0.0,1.0
2008-10-22,19.83,20.8,18.5,19.56,52400,13.1598597115588,13.8035845688564,12.2772266598002,12.980678565713,78959.2003847371,0.0,1.0
2008-10-23,19.29,20.69,18.5,20.1,74500,12.8014974198673,13.7305848427711,12.2772266598002,13.3390408574045,112260.695203491,0.0,1.0
2008-10-24,19.13,20.26,18.14,18.5,47300,12.6953160001069,13.4452222771649,12.0383184653392,12.2772266598002,71274.2400419478,0.0,1.0
2008-10-27,18.16,20.11,18.06,18.63,96000,12.0515911428092,13.3456771961395,11.985227755459,12.3634990633555,144658.077040741,0.0,1.0
2008-10-28,19.56,20.04,18.0,18.8,112000,12.980678565713,13.2992228249943,11.9454097230488,12.476316821851,168767.756547531,0.0,1.0
2008-10-29,20.35,20.95,19.41,19.41,71900,13.5049493257802,13.9031296498818,12.8811334846876,12.8811334846876,108342.872283637,0.0,1.0
2008-10-30,21.21,21.3,20.145,21.04,59000,14.0756744569925,14.1354015056077,13.3689043817121,13.962856698497,88904.4431812883,0.0,1.0
2008-10-31,22.01,22.25,20.77,21.03,113800,14.6065815557947,14.7658536854353,13.7836755526513,13.956220359762,171480.095492044,0.0,1.0
2008-11-03,22.7,22.75,21.01,21.74,66500,15.0644889285115,15.0976706221867,13.942947682292,14.4274004099489,100205.855450096,0.0,1.0
2008-11-04,23.43,23.7,22.6,23.11,80900,15.5489416561685,15.7281228020143,14.9981255411613,15.3365788166477,121904.567006207,0.0,1.0
2008-11-05,21.27,23.48,20.96,22.92,80400,14.1154924894027,15.5821233498437,13.9097659886168,15.2104883806821,121151.13952162,0.0,1.0
2008-11-06,20.99,21.8,20.81,21.0,50900,13.9296750048219,14.4672184423591,13.8102209075914,13.9363113435569,76698.9179309758,0.0,1.0
2008-11-07,21.73,21.88,20.53,21.2,47700,14.4207640712139,14.5203091522393,13.6244034230107,14.0690381182575,71876.9820296178,0.0,1.0
2008-11-10,21.63,22.67,20.94,22.18,56500,14.3544006838636,15.0445799123065,13.8964933111468,14.7193993142901,85137.3057583525,0.0,1.0
2008-11-11,21.53,22.45,21.23,21.23,58200,14.2880372965134,14.8985804601359,14.0889471344626,14.0889471344626,87698.9592059486,0.0,1.0
2008-11-12,20.54,21.91,20.5,21.0,66100,13.6310397617457,14.5402181684444,13.6044944068056,13.9363113435569,99603.1134624262,0.0,1.0
2008-11-13,22.56,22.73,19.14,20.74,92300,14.9715801862212,15.0843979447166,12.7019523388419,13.7637665364462,139082.713654795,0.0,1.0
2008-11-14,20.31,22.49,20.21,22.02,65200,13.4784039708401,14.925125815076,13.4120405834898,14.6132178945297,98246.9439901691,0.0,1.0
2008-11-17,19.84,20.29,19.45,20.11,71900,13.1664960502938,13.46513129337,12.9076788396277,13.3456771961395,108342.872283638,0.0,1.0
2008-11-18,19.94,20.06,18.27,19.93,128400,13.2328594376441,13.3124955024644,12.1245908688945,13.226223098909,193480.178041989,0.0,1.0
2008-11-19,18.93,21.29,18.91,19.65,56800,12.5625892254063,14.1287651668727,12.5493165479363,13.0404056143283,85589.3622491047,0.0,1.0
2008-11-20,18.04,19.78,17.89,18.56,61500,11.9719550779889,13.1266780178836,11.8724099969635,12.3170446922103,92671.5806042242,0.0,1.0
2008-11-21,18.44,19.1,16.82,18.56,227400,12.23740862739,12.6754069839018,11.1623217523156,12.3170446922103,342658.819990253,0.0,1.0
2008-11-24,20.12,20.5,17.62,18.46,83700,13.3523135348746,13.6044944068056,11.6932288511178,12.2506813048601,126123.760919895,0.0,1.0
2008-11-25,20.76,20.76,19.56,20.37,78900,13.7770392139163,13.7770392139163,12.980678565713,13.5182220032502,118890.857067858,0.0,1.0
2008-11-26,20.31,20.88,19.9,20.08,166200,13.4784039708401,13.8566752787366,13.206314082704,13.3257681799344,250439.295876781,0.0,1.0
2008-11-28,20.17,20.35,19.66,20.0,20700,13.3854952285497,13.5049493257802,13.0470419530633,13.2726774700542,31191.8978619096,0.0,1.0
2008-12-01,17.0,19.94,16.91,19.48,143000,11.2817758495461,13.2328594376441,11.2220488009308,12.9275878558328,215480.260591936,0.0,1.0
2008-12-02,18.48,18.48,17.39,17.5,52300,12.2639539823301,12.2639539823301,11.5405930602121,11.6135927862974,78808.5148878199,0.0,1.0
2008-12-03,19.58,19.98,17.14,17.74,75600,13.1465870340887,13.4151587814654,11.5082993750909,11.911156996156,112595.611025262,0.23,1.0
2008-12-04,19.16,20.48,18.24,19.09,64500,12.8645866993432,13.7508734656863,12.2468716803768,12.8175866435523,96063.7157556795,0.0,1.0
2008-12-05,20.52,20.52,18.63,18.74,87300,13.7777306404239,13.7777306404239,12.5087291340691,12.5825863645977,130021.122255362,0.0,1.0
2008-12-08,20.96,21.46,19.49,21.0,111300,14.0731595625383,14.4088742467591,13.086158390929,14.1000167372759,165765.760676079,0.0,1.0
2008-12-09,19.8,21.24,19.33,20.56,64100,13.2943014951459,14.261159785702,12.9787296919783,13.8045878151616,95467.9717820008,0.0,1.0
2008-12-10,20.28,20.89,19.74,20.08,69700,13.6165875919979,14.0261595067474,13.2540157330394,13.4823017183096,103808.387413502,0.0,1.0
2008-12-11,18.92,20.66,18.65,19.87,82400,12.7034436509172,13.8717307520058,12.5221577214379,13.3413015509368,122723.258577798,0.0,1.0
2008-12-12,20.0,20.15,18.12,18.35,80100,13.4285873688342,13.5293017741005,12.1663001561638,12.3207289109054,119297.730729146,0.0,1.0
2008-12-15,19.58,20.11,18.25,20.11,83400,13.1465870340887,13.5024445993628,12.2535859740612,13.5024445993628,124212.618511995,0.0,1.0
2008-12-16,21.34,21.36,19.73,20.02,122900,14.3283027225461,14.341731309915,13.247301439355,13.4420159562031,183042.33591276,0.0,1.0
2008-12-17,21.39,21.99,20.68,21.05,117500,14.3618741909682,14.7647318120332,13.8851593393746,14.133588205698,174999.792268098,0.0,1.0
2008-12-18,20.9,22.0,19.95,21.34,211800,14.0328738004318,14.7714461057177,13.3950159004121,14.3283027225461,315446.434062835,0.0,1.0
2008-12-19,21.17,22.0,20.21,21.6,164900,14.214159729911,14.7714461057177,13.569587536207,14.502874358341,245595.453149017,0.0,1.0
2008-12-22,21.16,21.63,20.41,21.24,121900,14.2074454362266,14.5230172393942,13.7038734098953,14.261159785702,181552.975978564,0.0,1.0
2008-12-23,21.3,21.65,20.96,21.23,45200,14.3014455478085,14.5364458267631,14.0731595625383,14.2544454920175,67319.0690256853,0.0,1.0
2008-12-24,21.18,21.6,20.89,21.31,30700,14.2208740235954,14.502874358341,14.0261595067474,14.3081598414929,45723.3499798352,0.0,1.0
2008-12-26,21.57,21.6,21.17,21.36,15900,14.4827314772877,14.502874358341,14.214159729911,14.341731309915,23680.8229537257,0.0,1.0
2008-12-29,21.25,21.55,20.84,21.55,66400,14.2678740793864,14.4693028899189,13.9925880383253,14.4693028899189,98893.4996306528,0.0,1.0
2008-12-30,22.06,22.07,20.84,21.55,53700,14.8117318678242,14.8184461615086,13.9925880383253,14.4693028899189,79978.6284663562,0.0,1.0
2008-12-31,22.21,22.23,21.31,22.1,127000,14.9124462730904,14.9258748604592,14.3081598414929,14.8385890425618,189148.711642966,0.0,1.0
2009-01-02,22.84,22.94,21.54,22.21,315700,15.3354467752087,15.4025897120529,14.4625885962345,14.9124462730904,470190.931225861,0.0,1.0
2009-01-05,22.74,22.98,21.77,22.89,86500,15.2683038383645,15.4294468867905,14.6170173509761,15.3690182436308,128829.634308004,0.0,1.0
2009-01-06,23.31,23.43,22.11,22.96,64500,15.6510185783763,15.7315901025893,14.8453033362462,15.4160182994217,96063.7157556795,0.0,1.0
2009-01-07,21.72,22.81,21.25,22.81,62800,14.583445882554,15.3153038941554,14.2678740793864,15.3153038941554,93531.8038675452,0.0,1.0
2009-01-08,21.8,22.4,21.61,21.95,52900,14.6371602320293,15.0400178530943,14.5095886520254,14.7378746372956,78787.1405189993,0.0,1.0
2009-01-09,20.39,21.87,20.125,21.87,80100,13.6904448225265,14.6841602878202,13.5125160398894,14.6841602878202,119297.730729146,0.0,1.0
2009-01-12,19.44,20.83,19.43,20.36,75600,13.0525869225069,13.9858737446408,13.0458726288225,13.6703019414732,112595.611025261,0.0,1.0
2009-01-13,19.71,19.75,19.14,19.31,61500,13.2338728519861,13.2607300267238,12.8511581119744,12.9653011046094,91595.63595309,0.0,1.0
2009-01-14,18.41,19.33,18.36,19.12,116100,12.3610146730119,12.9787296919783,12.3274432045898,12.8377295246055,172914.688360223,0.0,1.0
2009-01-15,17.55,18.41,17.14,18.41,213300,11.783585416152,12.3610146730119,11.5082993750909,12.3610146730119,317680.473964132,0.0,1.0
2009-01-16,17.3,17.91,16.83,17.65,99900,11.6157280740416,12.0252999887911,11.300156270874,11.8507283529962,148787.057426239,0.0,1.0
2009-01-20,15.36,17.11,15.3,16.96,86200,10.3131550992647,11.4881564940377,10.2728693371582,11.3874420887714,128382.826327745,0.0,1.0
2009-01-21,16.77,16.82,15.21,16.0,160400,11.2598705087675,11.2934419771896,10.2124406939984,10.7428698950674,238893.333445132,0.0,1.0
2009-01-22,16.02,16.57,15.41,16.57,94200,10.7562984824362,11.1255846350792,10.3467265676868,11.1255846350792,140297.705801318,0.0,1.0
2009-01-23,16.42,16.5,15.51,15.51,130900,11.0248702298129,11.0785845792882,10.4138695045309,10.4138695045309,194957.215386333,0.0,1.0
2009-01-26,16.62,17.36,15.84,16.32,73800,11.1591561035012,11.6560138361481,10.6354411961167,10.9577272929687,109914.763143708,0.0,1.0
2009-01-27,16.8,17.14,16.36,16.62,95400,11.2800133898208,11.5082993750909,10.9845844677064,11.1591561035012,142084.937722353,0.0,1.0
2009-01-28,17.35,18.04,17.08,17.08,133900,11.6492995424637,12.1125858066885,11.4680136129844,11.4680136129844,199425.295188922,0.0,1.0
2009-01-29,15.92,17.16,15.92,17.16,115100,10.689155545592,11.5217279624598,10.689155545592,11.5217279624598,171425.328426027,0.0,1.0
2009-01-30,15.68,16.45,15.55,16.11,68900,10.528012497166,11.0450131108662,10.4407266792686,10.816727125596,102616.899466145,0.0,1.0
2009-02-02,16.05,16.49,15.46,15.48,148900,10.7764413634895,11.0718702856038,10.3802980361089,10.3937266234777,221765.69420187,0.0,1.0
2009-02-03,16.08,16.17,15.44,16.17,86500,10.7965842445427,10.8570128877025,10.36686944874,10.8570128877025,128829.634308005,0.0,1.0
2009-02-04,15.52,16.32,15.41,16.07,154400,10.4205837982154,10.9577272929687,10.3467265676868,10.7898699508583,229957.173839951,0.0,1.0
2009-02-05,15.65,16.56,15.4004,15.43,72900,10.5078696161128,11.1188703413947,10.3402808457497,10.3601551550556,108574.339202931,0.0,1.0
2009-02-06,16.5,16.5,15.46,15.63,171800,11.0785845792882,11.0785845792882,10.3802980361089,10.494441028744,255872.036694974,0.0,1.0
2009-02-09,15.71,16.46,15.67,16.37,83400,10.5481553782193,11.0517274045506,10.5212982034816,10.9912987613908,124212.618511995,0.0,1.0
2009-02-10,14.05,16.15,14.05,15.55,125200,9.43358262660605,10.8435843003336,9.43358262660605,10.4407266792686,186467.863761412,0.0,1.0
2009-02-11,14.08,14.71,13.73,14.17,168200,9.4537255076593,9.87672600977758,9.2187252287047,9.51415415081905,250510.340931865,0.0,1.0
2009-02-12,13.91,14.25,12.85,14.03,177300,9.33958251502421,9.56786850029439,8.62786738447599,9.42015403923721,264063.516333054,0.0,1.0
2009-02-13,13.26,13.97,13.01,13.97,124800,8.90315342553709,9.37986827713071,8.73529608342667,9.37986827713071,185872.119787734,0.0,1.0
2009-02-17,12.31,13.14,12.02,13.14,161000,8.26529552551747,8.82258190132409,8.07058100866937,8.82258190132409,239786.94940565,0.0,1.0
2009-02-18,12.11,12.43,11.61,12.43,80600,8.13100965182913,8.34586704973047,7.79529496760827,8.34586704973047,120042.410696244,0.0,1.0
2009-02-19,11.17,12.47,11.11,12.33,96600,7.49986604549392,8.37272422446814,7.45958028338741,8.2787241128863,143872.16964339,0.0,1.0
2009-02-20,11.12,11.4,10.36,11.02,148200,7.46629457707183,7.65429480023551,6.95600825705613,7.39915164022766,220723.142247933,0.0,1.0
2009-02-23,10.34,11.5,10.15,11.2,112100,6.9425796696873,7.72143773707968,6.81500808968337,7.52000892654717,166957.248623437,0.0,1.0
2009-02-24,11.14,11.34,10.12,10.34,189600,7.47972316444067,7.61400903812901,6.79486520863012,6.9425796696873,282382.643523672,0.0,1.0
2009-02-25,10.49,11.33,9.91,11.09,137800,7.04329407495355,7.60729474444459,6.65386504125736,7.44615169601858,205233.798932289,0.0,1.0
2009-02-26,10.6,11.2589,10.43,10.61,62300,7.11715130548214,7.55955611634839,7.00300831284705,7.12386559916656,92787.1239004471,0.0,1.0
2009-02-27,10.05,10.6,10.02,10.43,88900,6.7478651528392,7.11715130548214,6.72772227178595,7.00300831284705,132404.098150076,0.0,1.0
2009-03-02,9.31,9.98,9.26,9.84,101100,6.25100742019233,6.70086509704828,6.21743595177025,6.60686498546644,150574.289347275,0.0,1.0
2009-03-03,8.97,9.99,8.7,9.48,128700,6.02272143492215,6.7075793907327,5.84143550544289,6.36515041282743,191680.6235311,0.0,1.0
2009-03-04,9.23,9.34,8.85,9.14,127100,6.35172182545859,6.4274194853503,6.09022081855997,6.28978737645629,184695.273539518,0.23,1.0
2009-03-05,7.57,8.99,7.5,8.99,131900,5.2093753216383,6.18656329478578,5.1612040835254,6.18656329478578,191670.390085464,0.0,1.0
2009-03-06,7.76,7.9,7.36,7.7,152600,5.34012582508761,5.43646830131342,5.06486160729959,5.29883619241941,221750.580189854,0.0,1.0
2009-03-09,7.67,8.18,7.56,7.68,82200,5.27819137608531,5.62915325376504,5.2024937161936,5.28507298153001,119448.870849318,0.0,1.0
2009-03-10,8.51,8.7,7.7,7.88,106000,5.85624623344015,5.98699673688946,5.29883619241941,5.42270509042402,154033.823722965,0.0,1.0
2009-03-11,8.43,9.06,8.22,8.55,68900,5.80119338988255,6.23473453289868,5.65667967554384,5.88377265521896,100121.985419927,0.0,1.0
2009-03-12,9.66,9.78,8.03,8.35,109700,6.64763085958071,6.73021012491712,5.52592917209453,5.74614054632494,159410.476060465,0.0,1.0
2009-03-13,9.72,9.99,9.46,9.79,76400,6.68892049224892,6.87472383925583,6.5099987506867,6.73709173036182,111020.605022967,0.0,1.0
2009-03-16,9.35,10.18,9.29,9.75,82400,6.434301090795,7.00547434270514,6.39301145812679,6.70956530858302,119739.500705399,0.0,1.0
2009-03-17,10.41,10.41,9.37,9.37,93300,7.16375126793325,7.16375126793325,6.4480643016844,6.4480643016844,135578.827861818,0.0,1.0
2009-03-18,11.12,11.41,10.215,10.4,154000,7.65234525450699,7.85191181240331,7.02955996176159,7.15686966248855,223784.989182421,0.0,1.0
2009-03-19,10.87,11.45,10.71,11.24,148000,7.48030511838948,7.87943823418211,7.37019943127427,7.7349245198434,215066.093499989,0.0,1.0
2009-03-20,10.65,11.32,10.61,11.02,129500,7.32890979860607,7.789977363401,7.30138337682726,7.58352920005999,188182.831812491,0.0,1.0
2009-03-23,12.26,12.26,10.97,10.97,149300,8.43684827520285,8.43684827520285,7.54912117283648,7.54912117283648,216955.187564516,0.0,1.0
2009-03-24,11.25,12.53,11.2,12.08,129500,7.7418061252881,8.62265162220977,7.7073980980646,8.31297937719824,188182.831812491,0.0,1.0
2009-03-25,11.71,12.04,10.97,11.36,116100,8.05835997574432,8.28545295541944,7.54912117283648,7.8175037851798,168710.631455059,0.0,1.0
2009-03-26,11.78,12.15,11.31,12.07,132000,8.10653121385723,8.36115061531115,7.7830957579563,8.30609777175354,191815.705013504,0.0,1.0
2009-03-27,11.2,11.78,11.15,11.48,173300,7.7073980980646,8.10653121385723,7.67299007084109,7.90008305051621,251830.770294244,0.0,1.0
2009-03-30,10.23,10.84,10.0,10.83,200200,7.03988236992864,7.45966030205538,6.88160544470053,7.45277869661068,290920.485937148,0.0,1.0
2009-03-31,10.79,11.21,10.25,10.33,202000,7.42525227483187,7.7142797035093,7.05364558081805,7.10869842437565,293536.154641877,0.0,1.0
2009-04-01,11.27,11.29,10.08,10.545,153900,7.7555693361775,7.7693325470669,6.93665828825814,7.25665294143671,223639.674254381,0.0,1.0
2009-04-02,12.31,12.34,11.36,11.56,170300,8.47125630242636,8.49190111876046,7.8175037851798,7.95513589407382,247471.322453028,0.0,1.0
2009-04-03,12.53,12.67,11.94,12.24,129500,8.62265162220977,8.71899409843557,8.21663690097244,8.42308506431345,188182.831812491,0.0,1.0
2009-04-06,12.12,12.57,12.02,12.37,158100,8.34050579897704,8.65017804398857,8.27168974453004,8.51254593509456,229742.901232083,0.0,1.0
2009-04-07,11.56,12.11,11.52,11.88,133000,7.95513589407382,8.33362419353234,7.92760947229501,8.17534726830423,193268.854293909,0.0,1.0
2009-04-08,10.99,11.75,10.74,11.63,116100,7.56288438372589,8.08588639752313,7.39084424760837,8.00330713218672,168710.631455059,0.0,1.0
2009-04-09,12.94,13.05,11.22,11.32,267300,8.90479744544249,8.9804951053342,7.721161308954,7.789977363401,388426.802652345,0.0,1.0
2009-04-13,13.22,13.25,12.41,12.71,129000,9.0974823978941,9.11812721422821,8.54007235687336,8.74652052021438,187456.257172288,0.0,1.0
2009-04-14,12.04,13.06,11.8,13.03,215800,8.28545295541944,8.9873767107789,8.12029442474663,8.96673189444479,313589.614711471,0.0,1.0
2009-04-15,12.27,12.32,11.5,11.97,166100,8.44372988064755,8.47813790787106,7.91384626140561,8.23728171730654,241368.095475326,0.0,1.0
2009-04-16,12.63,12.915,11.9,12.44,54000,8.69146767665677,8.88759343183074,8.18911047919363,8.56071717320746,78470.061141888,0.0,1.0
2009-04-17,12.76,12.95,12.08,12.7,114000,8.78092854743788,8.91167905088719,8.31297937719824,8.73963891476968,165659.017966208,0.0,1.0
2009-04-20,11.25,12.46,11.25,12.36,114600,7.7418061252881,8.57448038409686,7.7418061252881,8.50566432964986,166530.907534451,0.0,1.0
2009-04-21,12.17,12.28,11.13,11.23,119800,8.37491382620055,8.45061148609225,7.65922685995169,7.7280429143987,174087.283792559,0.0,1.0
2009-04-22,12.27,12.91,11.9,11.9,120900,8.44372988064755,8.88415262910839,8.18911047919363,8.18911047919363,175685.748001005,0.0,1.0
2009-04-23,11.96,12.34,11.48,12.25,114300,8.23040011186184,8.49190111876046,7.90008305051621,8.42996666975815,166094.96275033,0.0,1.0
2009-04-24,12.26,12.4,11.69,12.07,139700,8.43684827520285,8.53319075142866,8.04459676485492,8.30609777175354,203004.954472625,0.0,1.0
2009-04-27,11.56,12.35,11.2604,12.02,139500,7.95513589407382,8.49878272420516,7.74896299495059,8.27168974453004,202714.324616544,0.0,1.0
2009-04-28,11.61,12.24,11.27,11.39,126200,7.98954392129732,8.42308506431345,7.7555693361775,7.83814860151391,183387.439187153,0.0,1.0
2009-04-29,12.65,12.9,11.44,11.77,158100,8.70523088754617,8.87727102366369,7.87255662873741,8.09964960841253,229742.901232083,0.0,1.0
2009-04-30,12.16,12.94,12.09,12.81,84700,8.36803222075585,8.90479744544249,8.31986098264294,8.81533657466138,123081.744050332,0.0,1.0
2009-05-01,11.35,12.17,11.18,12.08,115300,7.8106221797351,8.37491382620055,7.69363488717519,8.31297937719824,167548.112030735,0.0,1.0
2009-05-04,12.15,12.16,11.45,11.45,98200,8.36115061531115,8.36803222075585,7.87943823418211,7.87943823418211,142699.259335804,0.0,1.0
2009-05-05,11.87,12.45,11.5299,12.03,135500,8.16846566285953,8.56759877865216,7.93442226168527,8.27857134997474,196901.727494923,0.0,1.0
2009-05-06,11.92,12.36,11.62,12.0,101500,8.20287369008303,8.50566432964986,7.99642552674202,8.25792653364064,147494.651961141,0.0,1.0
2009-05-07,11.27,12.13,11.1,12.05,93500,7.7555693361775,8.34738740442175,7.63858204361759,8.29233456086414,135869.457717899,0.0,1.0
2009-05-08,12.47,12.51,11.39,11.52,97900,8.58136198954156,8.60888841132037,7.83814860151391,7.92760947229501,142263.314551682,0.0,1.0
2009-05-11,11.87,12.45,11.78,12.2,53400,8.16846566285953,8.56759877865216,8.10653121385723,8.39555864253465,77598.1715736448,0.0,1.0
2009-05-12,11.21,12.09,11.1,11.92,66800,7.7142797035093,8.31986098264294,7.63858204361759,8.20287369008303,97070.3719310762,0.0,1.0
2009-05-13,10.31,11.11,10.25,11.09,107600,7.09493521348625,7.64546364906229,7.05364558081805,7.63170043817289,156358.862571614,0.0,1.0
2009-05-14,10.75,11.1,10.26,10.34,121200,7.39772585305307,7.63858204361759,7.06052718626275,7.11558002982035,176121.692785126,0.0,1.0
2009-05-15,10.25,10.79,10.01,10.79,87700,7.05364558081805,7.42525227483187,6.88848705014523,7.42525227483187,127441.191891548,0.0,1.0
2009-05-18,11.04,11.07,10.29,10.4,53200,7.59729241094939,7.61793722728349,7.08117200259685,7.15686966248855,77307.5417175637,0.0,1.0
2009-05-19,10.6,11.24,10.49,11.24,80600,7.29450177138256,7.7349245198434,7.21880411149086,7.7349245198434,117123.83200067,0.0,1.0
2009-05-20,10.44,11.2,10.24,10.68,71000,7.18439608426736,7.7073980980646,7.04676397537335,7.34955461494017,103173.598908779,0.0,1.0
2009-05-21,10.18,10.52,10.13,10.21,130200,7.00547434270514,7.23944892782496,6.97106631548164,7.02611915903924,189200.036308774,0.0,1.0
2009-05-22,9.99,10.4,9.99,10.24,33200,6.87472383925583,7.15686966248855,6.87472383925583,7.04676397537335,48244.5561094571,0.0,1.0
2009-05-26,10.79,10.87,9.91,9.91,75800,7.42525227483187,7.48030511838948,6.81967099569823,6.81967099569823,110148.715454724,0.0,1.0
2009-05-27,9.99,10.76,9.98,10.76,91800,6.87472383925583,7.40460745849777,6.86784223381113,7.40460745849777,133399.10394121,0.0,1.0
2009-05-28,10.01,10.61,9.66,10.2,61200,6.88848705014523,7.30138337682726,6.64763085958071,7.01923755359454,88932.7359608064,0.0,1.0
2009-05-29,9.89,10.13,9.43,10.08,143400,6.80590778480883,6.97106631548164,6.4893539343526,6.93665828825814,208381.606810125,0.0,1.0
2009-06-01,10.39,10.46,9.88,10.11,132900,7.14998805704385,7.19815929515676,6.79902617936413,6.95730310459224,193123.539365869,0.0,1.0
2009-06-02,10.08,10.51,9.96,10.29,122100,6.93665828825814,7.23256732238026,6.85407902292173,7.08117200259685,177429.527137491,0.0,1.0
2009-06-03,9.66,9.94,9.48,9.93,115700,6.70268370313832,6.89696439018581,6.57778897575065,6.89002579421982,166748.432344598,0.08,1.0
2009-06-04,9.99,10.1,9.55,9.77,148000,6.93165737001571,7.00798192564151,6.62635914751252,6.77900825876412,213299.636879866,0.0,1.0
2009-06-05,9.85,10.08,9.59,10.08,115100,6.83451702649197,6.99410473370955,6.65411353137645,6.99410473370955,165883.704086977,0.0,1.0
2009-06-08,9.46,9.81,9.42,9.67,93100,6.56391178381868,6.80676264262804,6.53615739995476,6.7096222991043,134177.001307538,0.0,1.0
2009-06-09,9.54,9.74,9.42,9.56,93100,6.61942055154654,6.75819247086617,6.53615739995476,6.6332977434785,134177.001307537,0.0,1.0
2009-06-10,9.17,9.68,8.95,9.68,105100,6.36269250080522,6.71656089507028,6.21004338955362,6.71656089507028,151471.566459959,0.0,1.0
2009-06-11,8.73,9.33,8.48,9.23,91500,6.05739427830202,6.47371003626092,5.88392937915248,6.40432407660111,131871.059287215,0.0,1.0
2009-06-12,8.95,8.96,8.4,8.68,108300,6.21004338955362,6.2169819855196,5.82842061142463,6.02270129847211,156083.450500605,0.0,1.0
2009-06-15,8.56,9.0,8.41,8.98,109300,5.93943814688033,6.24473636938353,5.83535920739061,6.23085917745156,157524.664263307,0.0,1.0
2009-06-16,8.38,8.88,8.32,8.6,83000,5.81454341949266,6.16147321779175,5.77291184369677,5.96719253074426,119620.742304249,0.0,1.0
2009-06-17,8.43,8.6,8.2,8.4,67800,5.84923639932257,5.96719253074426,5.68964869210499,5.82842061142463,97714.2931111819,0.0,1.0
2009-06-18,8.34,8.502,8.27,8.44,70700,5.78678903562873,5.89919429027764,5.73821886386686,5.85617499528855,101893.813023017,0.0,1.0
2009-06-19,8.7,8.88,8.4,8.51,139000,6.03657849040408,6.16147321779175,5.82842061142463,5.90474516705042,200328.71301555,0.0,1.0
2009-06-22,8.09,9.02,8.02,8.63,99100,5.61332413647919,6.25861356131549,5.56475396471732,5.9880083186422,142824.283883748,0.0,1.0
2009-06-23,8.01,8.46,7.95,8.2,85400,5.55781536875134,5.87005218722051,5.51618379295545,5.68964869210499,123079.655334734,0.0,1.0
2009-06-24,7.9,8.15,7.8,8.07,199500,5.48149081312554,5.65495571227508,5.41210485346572,5.59944694454723,287522.145659009,0.0,1.0
2009-06-25,8.08,8.08,7.75,7.84,125400,5.60638554051321,5.60638554051321,5.37741187363581,5.43985923732965,180728.205842806,0.0,1.0
2009-06-26,8.32,8.53,7.9,8.04,312300,5.77291184369677,5.91862235898239,5.48149081312554,5.57863115664928,450091.058091772,0.0,1.0
2009-06-29,8.26,8.67,8.07,8.39,105800,5.73128026790088,6.01576270250613,5.59944694454723,5.82148201545864,152480.41609385,0.0,1.0
2009-06-30,8.03,8.71,8.03,8.29,78400,5.5716925606833,6.04351708637006,5.5716925606833,5.75209605579882,112991.158995821,0.0,1.0
2009-07-01,8.58,8.68,8.041,8.14,100200,5.9533153388123,6.02270129847211,5.57932501624588,5.6480171163091,144409.61902272,0.0,1.0
2009-07-02,8.03,8.86,8.03,8.42,127900,5.5716925606833,6.14759602585978,5.5716925606833,5.84229780335659,184331.24024956,0.0,1.0
2009-07-06,8.33,8.56,8.02,8.02,89800,5.77985043966275,5.93943814688033,5.56475396471732,5.56475396471732,129420.995890622,0.0,1.0
2009-07-07,8.03,8.54,8.02,8.4,108200,5.5716925606833,5.92556095494837,5.56475396471732,5.82842061142463,155939.329124335,0.0,1.0
2009-07-08,8.14,8.48,7.88,8.1,96800,5.6480171163091,5.88392937915248,5.46761362119358,5.62026273244517,139509.492229534,0.0,1.0
2009-07-09,7.98,8.41,7.9,8.19,52600,5.53699958085339,5.83535920739061,5.48149081312554,5.68271009613901,75807.8439181146,0.0,1.0
2009-07-10,8.0,8.09,7.81,7.94,58700,5.55087677278536,5.61332413647919,5.4190434494317,5.50924519698947,84599.2478705955,0.0,1.0
2009-07-13,8.62,8.62,8.02,8.09,87000,5.98106972267622,5.98106972267622,5.56475396471732,5.61332413647919,125385.597355057,0.0,1.0
2009-07-14,8.01,8.61,7.88,8.59,77200,5.55781536875134,5.97413112671024,5.46761362119358,5.96025393477828,111261.702480579,0.0,1.0
2009-07-15,8.25,8.27,7.75,8.11,122300,5.7243416719349,5.73821886386686,5.37741187363581,5.62720132841115,176260.44317843,0.0,1.0
2009-07-16,8.25,8.31,8.02,8.16,69800,5.7243416719349,5.76597324773079,5.56475396471732,5.66189430824106,100596.720636586,0.0,1.0
2009-07-17,7.88,8.29,7.77,8.29,85400,5.46761362119358,5.75209605579882,5.39128906556778,5.75209605579882,123079.655334733,0.0,1.0
2009-07-20,7.85,8.14,7.7,7.96,81700,5.44679783329563,5.6480171163091,5.34271889380591,5.52312238892143,117747.164412737,0.0,1.0
2009-07-21,7.44,7.85,7.3,7.83,117800,5.16231539869038,5.44679783329563,5.06517505516664,5.43292064136367,169774.981246272,0.0,1.0
2009-07-22,7.35,7.45,7.21,7.35,90800,5.09986803499655,5.16925399465636,5.0027276914728,5.09986803499655,130862.209653323,0.0,1.0
2009-07-23,7.49,7.49,7.32,7.32,131200,5.19700837852029,5.19700837852029,5.0790522470986,5.0790522470986,189087.245666476,0.0,1.0
2009-07-24,7.59,8.14,7.43,7.43,54900,5.26639433818011,5.6480171163091,5.1553768027244,5.1553768027244,79122.6355723287,0.0,1.0
2009-07-27,7.81,7.99,7.59,7.6,79200,5.4190434494317,5.54393817681937,5.26639433818011,5.27333293414609,114144.130005983,0.0,1.0
2009-07-28,7.96,8.11,7.79,7.99,87900,5.52312238892143,5.62720132841115,5.40516625749974,5.54393817681937,126682.689741488,0.0,1.0
2009-07-29,7.9,8.0,7.55,7.89,66400,5.48149081312554,5.55087677278536,5.23863995431618,5.47455221715956,95696.5938433994,0.0,1.0
2009-07-30,7.95,8.04,7.21,7.21,107800,5.51618379295545,5.57863115664928,5.0027276914728,5.0027276914728,155362.843619254,0.0,1.0
2009-07-31,7.91,8.08,7.63,8.0,115300,5.48842940909152,5.60638554051321,5.29414872204403,5.55087677278536,166171.946839517,0.0,1.0
2009-08-03,7.12,7.65,6.92,7.5,146600,4.94028032777897,5.308025913976,4.80150840845933,5.20394697448627,211281.937612084,0.0,1.0
2009-08-04,7.64,7.68,6.97,7.0,100500,5.30108731801002,5.32884170187394,4.83620138828924,4.85701717618719,144841.983151531,0.0,1.0
2009-08-05,7.16,7.98,7.1,7.64,108700,4.96803471164289,5.53699958085339,4.926403135847,5.30108731801002,156659.936005686,0.0,1.0
2009-08-06,7.14,7.49,7.09,7.23,79000,4.95415751971093,5.19700837852029,4.91946453988102,5.01660488340477,113855.887253442,0.0,1.0
2009-08-07,7.74,7.77,7.24,7.3,120800,5.37047327766983,5.39128906556778,5.02354347937075,5.06517505516664,174098.622534377,0.0,1.0
2009-08-10,7.89,8.0,7.58,7.66,102400,5.47455221715956,5.55087677278536,5.25945574221413,5.31496450994198,147580.289300664,0.0,1.0
2009-08-11,7.78,7.92,7.6304,7.81,89200,5.39822766153376,5.4953680050575,5.29442626588267,5.4190434494317,128556.267633,0.0,1.0
2009-08-12,7.78,8.0,7.71,7.77,81000,5.39822766153376,5.55087677278536,5.34965748977189,5.39128906556778,116738.314778846,0.0,1.0
2009-08-13,7.83,8.0,7.7,7.9,60500,5.43292064136367,5.55087677278536,5.34271889380591,5.48149081312554,87193.4326434588,0.0,1.0
2009-08-14,7.56,7.84,7.41,7.84,43900,5.24557855028216,5.43985923732965,5.14149961079244,5.43985923732965,63269.284182609,0.0,1.0
2009-08-17,7.36,7.42,7.3,7.39,33700,5.10680663096253,5.14843820675842,5.06517505516664,5.12762241886047,48568.9038030506,0.0,1.0
2009-08-18,7.11,7.4,7.08,7.4,92700,4.93334173181299,5.13456101482646,4.91252594391504,5.13456101482646,133600.515802457,0.0,1.0
2009-08-19,7.06,7.13,6.98,7.05,114900,4.89864875198308,4.94721892374495,4.84313998425522,4.8917101560171,165595.461334437,0.0,1.0
2009-08-20,7.04,7.12,6.99,7.02,115200,4.88477156005111,4.94028032777897,4.85007858022121,4.87089436811915,166027.825463247,0.0,1.0
2009-08-21,7.09,7.2,7.06,7.17,150500,4.91946453988102,4.99578909550682,4.89864875198308,4.97497330760888,216902.671286621,0.0,1.0
2009-08-24,6.96,7.3,6.9,7.13,89300,4.82926279232326,5.06517505516664,4.78763121652737,4.94721892374495,128700.389009271,0.0,1.0
2009-08-25,6.95,7.115,6.91,7.04,78700,4.82232419635728,4.93681102979598,4.79456981249335,4.88477156005111,113423.523124632,0.0,1.0
2009-08-26,7.0,7.14,6.87,6.97,107900,4.85701717618719,4.95415751971093,4.76681542862943,4.83620138828924,155506.964995524,0.0,1.0
2009-08-27,7.1,7.19,6.98,7.0,113200,4.926403135847,4.98885049954084,4.84313998425522,4.85701717618719,163145.397937844,0.0,1.0
2009-08-28,7.15,7.26,7.05,7.15,100400,4.96109611567691,5.03742067130271,4.8917101560171,4.96109611567691,144697.861775261,0.0,1.0
2009-08-31,7.1,7.15,7.01,7.09,82800,4.926403135847,4.96109611567691,4.86395577215317,4.91946453988102,119332.499551709,0.0,1.0
2009-09-01,6.76,7.17,6.57,7.04,100400,4.69049087300363,4.97497330760888,4.55865754964997,4.88477156005111,144697.86177526,0.0,1.0
2009-09-02,6.64,6.84,6.62,6.71,46400,4.6627364891397,4.80318035929451,4.64869210212422,4.71189184369388,66076.2195585377,0.08,1.0
2009-09-03,6.69,6.88,6.57,6.72,59500,4.6978474566784,4.83126913332547,4.61358113458552,4.71891403720162,84731.3591321766,0.0,1.0
2009-09-04,6.92,6.93,6.54,6.68,105400,4.85935790735643,4.86638010086417,4.59251455406229,4.69082526317066,150095.550462713,0.0,1.0
2009-09-08,6.8,6.97,6.61,6.96,61500,4.77509158526355,4.89446887489514,4.64166990861648,4.8874466813874,87579.4720441824,0.0,1.0
2009-09-09,6.82,6.86,6.67,6.81,65600,4.78913597227903,4.81722474630999,4.68380306966292,4.78211377877129,93418.1035137947,0.0,1.0
2009-09-10,6.76,6.7791,6.65,6.74,53100,4.74700281123259,4.76041520083237,4.66975868264744,4.7329584242171,75617.3978137575,0.0,1.0
2009-09-11,6.6,6.79,6.55,6.79,61900,4.63464771510874,4.76806939175581,4.59953674757003,4.76806939175581,88149.0946265836,0.0,1.0
2009-09-14,6.52,6.69,6.5,6.57,96000,4.57847016704681,4.6978474566784,4.56442578003133,4.61358113458552,136709.419776285,0.0,1.0
2009-09-15,6.89,6.98,6.45,6.52,85900,4.83829132683321,4.90149106840288,4.52931481249263,4.57847016704681,122326.449570655,0.0,1.0
2009-09-16,7.3,7.32,6.898,6.91,61600,5.12620126065057,5.14024564766605,4.8439090816394,4.85233571384869,87721.8776897829,0.0,1.0
2009-09-17,7.26,7.37,7.19,7.29,32300,5.09811248661961,5.17535661520476,5.04895713206543,5.11917906714283,45997.0235288959,0.0,1.0
2009-09-18,7.4,7.4,7.14,7.3,128600,5.19642319572798,5.19642319572798,5.01384616452672,5.12620126065057,183133.660241982,0.0,1.0
2009-09-21,7.21,7.41,6.99,7.24,50200,5.06300151908091,5.20344538923572,4.90851326191062,5.08406809960413,71487.634091349,0.0,1.0
2009-09-22,7.06,7.33,6.92,7.32,42600,4.9576686164648,5.14726784117379,4.85935790735643,5.14024564766605,60664.8050257264,0.0,1.0
2009-09-23,6.81,7.17,6.81,7.08,34500,4.78211377877129,5.03491274504995,4.78211377877129,4.97171300348028,49129.9477321024,0.0,1.0
2009-09-24,6.73,7.06,6.61,6.88,38200,4.72593623070936,4.9576686164648,4.64166990861648,4.83126913332547,54398.9566193134,0.0,1.0
2009-09-25,6.79,6.86,6.67,6.72,46700,4.76806939175581,4.81722474630999,4.68380306966292,4.71891403720162,66503.4364953386,0.0,1.0
2009-09-28,7.05,7.27,6.61,6.82,59900,4.95064642295706,5.10513468012735,4.64166990861648,4.78913597227903,85300.9817145778,0.0,1.0
2009-09-29,7.13,7.16,6.9,7.08,75800,5.00682397101898,5.02789055154221,4.84531352034095,4.97171300348028,107943.479365025,0.0,1.0
2009-09-30,6.97,7.16,6.81,6.85,65100,4.89446887489514,5.02789055154221,4.78211377877129,4.81020255280225,92706.0752857931,0.0,1.0
2009-10-01,6.72,7.07,6.7,6.95,59800,4.71891403720162,4.96469080997254,4.70486965018614,4.88042448787966,85158.5760689775,0.0,1.0
2009-10-02,6.55,6.72,6.541,6.66,46000,4.59953674757003,4.71891403720162,4.59321677341307,4.67678087615518,65506.5969761366,0.0,1.0
2009-10-05,6.74,6.87,6.6,6.71,45700,4.7329584242171,4.82424693981773,4.63464771510874,4.71189184369388,65079.3800393357,0.0,1.0
2009-10-06,6.88,6.9,6.7,6.81,49300,4.83126913332547,4.84531352034095,4.70486965018614,4.78211377877129,70205.9832809463,0.0,1.0
2009-10-07,7.02,7.02,6.76,6.85,48000,4.92957984243384,4.92957984243384,4.74700281123259,4.81020255280225,68354.7098881424,0.0,1.0
2009-10-08,6.76,7.08,6.75,7.07,28700,4.74700281123259,4.97171300348028,4.73998061772484,4.96469080997254,40870.4202872851,0.0,1.0
2009-10-09,6.94,6.97,6.73,6.74,33700,4.87340229437191,4.89446887489514,4.72593623070936,4.7329584242171,47990.7025673001,0.0,1.0
2009-10-12,6.91,7.09,6.82,6.99,26900,4.85233571384869,4.97873519698802,4.78913597227903,4.90851326191062,38307.1186664799,0.0,1.0
2009-10-13,6.81,6.88,6.77,6.88,77600,4.78211377877129,4.83126913332547,4.75402500474033,4.83126913332547,110506.78098583,0.0,1.0
2009-10-14,6.92,7.05,6.67,6.94,72800,4.85935790735643,4.95064642295706,4.68380306966292,4.87340229437191,103671.309997016,0.0,1.0
2009-10-15,6.77,6.83,6.6,6.83,85100,4.75402500474033,4.79615816578677,4.63464771510874,4.79615816578677,121187.204405852,0.0,1.0
2009-10-16,6.57,6.7,6.55,6.7,54700,4.61358113458552,4.70486965018614,4.59953674757003,4.70486965018614,77895.8881433623,0.0,1.0
2009-10-19,6.7,6.84,6.56,6.62,54800,4.70486965018614,4.80318035929451,4.60655894107778,4.64869210212422,78038.2937889627,0.0,1.0
2009-10-20,6.55,6.69,6.5,6.69,71700,4.59953674757003,4.6978474566784,4.56442578003133,4.6978474566784,102104.847895413,0.0,1.0
2009-10-21,6.27,6.81,6.25,6.49,90300,4.4029153293533,4.78211377877129,4.38887094233782,4.55740358652359,128592.297977068,0.0,1.0
2009-10-22,6.44,6.47,6.12,6.27,79200,4.52229261898489,4.54335919950811,4.29758242673719,4.4029153293533,112785.271315435,0.0,1.0
2009-10-23,6.29,6.5,6.25,6.45,60700,4.41695971636878,4.56442578003133,4.38887094233782,4.52931481249263,86440.2268793802,0.0,1.0
2009-10-26,6.1,6.44,5.93,6.35,80900,4.28353803972171,4.52229261898489,4.16416075009012,4.45909287741522,115206.16729064,0.0,1.0
2009-10-27,6.23,6.49,6.13,6.13,42100,4.37482655532234,4.55740358652359,4.30460462024493,4.30460462024493,59952.7767977249,0.0,1.0
2009-10-28,6.14,6.34,6.07,6.2,93900,4.31162681375267,4.45207068390748,4.26247145919849,4.35375997479912,133718.901218679,0.0,1.0
2009-10-29,6.26,6.4628,6.15,6.21,52200,4.39589313584556,4.53830322018254,4.31864900726041,4.36078216830686,74335.7470033549,0.0,1.0
2009-10-30,6.12,6.24,6.01,6.18,102800,4.29758242673719,4.38184874883008,4.22033829815205,4.33971558778364,146393.003677105,0.0,1.0
2009-11-02,5.97,6.19,5.5,6.19,140000,4.19224952412108,4.34673778129138,3.86220642925728,4.34673778129138,199367.903840416,0.0,1.0
2009-11-03,6.07,6.09,5.6,5.93,101400,4.26247145919849,4.27651584621397,3.93242836433469,4.16416075009012,144399.324638701,0.0,1.0
2009-11-04,5.47,6.16,5.45,6.08,99500,3.84113984873406,4.32567120076815,3.82709546171858,4.26949365270623,141693.617372295,0.0,1.0
2009-11-05,5.86,5.89,5.49,5.56,90000,4.11500539553594,4.13607197605916,3.85518423574954,3.90433959030372,128165.081040267,0.0,1.0
2009-11-06,5.79,5.85,5.66,5.75,48400,4.06585004098176,4.1079832020282,3.97456152538113,4.03776126695079,68924.3324705436,0.0,1.0
2009-11-09,5.7,5.84,5.61,5.84,96200,4.00265029941209,4.10096100852046,3.93945055784243,4.10096100852046,136994.231067486,0.0,1.0
2009-11-10,5.41,5.74,5.2618,5.67,102100,3.79900668768762,4.03073907344305,3.6949377799029,3.98158371888887,145396.164157903,0.0,1.0
2009-11-11,5.46,5.76,5.35,5.5,62300,3.83411765522632,4.04478346045853,3.75687352664117,3.86220642925728,88718.7172089849,0.0,1.0
2009-11-12,5.46,5.71,5.43,5.43,72900,3.83411765522632,4.00967249291983,3.8130510747031,3.8130510747031,103813.715642616,0.0,1.0
2009-11-13,5.72,5.8,5.49,5.58,68000,4.01669468642757,4.0728722344895,3.85518423574954,3.91838397731921,96835.8390082018,0.0,1.0
2009-11-16,6.0,6.1201,5.76,5.8,72200,4.21331610464431,4.29765264867227,4.04478346045853,4.0728722344895,102816.876123414,0.0,1.0
2009-11-17,6.14,6.2,5.881,5.95,42800,4.31162681375267,4.35375997479912,4.12975200190219,4.1782051371056,60949.6163169271,0.0,1.0
2009-11-18,6.39,6.43,6.15,6.15,56400,4.48718165144619,4.51527042547715,4.31864900726041,4.31864900726041,80316.7841185673,0.0,1.0
2009-11-19,5.76,6.3,5.73,6.3,63400,4.04478346045853,4.42398190987652,4.02371687993531,4.42398190987652,90285.1793105882,0.0,1.0
2009-11-20,5.95,6.02,5.7,5.7,55100,4.1782051371056,4.22736049165979,4.00265029941209,4.00265029941209,78465.5107257636,0.0,1.0
2009-11-23,6.21,6.5,6.04,6.04,51500,4.36078216830686,4.56442578003133,4.24140487867527,4.24140487867527,73338.9074841528,0.0,1.0
2009-11-24,6.14,6.24,6.06,6.2,60300,4.31162681375267,4.38184874883008,4.25544926569075,4.35375997479912,85870.604296979,0.0,1.0
2009-11-25,6.09,6.23,6.06,6.16,27100,4.27651584621397,4.37482655532234,4.25544926569075,4.32567120076815,38591.9299576804,0.0,1.0
2009-11-27,5.91,6.06,5.84,5.84,41000,4.15011636307464,4.25544926569075,4.10096100852046,4.10096100852046,58386.3146961217,0.0,1.0
2009-11-30,5.99,6.0,5.68,5.91,102300,4.20629391113657,4.21331610464431,3.98860591239661,4.15011636307464,145680.975449103,0.0,1.0
2009-12-01,5.88,6.04,5.8,6.04,60500,4.12904978255142,4.24140487867527,4.0728722344895,4.24140487867527,86155.4155881795,0.0,1.0
2009-12-02,5.83,6.0,5.72,5.87,34500,4.15011636307464,4.27113176302708,4.07181228075248,4.17859057482816,48464.906138436,0.08,1.0
2009-12-03,5.69,5.85,5.67,5.84,34400,4.05045662193734,4.1643534689514,4.03621951606059,4.15723491601302,48324.428149629,0.0,1.0
2009-12-04,6.0,6.0,5.73,5.83,63100,4.27113176302708,4.27113176302708,4.07893083369086,4.15011636307464,88641.6109372554,0.0,1.0
2009-12-07,5.91,6.0,5.9,5.98,37500,4.20706478658167,4.27113176302708,4.19994623364329,4.25689465715032,52679.2458026478,0.0,1.0
2009-12-08,5.76,5.87,5.64,5.87,42500,4.10028649250599,4.17859057482816,4.01486385724545,4.17859057482816,59703.1452430009,0.0,1.0
2009-12-09,5.87,5.91,5.55,5.78,30700,4.17859057482816,4.20706478658167,3.95079688080005,4.11452359838275,43126.7425637677,0.0,1.0
2009-12-10,5.68,5.89,5.6,5.89,38600,4.04333806899897,4.19282768070491,3.98638964549194,4.19282768070491,54224.5036795254,0.0,1.0
2009-12-11,5.58,5.88,5.56,5.71,43500,3.97215253961518,4.18570912776653,3.95791543373842,4.0646937278141,61107.9251310715,0.0,1.0
2009-12-14,5.48,5.64,5.37,5.64,110400,3.9009670102314,4.01486385724545,3.82266292790923,4.01486385724545,155087.699642995,0.0,1.0
2009-12-15,5.14,5.72,5.14,5.49,122600,3.65893621032653,4.07181228075248,3.65893621032653,3.90808556316977,172226.014277457,0.0,1.0
2009-12-16,5.21,5.33,5.14,5.18,93400,3.70876608089518,3.79418871615572,3.65893621032653,3.68741042208004,131206.441545795,0.0,1.0
2009-12-17,5.04,5.2814,5.0,5.18,98700,3.58775068094274,3.7595925488752,3.55927646918923,3.68741042208004,138651.774952569,0.0,1.0
2009-12-18,5.51,5.55,5.135,5.14,233300,3.92232266904653,3.95079688080005,3.65537693385734,3.65893621032653,327735.147886873,0.0,1.0
2009-12-21,5.41,5.6,5.24,5.54,55700,3.85113713966275,3.98638964549194,3.73012173971031,3.94367832786167,78246.2397655329,0.0,1.0
2009-12-22,5.39,5.54,5.21,5.41,61200,3.83690003378599,3.94367832786167,3.70876608089518,3.85113713966275,85972.5291499213,0.0,1.0
2009-12-23,5.33,5.5,5.31,5.42,56400,3.79418871615572,3.91520411610815,3.77995161027896,3.85825569260113,79229.5856871823,0.0,1.0
2009-12-24,5.58,5.64,5.34,5.39,29500,3.97215253961518,4.01486385724545,3.8013072690941,3.83690003378599,41441.006698083,0.0,1.0
2009-12-28,5.52,5.6,5.46,5.6,42700,3.92944122198491,3.98638964549194,3.88672990435464,3.98638964549194,59984.101220615,0.0,1.0
2009-12-29,5.33,5.54,5.28,5.54,68900,3.79418871615572,3.94367832786167,3.75859595146383,3.94367832786167,96789.334288065,0.0,1.0
2009-12-30,5.71,5.71,5.3,5.31,109500,4.0646937278141,4.0646937278141,3.77283305734058,3.77995161027896,153823.397743732,0.0,1.0
2009-12-31,5.94,6.0,5.67,5.67,73200,4.22842044539681,4.27113176302708,4.03621951606059,4.03621951606059,102829.887806769,0.0,1.0
2010-01-04,5.73,6.08,5.63,6.02,60900,4.07893083369086,4.3280801865341,4.00774530430707,4.28536886890383,85551.0951835001,0.0,1.0
2010-01-05,5.4,5.79,5.4,5.73,72500,3.84401858672437,4.12164215132113,3.84401858672437,4.07893083369086,101846.541885119,0.0,1.0
2010-01-06,5.26,5.55,5.2,5.41,133700,3.74435884558707,3.95079688080005,3.7016475279568,3.85113713966275,187819.07103504,0.0,1.0
2010-01-07,5.53,5.58,5.16,5.25,131100,3.93655977492329,3.97215253961518,3.67317331620329,3.73724029264869,184166.643326057,0.0,1.0
2010-01-08,5.88,5.92,5.52,5.52,74400,4.18570912776653,4.21418333952005,3.92944122198491,3.92944122198491,104515.623672453,0.0,1.0
2010-01-11,5.52,5.98,5.5,5.91,106900,3.92944122198491,4.25689465715032,3.91520411610815,4.20706478658167,150170.970034748,0.0,1.0
2010-01-12,5.58,5.77,5.41,5.46,62400,3.97215253961518,4.10740504544437,3.85113713966275,3.88672990435464,87658.265015606,0.0,1.0
2010-01-13,5.66,5.77,5.53,5.61,58900,4.02910096312221,4.10740504544437,3.93655977492329,3.99350819843032,82741.5354073589,0.0,1.0
2010-01-14,6.25,6.37,5.55,5.65,213800,4.44909558648654,4.53451822174708,3.95079688080005,4.02198241018383,300341.940069496,0.0,1.0
2010-01-15,5.99,6.25,5.9,6.25,114900,4.2640132100887,4.44909558648654,4.19994623364329,4.44909558648654,161409.209139313,0.0,1.0
2010-01-19,6.43,6.45,5.88,6.0,130800,4.57722953937735,4.59146664525411,4.18570912776653,4.27113176302708,183745.209359636,0.0,1.0
2010-01-20,6.62,6.68,6.25,6.35,102700,4.71248204520654,4.75519336283681,4.44909558648654,4.52028111587032,144270.894504852,0.0,1.0
2010-01-21,6.68,6.97,6.5501,6.62,87900,4.75519336283681,4.96163139804979,4.66272336016728,4.71248204520654,123480.152161407,0.0,1.0
2010-01-22,6.58,6.8,6.5,6.74,66600,4.68400783345303,4.84061599809735,4.627059409946,4.79790468046708,93558.3405455025,0.0,1.0
2010-01-25,6.64,6.74,6.15,6.65,106000,4.7267191510833,4.79790468046708,4.37791005710275,4.73383770402168,148906.668135485,0.0,1.0
2010-01-26,6.73,7.0,6.4,6.59,103200,4.7907861275287,4.98298705686492,4.55587388056221,4.6911263863914,144973.284448887,0.0,1.0
2010-01-27,6.95,6.96,6.57,6.68,79500,4.94739429217303,4.95451284511141,4.67688928051465,4.75519336283681,111680.001101613,0.0,1.0
2010-01-28,6.79,7.01,6.61,6.97,82500,4.83349744515897,4.9901056098033,4.70536349226816,4.96163139804979,115894.340765825,0.0,1.0
2010-01-29,6.76,6.94,6.7,6.71,84400,4.81214178634384,4.94027573923465,4.76943046871357,4.77654902165195,118563.422553159,0.0,1.0
2010-02-01,6.61,7.4,6.34,6.8,233400,4.70536349226816,5.26772917440006,4.51316256293194,4.84061599809735,327875.62587568,0.0,1.0
2010-02-02,6.27,6.74,6.27,6.6,97700,4.46333269236329,4.79790468046708,4.46333269236329,4.69824493932978,137246.995064499,0.0,1.0
2010-02-03,6.11,6.24,6.01,6.24,83900,4.34943584534924,4.44197703354816,4.27825031596545,4.44197703354816,117861.032609124,0.0,1.0
2010-02-04,5.97,6.1,5.965,6.07,91100,4.24977610421194,4.34231729241086,4.24621682774275,4.32096163359573,127975.447803233,0.0,1.0
2010-02-05,6.04,6.29,5.9,6.08,71200,4.29960597478059,4.47756979824005,4.19994623364329,4.3280801865341,100020.328030627,0.0,1.0
2010-02-08,5.66,6.01,5.58,6.01,84800,4.02910096312221,4.27825031596545,3.97215253961518,4.27825031596545,119125.334508388,0.0,1.0
2010-02-09,5.69,5.79,5.6,5.76,127900,4.05045662193734,4.12164215132113,3.98638964549194,4.10028649250599,179671.347684231,0.0,1.0
2010-02-10,5.54,5.74,5.45,5.69,96400,3.94367832786167,4.08604938662924,3.87961135141626,4.05045662193734,135420.781210007,0.0,1.0
2010-02-11,5.62,5.68,5.4,5.49,72300,4.00062675136869,4.04333806899897,3.84401858672437,3.90808556316977,101565.585907505,0.0,1.0
2010-02-12,5.75,5.83,5.43,5.53,48900,4.09316793956761,4.15011636307464,3.8653742455395,3.93655977492329,68693.7365266529,0.0,1.0
2010-02-16,5.67,5.79,5.46,5.79,87800,4.03621951606059,4.12164215132113,3.88672990435464,4.12164215132113,123339.674172599,0.0,1.0
2010-02-17,5.66,5.74,5.5,5.67,46600,4.02910096312221,4.08604938662924,3.91520411610815,4.03621951606059,65462.7427840904,0.0,1.0
2010-02-18,5.71,5.71,5.531,5.64,27500,4.0646937278141,4.0646937278141,3.93727163021713,4.01486385724545,38631.4469219418,0.0,1.0
2010-02-19,5.62,5.8,5.6,5.7,79200,4.00062675136869,4.12876070425951,3.98638964549194,4.05757517487572,111258.567135192,0.0,1.0
2010-02-22,5.68,5.74,5.48,5.66,59400,4.04333806899897,4.08604938662924,3.9009670102314,4.02910096312221,83443.9253513941,0.0,1.0
2010-02-23,5.52,5.71,5.5,5.68,37200,3.92944122198491,4.0646937278141,3.91520411610815,4.04333806899897,52257.8118362267,0.0,1.0
2010-02-24,5.82,5.83,5.41,5.54,75000,4.14299781013626,4.15011636307464,3.85113713966275,3.94367832786167,105358.491605296,0.0,1.0
2010-02-25,5.89,5.94,5.65,5.72,47400,4.19282768070491,4.22842044539681,4.02198241018383,4.07181228075248,66586.5666945469,0.0,1.0
2010-02-26,5.79,6.06,5.69,5.93,57000,4.12164215132113,4.31384308065735,4.05045662193734,4.22130189245843,80072.4536200247,0.0,1.0
2010-03-01,6.0,6.02,5.75,5.84,63400,4.27113176302708,4.28536886890383,4.09316793956761,4.15723491601302,89063.0449036765,0.0,1.0
2010-03-02,6.06,6.07,5.98,6.03,60800,4.31384308065735,4.32096163359573,4.25689465715032,4.29248742184221,85410.617194693,0.0,1.0
2010-03-03,6.01,6.1996,5.94,6.08,42900,4.28536886890383,4.4205612046017,4.2354560867369,4.33528165107077,60164.9491297936,0.01,1.0
2010-03-04,6.08,6.13,5.99,5.99,31400,4.33528165107077,4.37093363833286,4.271108073999,4.271108073999,44036.8159131822,0.0,1.0
2010-03-05,6.45,6.48,6.04,6.14,66400,4.59910635681027,4.62049754916753,4.30676006126109,4.37806403578528,93122.4387463471,0.0,1.0
2010-03-08,6.33,6.4501,6.3,6.36,27700,4.51354158738124,4.59917766078479,4.49215039502398,4.5349327797385,38847.7643565334,0.0,1.0
2010-03-09,6.46,6.5999,6.01,6.16,56000,4.60623675426269,4.70599101462203,4.28536886890383,4.39232483069012,78536.9965330638,0.0,1.0
2010-03-10,6.58,6.81,6.42,6.45,96900,4.69180152369172,4.85580066509735,4.57771516445301,4.59910635681027,135897.052929534,0.0,1.0
2010-03-11,6.65,6.65,6.42,6.54,25600,4.74171430585865,4.74171430585865,4.57771516445301,4.66327993388204,35902.6269865435,0.0,1.0
2010-03-12,6.54,6.8,6.5,6.66,48200,4.66327993388204,4.84867026764494,4.63475834407236,4.74884470331107,67597.9148731014,0.0,1.0
2010-03-15,6.7,6.73,6.5001,6.55,24600,4.77736629312075,4.798757485478,4.63482964804689,4.67041033133446,34500.1806198816,0.0,1.0
2010-03-16,6.65,6.73,6.46,6.73,34300,4.74171430585865,4.798757485478,4.60623675426269,4.798757485478,48103.9103765016,0.0,1.0
2010-03-17,6.69,6.8,6.45,6.65,50800,4.77023589566833,4.84867026764494,4.59910635681027,4.74171430585865,71244.2754264221,0.0,1.0
2010-03-18,6.35,6.78,6.23,6.67,105400,4.52780238228608,4.8344094727401,4.44223761285705,4.75597510076349,147817.847046159,0.0,1.0
2010-03-19,6.25,6.41,6.01,6.2,225500,4.45649840776189,4.57058476700059,4.28536886890383,4.4208464204998,316251.655682248,0.0,1.0
2010-03-22,6.49,6.5,6.17,6.25,101500,4.62762794661995,4.63475834407236,4.39945522814254,4.45649840776189,142348.306216178,0.0,1.0
2010-03-23,6.43,6.495,6.18,6.48,56100,4.58484556190543,4.63119314534616,4.40658562559496,4.62049754916753,78677.24116973,0.0,1.0
2010-03-24,6.29,6.48,6.27,6.4325,19600,4.48501999757157,4.62049754916753,4.47075920266673,4.58662816126854,27487.9487865723,0.0,1.0
2010-03-25,6.05,6.49,6.01,6.28,46700,4.31389045871351,4.62762794661995,4.28536886890383,4.47788960011915,65494.2453231086,0.0,1.0
2010-03-26,6.73,6.75,6.0,6.09,163500,4.798757485478,4.81301828038284,4.27823847145141,4.34241204852318,229299.980949213,0.0,1.0
2010-03-29,6.38,6.8,6.3,6.74,47000,4.54919357464334,4.84867026764494,4.49215039502398,4.80588788293042,65914.9792331071,0.0,1.0
2010-03-30,6.43,6.545,6.13,6.41,99900,4.58484556190543,4.66684513260825,4.37093363833286,4.57058476700059,140104.392029519,0.0,1.0
2010-03-31,6.96,6.97,6.4,6.41,132200,4.96275662688364,4.96988702433606,4.56345436954818,4.57058476700059,185403.409672697,0.0,1.0
2010-04-01,7.15,7.15,6.89,6.98,84500,5.0982341784796,5.0982341784796,4.91284384471671,4.97701742178848,118506.717982927,0.0,1.0
2010-04-05,7.09,7.13,6.89,7.13,44800,5.05545179376509,5.08397338357476,4.91284384471671,5.08397338357476,62829.597226451,0.0,1.0
2010-04-06,7.19,7.26,7.04,7.04,50300,5.12675576828928,5.17666855045621,5.01979980650299,5.01979980650299,70543.0522430912,0.0,1.0
2010-04-07,7.25,7.27,7.1,7.16,68800,5.16953815300379,5.18379894790863,5.06258219121751,5.10536457593202,96488.3100263356,0.0,1.0
2010-04-08,7.53,7.53,7.19,7.19,48100,5.36918928167152,5.36918928167152,5.12675576828928,5.12675576828928,67457.6702364352,0.0,1.0
2010-04-09,7.25,7.6,7.14,7.51,40300,5.16953815300379,5.41910206383846,5.09110378102718,5.35492848676669,56518.5885764727,0.0,1.0
2010-04-12,7.2,7.28,7.17,7.26,30200,5.1338861657417,5.19092934536105,5.11249497338444,5.17666855045621,42353.880273188,0.0,1.0
2010-04-13,7.54,7.56,7.14,7.2,25300,5.37631967912394,5.39058047402878,5.09110378102718,5.1338861657417,35481.8930765449,0.0,1.0
2010-04-14,7.78,7.78,7.5005,7.56,47100,5.547449217982,5.547449217982,5.34815460918689,5.39058047402878,66055.2238697733,0.0,1.0
2010-04-15,7.8,7.94,7.55,7.75,126200,5.56171001288684,5.6615355772207,5.38345007657636,5.52605802562474,176988.731472726,0.0,1.0
2010-04-16,7.65,7.89,7.31,7.79,161100,5.45475405110055,5.62588358995861,5.21232053771831,5.55457961543442,225934.109669225,0.0,1.0
2010-04-19,7.87,7.99,7.58,7.58,44800,5.61162279505377,5.6971875644828,5.40484126893362,5.40484126893362,62829.5972264511,0.0,1.0
2010-04-20,7.97,8.041,7.8501,7.9,42700,5.68292676957796,5.73355259149014,5.59743330412346,5.63301398741103,59884.4598564612,0.0,1.0
2010-04-21,8.33,8.35,7.97,8.03,147700,5.93962107786505,5.95388187276988,5.68292676957796,5.72570915429248,207141.328355956,0.0,1.0
2010-04-22,8.51,8.55,8.15,8.15,72500,6.06796823200859,6.09648982181827,5.8112739237215,5.8112739237215,101677.361582984,0.0,1.0
2010-04-23,8.52,8.55,8.39,8.48,61000,6.07509862946101,6.09648982181827,5.98240346257956,6.04657703965133,85549.2283663731,0.0,1.0
2010-04-26,8.79,8.82,8.47,8.48,241200,6.26761936067632,6.28901055303358,6.03944664219891,6.04657703965133,338270.063638839,0.0,1.0
2010-04-27,8.77,8.9,8.571,8.67,74900,6.25335856577148,6.34605373265293,6.11146365646835,6.18205459124729,105043.232862973,0.0,1.0
2010-04-28,9.12,10.16,8.5,8.83,280900,6.50292247660615,7.24448381165773,6.06083783455617,6.296140950486,393947.184395315,0.0,1.0
2010-04-29,9.2,9.47,9.04,9.18,190400,6.5599656562255,6.75248638744082,6.4458792969868,6.54570486132066,267025.788212417,0.0,1.0
2010-04-30,8.75,9.25,8.56,9.17,493200,6.23909777086665,6.5956176434876,6.10362021927068,6.53857446386824,691686.548037626,0.0,1.0
2010-05-03,9.01,9.18,8.74,8.83,176300,6.42448810462954,6.54570486132066,6.23196737341423,6.296140950486,247251.294442485,0.0,1.0
2010-05-04,8.73,9.08,8.67,8.87,147400,6.22483697596181,6.47440088679647,6.18205459124729,6.32466254029567,206720.594445957,0.0,1.0
2010-05-05,8.87,8.98,8.56,8.68,97300,6.32466254029567,6.40309691227228,6.10362021927068,6.18918498869971,136458.031476198,0.0,1.0
2010-05-06,8.23,8.88,7.56,8.82,95800,5.86831710334086,6.33179293774809,5.39058047402878,6.28901055303358,134354.361926206,0.0,1.0
2010-05-07,8.0,8.69,7.87,8.25,123700,5.70431796193522,6.19631538615213,5.61162279505377,5.88257789824569,173482.615556071,0.0,1.0
2010-05-10,8.8,8.82,8.24,8.51,133700,6.27474975812874,6.28901055303358,5.87544750079328,6.06796823200859,187507.07922269,0.0,1.0
2010-05-11,9.11,9.3,8.46,8.68,91700,6.49579207915373,6.63126963074969,6.03231624474649,6.18918498869971,128604.331822892,0.0,1.0
2010-05-12,9.42,9.44,9.11,9.12,128100,6.71683440017872,6.73109519508356,6.49579207915373,6.50292247660615,179653.379569384,0.0,1.0
2010-05-13,9.29,9.38,9.07,9.35,97300,6.62413923329727,6.68831281036904,6.46727048934405,6.66692161801179,136458.031476198,0.0,1.0
2010-05-14,9.29,9.29,8.85,9.19,75600,6.62413923329727,6.62413923329727,6.31040174539084,6.55283525877308,106024.945319636,0.0,1.0
2010-05-17,9.26,9.35,9.15,9.35,187500,6.60274804094002,6.66692161801179,6.52431366896341,6.66692161801179,262958.693749097,0.0,1.0
2010-05-18,9.2,9.35,9.16,9.33,126600,6.5599656562255,6.66692161801179,6.53144406641583,6.65266082310695,177549.710019391,0.0,1.0
2010-05-19,9.15,9.24,9.08,9.21,111300,6.52431366896341,6.58848724603518,6.47440088679647,6.56709605367792,156092.280609464,0.0,1.0
2010-05-20,8.65,9.18,8.59,9.02,131200,6.16779379634246,6.54570486132066,6.12501141162794,6.43161850208196,184000.963306035,0.0,1.0
2010-05-21,9.01,9.25,8.42,8.5,145100,6.42448810462954,6.5956176434876,6.00379465493682,6.06083783455617,203494.967802635,0.0,1.0
2010-05-24,8.68,9.09,8.61,8.99,118800,6.18918498869971,6.48153128424889,6.13927220653278,6.4102273097247,166610.628359428,0.0,1.0
2010-05-25,8.53,8.75,8.39,8.55,159900,6.08222902691343,6.23909777086665,5.98240346257956,6.09648982181827,224251.17402923,0.0,1.0
2010-05-26,8.53,8.98,8.45,8.58,120800,6.08222902691343,6.40309691227228,6.02518584729407,6.11788101417552,169415.521092752,0.0,1.0
2010-05-27,8.95,9.05,8.65,8.78,150000,6.38170571991503,6.45300969443922,6.16779379634246,6.2604889632239,210366.954999278,0.0,1.0
2010-05-28,8.63,8.92,8.45,8.87,100600,6.15353300143762,6.36031452755777,6.02518584729407,6.32466254029567,141086.104486182,0.0,1.0
2010-06-01,8.17,8.61,8.17,8.5,83100,5.82553471862634,6.13927220653278,5.82553471862634,6.06083783455617,116543.2930696,0.0,1.0
2010-06-02,8.69,8.69,8.06,8.19,94800,6.19631538615213,6.19631538615213,5.74710034664973,5.83979551353118,132951.915559544,0.0,1.0
2010-06-03,8.61,8.86,8.48,8.66,73000,6.1464026039852,6.32486957854923,6.0535997772119,6.182095998898,102259.816106494,0.01,1.0
2010-06-04,8.06,8.44,7.93,8.36,184100,5.75377525994433,6.02504506128166,5.66097243317104,5.96793562942117,257890.851304185,0.0,1.0
2010-06-07,7.97,8.22,7.83,8.09,89800,5.68952714910128,5.86799412366531,5.58958564334542,5.77519129689202,125793.582004974,0.0,1.0
2010-06-08,7.9,8.09,7.81,8.04,64500,5.63955639622335,5.77519129689202,5.5753082853803,5.73949790197921,90352.8512173814,0.0,1.0
2010-06-09,7.73,7.97,7.67,7.97,109500,5.51819885351981,5.68952714910128,5.47536677962445,5.68952714910128,153389.72415974,0.0,1.0
2010-06-10,8.15,8.19,7.81,7.89,130800,5.81802337078738,5.84657808671763,5.5753082853803,5.63241771724079,183227.177352457,0.0,1.0
2010-06-11,8.455,8.48,8.01,8.01,89700,6.0357530797555,6.0535997772119,5.71808186503153,5.71808186503153,125653.500065102,0.0,1.0
2010-06-14,8.22,8.9,8.19,8.57,263300,5.86799412366531,6.35342429447947,5.84657808671763,6.11784788805495,368835.747682737,0.0,1.0
2010-06-15,8.4,8.47,8.1001,8.33,61200,5.99649034535141,6.04646109822934,5.7824013626644,5.94651959247348,85730.1472016084,0.0,1.0
2010-06-16,8.62,8.7499,8.24,8.24,121300,6.15354128296776,6.24627272295123,5.88227148163043,5.88227148163043,169919.393064626,0.0,1.0
2010-06-17,8.72,8.74,8.55,8.62,29900,6.22492807279337,6.23920543075849,6.10357053008983,6.15354128296776,41884.5000217008,0.0,1.0
2010-06-18,8.82,8.98,8.41,8.76,148500,6.29631486261898,6.41053372633996,6.00362902433397,6.25348278872362,208021.680709785,0.0,1.0
2010-06-21,8.92,8.99,8.83,8.98,55000,6.3677016524446,6.41767240532252,6.30345354160155,6.41053372633996,77045.06692955,0.0,1.0
2010-06-22,8.76,9.0,8.72,8.99,51200,6.25348278872362,6.42481108430509,6.22492807279337,6.41767240532252,71721.9532144174,0.0,1.0
2010-06-23,8.68,8.81,8.61,8.72,65200,6.19637335686313,6.28917618363642,6.1464026039852,6.22492807279337,91333.4247964847,0.0,1.0
2010-06-24,8.5,8.77,8.33,8.58,66700,6.06787713517703,6.26062146770618,5.94651959247348,6.12498656703751,93434.6538945633,0.0,1.0
2010-06-25,9.11,9.12,8.34,8.58,440400,6.50333655311326,6.51047523209582,5.95365827145605,6.12498656703751,616920.863195887,0.0,1.0
2010-06-28,9.03,9.18,8.8,8.97,92600,6.44622712125277,6.55330730599119,6.28203750465386,6.4033950473574,129715.876321388,0.0,1.0
2010-06-29,8.61,8.94,8.53,8.84,55000,6.1464026039852,6.38197901040972,6.08929317212471,6.31059222058411,77045.06692955,0.0,1.0
2010-06-30,8.48,8.76,8.43,8.64,66000,6.0535997772119,6.25348278872362,6.0179063822991,6.16781864093288,92454.08031546,0.0,1.0
2010-07-01,8.37,8.56,8.02,8.49,41100,5.97507430840373,6.11070920907239,5.72522054401409,6.06073845619446,57573.6772873546,0.0,1.0
2010-07-02,8.46,8.5,8.2,8.46,68500,6.03932241924678,6.06787713517703,5.85371676570019,6.03932241924678,95956.1288122577,0.0,1.0
2010-07-06,8.42,8.69,8.33,8.58,81200,6.01076770331654,6.20351203584569,5.94651959247348,6.12498656703751,113746.53517599,0.0,1.0
2010-07-07,8.74,8.79,8.4556,8.48,154500,6.23920543075849,6.2748988256713,6.03618140049445,6.0535997772119,216426.5971021,0.0,1.0
2010-07-08,8.93,8.94,8.62,8.85,70600,6.37484033142716,6.38197901040972,6.15354128296776,6.31773089956667,98897.8495495677,0.0,1.0
2010-07-09,8.97,9.0,8.8,8.9,33400,6.4033950473574,6.42481108430509,6.28203750465386,6.35342429447947,46787.3679172176,0.0,1.0
2010-07-12,8.71,9.1,8.7,8.96,56000,6.21778939381081,6.4961978741307,6.21065071482825,6.39625636837484,78445.8863282691,0.0,1.0
2010-07-13,9.07,9.1,8.82,8.89,75200,6.47478183718301,6.4961978741307,6.29631486261898,6.34628561549691,105341.618783676,0.0,1.0
2010-07-14,8.97,9.0,8.87,9.0,36600,6.4033950473574,6.42481108430509,6.33200825753179,6.42481108430509,51269.9899931187,0.0,1.0
2010-07-15,8.56,8.97,8.46,8.97,27300,6.11070920907239,6.4033950473574,6.03932241924678,6.4033950473574,38242.3695850312,0.0,1.0
2010-07-16,8.01,8.47,7.92,8.47,106700,5.71808186503153,6.04646109822934,5.65383375418847,6.04646109822934,149467.429843327,0.0,1.0
2010-07-19,8.02,8.09,7.91,8.09,53200,5.72522054401409,5.77519129689202,5.64669507520591,5.77519129689202,74523.5920118556,0.0,1.0
2010-07-20,7.96,7.99,7.75,7.88,55400,5.68238847011872,5.7038045070664,5.53247621148493,5.62527903825823,77605.3946890376,0.0,1.0
2010-07-21,7.58,8.2,7.47,8.06,121900,5.41111866878139,5.85371676570019,5.33259319997322,5.75377525994433,170759.884703857,0.0,1.0
2010-07-22,8.13,8.16,7.6,7.74,77600,5.80374601282226,5.82516204976994,5.42539602674652,5.52533753250237,108703.585340601,0.0,1.0
2010-07-23,8.42,8.46,7.96,8.06,62200,6.01076770331654,6.03932241924678,5.68238847011872,5.75377525994433,87130.9666003274,0.0,1.0
2010-07-26,8.68,8.71,8.39,8.43,61300,6.19637335686313,6.21778939381081,5.98935166636885,6.0179063822991,85870.2291414802,0.0,1.0
2010-07-27,8.53,8.92,8.48,8.76,57600,6.08929317212471,6.3677016524446,6.0535997772119,6.25348278872362,80687.1973662196,0.0,1.0
2010-07-28,8.51,9.02,8.43,8.49,95300,6.07501581415959,6.43908844227021,6.0179063822991,6.06073845619446,133498.088697929,0.0,1.0
2010-07-29,8.67,8.79,8.32,8.58,83200,6.18923467788057,6.2748988256713,5.93938091349092,6.12498656703751,116548.173973428,0.0,1.0
2010-07-30,8.68,8.71,8.293,8.49,45300,6.19637335686313,6.21778939381081,5.92010648023801,6.06073845619446,63457.1187619748,0.0,1.0
2010-08-02,8.76,8.85,8.65,8.71,88000,6.25348278872362,6.31773089956667,6.17495731991544,6.21778939381081,123272.10708728,0.0,1.0
2010-08-03,8.64,9.05,8.62,8.69,117300,6.16781864093288,6.46050447921789,6.15354128296776,6.20351203584569,164316.115469749,0.0,1.0
2010-08-04,8.67,8.73,8.58,8.67,27100,6.18923467788057,6.23206675177593,6.12498656703751,6.18923467788057,37962.2057052873,0.0,1.0
2010-08-05,8.68,8.72,8.52,8.56,43200,6.19637335686313,6.22492807279337,6.08215449314215,6.11070920907239,60515.3980246647,0.0,1.0
2010-08-06,8.36,8.68,8.13,8.5,37900,5.96793562942117,6.19637335686313,5.80374601282226,6.06787713517703,53091.0552114535,0.0,1.0
2010-08-09,8.33,8.58,7.91,8.45,124700,5.94651959247348,6.12498656703751,5.64669507520591,6.03218374026422,174682.179020271,0.0,1.0
2010-08-10,8.21,8.37,8.08,8.18,40300,5.86085544468275,5.97507430840373,5.76805261790945,5.83943940773507,56453.0217683794,0.0,1.0
2010-08-11,7.83,8.26,7.79,8.12,89700,5.58958564334542,5.89654883959556,5.56103092741518,5.7966073338397,125653.500065103,0.0,1.0
2010-08-12,7.84,7.97,7.75,7.75,64500,5.59672432232799,5.68952714910128,5.53247621148493,5.53247621148493,90352.8512173813,0.0,1.0
2010-08-13,7.52,7.93,7.52,7.8,50200,5.36828659488603,5.66097243317104,5.36828659488603,5.56816960639774,70321.1338156983,0.0,1.0
2010-08-16,7.62,7.74,7.51,7.51,31300,5.43967338471164,5.52533753250237,5.36114791590347,5.36114791590347,43845.6471799075,0.0,1.0
2010-08-17,7.87,7.99,7.65,7.75,50600,5.61814035927567,5.7038045070664,5.46108942165932,5.53247621148493,70881.461575186,0.0,1.0
2010-08-18,8.08,8.28,7.86,7.86,40600,5.76805261790945,5.91082619756068,5.61100168029311,5.61100168029311,56873.2675879951,0.0,1.0
2010-08-19,7.64,8.11,7.54,8.03,75400,5.45395074267676,5.78946865485714,5.38256395285115,5.73235922299665,105621.782663419,0.0,1.0
2010-08-20,7.75,7.81,7.36,7.6,90200,5.53247621148493,5.5753082853803,5.25406773116505,5.42539602674652,126353.909764462,0.0,1.0
2010-08-23,7.53,7.83,7.5,7.83,44100,5.37542527386859,5.58958564334542,5.3540092369209,5.58958564334542,61776.1354835119,0.0,1.0
2010-08-24,7.37,7.54,7.2101,7.37,68300,5.26120641014761,5.38256395285115,5.14705893321645,5.26120641014761,95675.9649325139,0.0,1.0
2010-08-25,7.77,7.78,7.26,7.33,44500,5.54675356945006,5.55389224843262,5.18268094133944,5.23265169421736,62336.4632429995,0.0,1.0
2010-08-26,7.56,7.82,7.48,7.77,72900,5.39684131081627,5.58244696436286,5.33973187895578,5.54675356945006,102119.734166622,0.0,1.0
2010-08-27,7.92,8.0,7.665,7.69,76800,5.65383375418847,5.71094318604897,5.47179744013316,5.48964413758957,107582.929821626,0.0,1.0
2010-08-30,7.58,7.92,7.58,7.88,60900,5.41111866878139,5.65383375418847,5.41111866878139,5.62527903825823,85309.9013819927,0.0,1.0
2010-08-31,7.73,8.0,7.6,7.6,150700,5.51819885351981,5.71094318604897,5.42539602674652,5.42539602674652,211103.483386967,0.0,1.0
2010-09-01,8.05,8.05,7.77,7.89,71200,5.75377525994433,5.75377525994433,5.55364394655496,5.63941450943612,99614.5963486147,0.01,1.0
2010-09-02,7.92,8.04,7.82,8.04,35100,5.66085715015641,5.74662771303757,5.58938168108878,5.74662771303757,49107.757469612,0.0,1.0
2010-09-03,8.18,8.23,7.91,8.02,42200,5.84669336973225,5.88243110426607,5.65370960324965,5.73233261922404,59041.2354762857,0.0,1.0
2010-09-07,7.99,8.45,7.91,8.15,60100,5.71088997850375,6.03967713621486,5.65370960324965,5.82525072901196,84084.7927043784,0.0,1.0
2010-09-08,8.01,8.44,7.99,8.04,48800,5.72518507231728,6.0325295893081,5.71088997850375,5.74662771303757,68275.172778264,0.0,1.0
2010-09-09,8.1,8.26,8.03,8.16,33300,5.78951299447815,5.90387374498636,5.73948016613081,5.83239827591873,46589.4109327088,0.0,1.0
2010-09-10,8.25,8.359,8.05,8.15,28200,5.8967261980796,5.97463445936331,5.75377525994433,5.82525072901196,39454.0957448164,0.0,1.0
2010-09-13,8.63,8.7,8.161,8.38,272800,6.1683329805366,6.21836580888394,5.8331130306094,5.98964430786752,381669.40848177,0.0,1.0
2010-09-14,8.53,8.667,8.26,8.62,111500,6.09685751146896,6.19477890409162,5.90387374498636,6.16118543362983,155997.577147058,0.0,1.0
2010-09-15,8.52,8.55,8.3884,8.5,30700,6.0897099645622,6.11115260528249,5.9956482472692,6.07541487074867,42951.7992682931,0.0,1.0
2010-09-16,8.33,8.48,8.23,8.48,34300,5.9539065733337,6.06111977693515,5.88243110426607,6.06111977693515,47988.4923420995,0.0,1.0
2010-09-17,8.22,8.41,7.83,8.2,156200,5.87528355735931,6.01108694858781,5.59652922799554,5.86098846354578,218536.51614682,0.0,1.0
2010-09-20,8.52,8.585,8.18,8.23,66500,6.0897099645622,6.13616901945616,5.84669336973225,5.88243110426607,93038.9137244786,0.0,1.0
2010-09-21,8.25,8.67,8.14,8.54,57900,5.8967261980796,6.19692316816365,5.8181031821052,6.10400505837573,81006.8136037189,0.0,1.0
2010-09-22,8.03,8.34,7.8729,8.2,77900,5.73948016613081,5.96105412024046,5.62719220422556,5.86098846354578,108988.441791532,0.0,1.0
2010-09-23,7.95,8.16,7.91,7.98,82800,5.6822997908767,5.83239827591873,5.65370960324965,5.70374243159699,115843.940697546,0.0,1.0
2010-09-24,7.79,8.09,7.59,8.09,133300,5.56793904036849,5.78236544757138,5.42498810223323,5.78236544757138,186497.551871774,0.0,1.0
2010-09-27,7.72,7.96,7.68,7.79,31500,5.51790621202115,5.68944733778346,5.4893160243941,5.56793904036849,44071.0643958056,0.0,1.0
2010-09-28,7.86,7.89,7.6,7.72,71700,5.61797186871583,5.63941450943612,5.43213564913999,5.51790621202115,100314.13705331,0.0,1.0
2010-09-29,7.71,7.83,7.64,7.8,81600,5.51075866511439,5.59652922799554,5.46072583676704,5.57508658727525,114165.043006277,0.0,1.0
2010-09-30,7.63,7.82,7.59,7.8,87700,5.45357828986028,5.58938168108878,5.42498810223323,5.57508658727525,122699.43960356,0.0,1.0
2010-10-01,7.68,7.7184,7.55,7.67,113800,5.4893160243941,5.51676260451607,5.39639791460618,5.48216847748733,159215.464388656,0.0,1.0
2010-10-04,7.34,7.67,7.3,7.63,134700,5.24629942956415,5.48216847748733,5.2177092419371,5.45357828986028,188456.265844921,0.0,1.0
2010-10-05,7.55,7.6,7.35,7.45,87700,5.39639791460618,5.43213564913999,5.25344697647091,5.32492244553854,122699.43960356,0.0,1.0
2010-10-06,7.77,7.78,7.4801,7.55,65500,5.55364394655496,5.56079149346173,5.3464365617279,5.39639791460618,91639.832315088,0.0,1.0
2010-10-07,7.73,7.89,7.72,7.87,38000,5.52505375892791,5.63941450943612,5.51790621202115,5.6251194156226,53165.0935568449,0.0,1.0
2010-10-08,7.86,7.89,7.5984,7.7,52300,5.61797186871583,5.63941450943612,5.43099204163491,5.50361111820762,73171.9577111313,0.0,1.0
2010-10-11,7.65,7.87,7.6,7.87,22500,5.46787338367381,5.6251194156226,5.43213564913999,5.6251194156226,31479.3317112897,0.0,1.0
2010-10-12,7.73,7.8,7.51,7.6,17900,5.52505375892791,5.57508658727525,5.36780772697912,5.43213564913999,25043.5572280927,0.0,1.0
2010-10-13,7.98,8.07,7.61,7.76,82700,5.70374243159699,5.76807035375786,5.43928319604675,5.5464963996482,115704.032556607,0.0,1.0
2010-10-14,7.94,7.96,7.67,7.94,51600,5.67515224396994,5.68944733778346,5.48216847748733,5.67515224396994,72192.6007245578,0.0,1.0
2010-10-15,7.94,8.06,7.71,8.06,98800,5.67515224396994,5.7609228068511,5.51075866511439,5.7609228068511,138229.243247797,0.0,1.0
2010-10-18,8.14,8.19,7.88,7.99,90800,5.8181031821052,5.85384091663902,5.63226696252936,5.71088997850375,127036.591972672,0.0,1.0
2010-10-19,7.85,8.12,7.75,7.99,61300,5.61082432180907,5.80380808829167,5.53934885274144,5.71088997850375,85763.6903956472,0.0,1.0
2010-10-20,7.87,8.0,7.72,7.88,27800,5.6251194156226,5.71803752541052,5.51790621202115,5.63226696252936,38894.4631810602,0.0,1.0
2010-10-21,7.67,8.0,7.66,7.94,58800,5.48216847748733,5.71803752541052,5.47502093058057,5.67515224396994,82265.9868721706,0.0,1.0
2010-10-22,7.6,7.73,7.5,7.68,36900,5.43213564913999,5.52505375892791,5.36066018007236,5.4893160243941,51626.1040065152,0.0,1.0
2010-10-25,7.63,7.69,7.5,7.65,74000,5.45357828986028,5.49646357130086,5.36066018007236,5.46787338367381,103532.024294908,0.0,1.0
2010-10-26,7.75,7.8,7.51,7.55,39500,5.53934885274144,5.57508658727525,5.36780772697912,5.39639791460618,55263.7156709309,0.0,1.0
2010-10-27,7.89,8.0,7.65,7.67,70900,5.63941450943612,5.71803752541052,5.46787338367381,5.48216847748733,99194.8719257975,0.0,1.0
2010-10-28,8.28,8.29,7.82,8.0,124500,5.91816883879988,5.92531638570665,5.58938168108878,5.71803752541052,174185.635469137,0.0,1.0
2010-10-29,8.32,8.45,8.25,8.26,89900,5.94675902642694,6.03967713621486,5.8967261980796,5.90387374498636,125777.41870422,0.0,1.0
2010-11-01,8.22,8.41,8.15,8.35,66000,5.87528355735931,6.01108694858781,5.82525072901196,5.96820166714723,92339.3730197832,0.0,1.0
2010-11-02,8.47,8.63,8.27,8.29,118100,6.05397223002838,6.1683329805366,5.91102129189312,5.92531638570665,165231.514449037,0.0,1.0
2010-11-03,8.69,8.69,8.42,8.58,42200,6.21121826197717,6.21121826197717,6.01823449549457,6.13259524600278,59041.2354762857,0.0,1.0
2010-11-04,9.11,9.24,8.25,8.7,145800,6.51141523206123,6.60433334184915,5.8967261980796,6.21836580888394,203986.069489157,0.0,1.0
2010-11-05,8.89,9.13,8.8,9.1,50000,6.35416920011244,6.52571032587475,6.28984127795157,6.50426768515446,69954.0704695327,0.0,1.0
2010-11-08,8.85,9.0,8.74,8.83,53500,6.32557901248538,6.43279221608683,6.24695599651099,6.31128391867186,74850.8554024001,0.0,1.0
2010-11-09,8.58,8.9,8.53,8.85,56100,6.13259524600278,6.3613167470192,6.09685751146896,6.32557901248538,78488.4670668157,0.0,1.0
2010-11-10,9.0,9.03,8.41,8.63,83000,6.43279221608683,6.45423485680712,6.01108694858781,6.1683329805366,116123.756979424,0.0,1.0
2010-11-11,8.94,9.12,8.86,8.86,25500,6.38990693464625,6.51856277896799,6.33272655939215,6.33272655939215,35676.5759394617,0.0,1.0
2010-11-12,8.88,9.02,8.72,8.82,41800,6.34702165320567,6.44708730990036,6.23266090269746,6.30413637176509,58481.6029125294,0.0,1.0
2010-11-15,8.84,8.99,8.81,8.97,17100,6.31843146557862,6.42564466918007,6.29698882485833,6.41134957536654,23924.2921005802,0.0,1.0
2010-11-16,8.66,8.8,8.5,8.73,47500,6.18977562125688,6.28984127795157,6.07541487074867,6.23980844960423,66456.3669460562,0.0,1.0
2010-11-17,8.2,8.98,8.12,8.65,119200,5.86098846354578,6.41849712227331,5.80380808829167,6.18262807435012,166770.503999366,0.0,1.0
2010-11-18,8.76,8.84,8.15,8.32,81000,6.26125109032452,6.31843146557862,5.82525072901196,5.94675902642694,113325.594160643,0.0,1.0
2010-11-19,8.69,8.76,8.53,8.76,59200,6.21121826197717,6.26125109032452,6.09685751146896,6.26125109032452,82825.6194359268,0.0,1.0
2010-11-22,8.41,8.56,8.25,8.56,40000,6.01108694858781,6.11830015218925,5.8967261980796,6.11830015218925,55963.2563756262,0.0,1.0
2010-11-23,8.37,8.46,8.23,8.3,46400,5.98249676096075,6.04682468312162,5.88243110426607,5.93246393261341,64917.3773957264,0.0,1.0
2010-11-24,8.55,8.56,8.24,8.45,57900,6.11115260528249,6.11830015218925,5.88957865117283,6.03967713621486,81006.813603719,0.0,1.0
2010-11-26,8.5,8.54,8.42,8.46,8200,6.07541487074867,6.10400505837573,6.01823449549457,6.04682468312162,11472.4675570034,0.0,1.0
2010-11-29,8.42,8.49,8.28,8.44,44900,6.01823449549457,6.06826732384191,5.91816883879988,6.0325295893081,62818.7552816404,0.0,1.0
2010-11-30,8.29,8.35,8.17,8.32,73300,5.92531638570665,5.96820166714723,5.83954582282549,5.94675902642694,102552.667308335,0.0,1.0
2010-12-01,8.59,8.67,8.3,8.47,67000,6.13974279290954,6.19692316816365,5.93246393261341,6.05397223002838,93738.4544291739,0.0,1.0
2010-12-02,8.98,9.0,8.33,8.54,91400,6.42564466918007,6.4399556818063,5.96053675882739,6.11080239140287,127733.798281244,0.01,1.0
2010-12-03,9.05,9.1,8.89,8.95,65600,6.4757332133719,6.51151074493748,6.36124511236201,6.40417815024071,91677.6495322716,0.0,1.0
2010-12-06,9.03,9.11,8.88,9.0,89800,6.46142220074566,6.5186662512506,6.35408960604889,6.4399556818063,125497.75804875,0.0,1.0
2010-12-07,9.01,9.19,8.9,9.1,75600,6.44711118811942,6.57591030175555,6.36840061867512,6.51151074493748,105652.900985362,0.0,1.0
2010-12-08,8.99,9.17,8.98,9.01,71900,6.43280017549319,6.56159928912931,6.42564466918007,6.44711118811942,100482.057947718,0.0,1.0
2010-12-09,9.1,9.16,8.86,9.04,59800,6.51151074493748,6.55444378281619,6.33977859342265,6.46857770705878,83572.0036894794,0.0,1.0
2010-12-10,9.02,9.12,8.9,9.12,45300,6.45426669443254,6.52582175756372,6.36840061867512,6.52582175756372,63307.8890824986,0.0,1.0
2010-12-13,8.99,9.23,8.84,9.19,85700,6.43280017549319,6.60453232700802,6.32546758079641,6.57591030175555,119767.904952983,0.0,1.0
2010-12-14,9.1,9.15,9.0,9.04,45000,6.51151074493748,6.54728827650308,6.4399556818063,6.46857770705878,62888.6315389059,0.0,1.0
2010-12-15,9.08,9.19,8.92,9.09,68600,6.49719973231125,6.57591030175555,6.38271163130136,6.50435523862437,95870.2249681987,0.0,1.0
2010-12-16,9.09,9.2,9.04,9.1,46400,6.50435523862437,6.58306580806867,6.46857770705878,6.51151074493748,64845.1667423385,0.0,1.0
2010-12-17,9.0,9.13,8.84,9.09,190300,6.4399556818063,6.53297726387684,6.32546758079641,6.50435523862437,265949.035152307,0.0,1.0
2010-12-20,8.79,9.08,8.78,9.08,103900,6.28969004923082,6.49719973231125,6.2825345429177,6.49719973231125,145202.862597607,0.0,1.0
2010-12-21,8.86,8.88,8.77,8.87,41000,6.33977859342265,6.35408960604889,6.27537903660459,6.34693409973577,57298.5309576698,0.0,1.0
2010-12-22,8.96,8.99,8.81,8.9,82900,6.41133365655383,6.43280017549319,6.30400106185706,6.36840061867512,115854.834546118,0.0,1.0
2010-12-23,9.0,9.1,8.95,8.95,46900,6.4399556818063,6.51151074493748,6.40417815024071,6.40417815024071,65543.929314993,0.0,1.0
2010-12-27,9.03,9.04,8.91,9.0,57000,6.46142220074566,6.46857770705878,6.37555612498824,6.4399556818063,79658.9332826141,0.0,1.0
2010-12-28,9.01,9.03,8.99,9.02,32100,6.44711118811942,6.46142220074566,6.43280017549319,6.45426669443254,44860.5571644195,0.0,1.0
2010-12-29,8.96,9.155,8.94,9.01,87900,6.41133365655383,6.55086602965963,6.39702264392759,6.44711118811942,122842.460272663,0.0,1.0
2010-12-30,8.87,8.9508,8.8,8.9508,62600,6.34693409973577,6.40475059074576,6.29684555554394,6.40475059074576,87485.0740963446,0.0,1.0
2010-12-31,8.86,8.98,8.7,8.81,62000,6.33977859342265,6.42564466918007,6.22529049241276,6.30400106185706,86646.5590091592,0.0,1.0
2011-01-03,9.17,9.18,8.92,8.92,99400,6.56159928912931,6.56875479544243,6.38271163130136,6.38271163130136,138913.999443717,0.0,1.0
2011-01-04,9.07,9.24,9.05,9.21,67700,6.49004422599813,6.61168783332114,6.4757332133719,6.59022131438179,94612.4523374206,0.0,1.0
2011-01-05,9.11,9.15,8.9601,9.04,53200,6.5186662512506,6.54728827650308,6.41140521161696,6.46857770705878,74348.3377304399,0.0,1.0
2011-01-06,9.04,9.1,8.98,9.09,70300,6.46857770705878,6.51151074493748,6.42564466918007,6.50435523862437,98246.017715224,0.0,1.0
2011-01-07,9.08,9.11,8.83,9.09,47200,6.49719973231125,6.5186662512506,6.3183120744833,6.50435523862437,65963.1868585857,0.0,1.0
2011-01-10,9.16,9.2,8.955,9.02,42900,6.55444378281619,6.58306580806867,6.40775590339727,6.45426669443254,59953.828733757,0.0,1.0
2011-01-11,9.24,9.24,9.01,9.2,61800,6.61168783332114,6.61168783332114,6.44711118811942,6.58306580806867,86367.0539800974,0.0,1.0
2011-01-12,9.26,9.45,9.115,9.28,57600,6.62599884594737,6.76195346589662,6.52224400440716,6.64030985857361,80497.4483697996,0.0,1.0
2011-01-13,9.15,9.23,9.1,9.23,29700,6.54728827650308,6.60453232700802,6.51151074493748,6.60453232700802,41506.4968156778,0.0,1.0
2011-01-14,9.26,9.29,9.1,9.18,47400,6.62599884594737,6.64746536488673,6.51151074493748,6.56875479544243,66242.6918876476,0.0,1.0
2011-01-18,9.2,9.22,9.01,9.18,65200,6.58306580806867,6.5973768206949,6.44711118811942,6.56875479544243,91118.639474148,0.0,1.0
2011-01-19,9.0,9.17,8.95,9.16,73800,6.4399556818063,6.56159928912931,6.40417815024071,6.55444378281619,103137.355723806,0.0,1.0
2011-01-20,9.03,9.12,8.93,8.93,54200,6.46142220074566,6.52582175756372,6.38986713761448,6.38986713761448,75745.8628757488,0.0,1.0
2011-01-21,9.04,9.1,8.93,9.1,59800,6.46857770705878,6.51151074493748,6.38986713761448,6.51151074493748,83572.0036894793,0.0,1.0
2011-01-24,9.02,9.16,9.0,9.03,33800,6.45426669443254,6.55444378281619,6.4399556818063,6.46142220074566,47236.3499114448,0.0,1.0
2011-01-25,9.12,9.14,9.0,9.0,40300,6.52582175756372,6.54013277018996,6.4399556818063,6.4399556818063,56320.2633559535,0.0,1.0
2011-01-26,9.2,9.24,9.1,9.14,46700,6.58306580806867,6.61168783332114,6.51151074493748,6.54013277018996,65264.4242859312,0.0,1.0
2011-01-27,9.31,9.4,9.03,9.1,89300,6.66177637751297,6.72617593433103,6.46142220074566,6.51151074493748,124798.995476095,0.0,1.0
2011-01-28,9.06,9.29,8.96,9.27,86100,6.48288871968501,6.64746536488673,6.41133365655383,6.63315435226049,120326.915011107,0.0,1.0
2011-01-31,9.06,9.12,8.95,9.12,82200,6.48288871968501,6.52582175756372,6.40417815024071,6.52582175756372,114876.566944401,0.0,1.0
2011-02-01,9.13,9.14,8.9,9.12,40700,6.53297726387684,6.54013277018996,6.36840061867512,6.52582175756372,56879.2734140771,0.0,1.0
2011-02-02,9.02,9.1,8.56,9.07,45900,6.45426669443254,6.51151074493748,6.12511340402911,6.49004422599813,64146.404169684,0.0,1.0
2011-02-03,9.03,9.11,8.96,9.04,27100,6.46142220074566,6.5186662512506,6.41133365655383,6.46857770705878,37872.9314378744,0.0,1.0
2011-02-04,8.91,9.129,8.9,9.05,43300,6.37555612498824,6.53226171324553,6.36840061867512,6.4757332133719,60512.8387918805,0.0,1.0
2011-02-07,8.97,9.02,8.8,8.9,33700,6.41848916286695,6.45426669443254,6.29684555554394,6.36840061867512,47096.597396914,0.0,1.0
2011-02-08,9.09,9.09,8.8,8.93,62500,6.50435523862437,6.50435523862437,6.29684555554394,6.38986713761448,87345.3215818137,0.0,1.0
2011-02-09,9.11,9.15,8.82,9.02,50100,6.5186662512506,6.54728827650308,6.31115656817018,6.45426669443254,70016.0097799819,0.0,1.0
2011-02-10,9.03,9.15,8.99,9.02,34100,6.46142220074566,6.54728827650308,6.43280017549319,6.45426669443254,47655.6074550375,0.0,1.0
2011-02-11,9.2,9.2,8.9,9.0,60800,6.58306580806867,6.58306580806867,6.36840061867512,6.4399556818063,84969.5288347883,0.0,1.0
2011-02-14,9.09,9.17,9.0,9.17,60800,6.50435523862437,6.56159928912931,6.4399556818063,6.56159928912931,84969.5288347883,0.0,1.0
2011-02-15,9.1,9.12,8.94,9.07,24400,6.51151074493748,6.52582175756372,6.39702264392759,6.49004422599813,34099.6135455401,0.0,1.0
2011-02-16,9.08,9.1,8.96,8.96,29600,6.49719973231125,6.51151074493748,6.41133365655383,6.41133365655383,41366.744301147,0.0,1.0
2011-02-17,9.1,9.11,8.96,9.09,23600,6.51151074493748,6.5186662512506,6.41133365655383,6.50435523862437,32981.5934292929,0.0,1.0
2011-02-18,9.06,9.13,8.99,9.12,49100,6.48288871968501,6.53297726387684,6.43280017549319,6.52582175756372,68618.4846346729,0.0,1.0
2011-02-22,8.84,9.025,8.8,8.92,44300,6.32546758079641,6.4578444475891,6.29684555554394,6.38271163130136,61910.3639371896,0.0,1.0
2011-02-23,8.68,8.9895,8.65,8.87,36800,6.21097947978652,6.43244240017753,6.18951296084717,6.34693409973577,51428.9253473719,0.0,1.0
2011-02-24,8.78,8.81,8.56,8.69,45800,6.2825345429177,6.30400106185706,6.12511340402911,6.21813498609964,64006.6516551531,0.0,1.0
2011-02-25,8.94,8.96,8.61,8.79,33600,6.39702264392759,6.41133365655383,6.1608909355947,6.28969004923082,46956.8448823831,0.0,1.0
2011-02-28,8.89,9.0,8.75,9.0,37900,6.36124511236201,6.4399556818063,6.26106802397835,6.4399556818063,52966.2030072118,0.0,1.0
2011-03-01,8.71,8.89,8.5,8.89,28800,6.23244599872588,6.36124511236201,6.0821803661504,6.36124511236201,40248.7241848998,0.0,1.0
2011-03-02,8.72,8.79,8.6,8.68,28800,6.239601505039,6.28969004923082,6.15373542928158,6.21097947978652,40248.7241848997,0.0,1.0
2011-03-03,8.99,8.99,8.77,8.79,37500,6.4399556818063,6.4399556818063,6.2823594359779,6.29668636741684,52348.9627347004,0.01,1.0
2011-03-04,8.75,8.99,8.66,8.99,18200,6.26803250453895,6.4399556818063,6.20356131306369,6.4399556818063,25406.6965805746,0.0,1.0
2011-03-07,8.74,8.9,8.5,8.76,41700,6.26086903881948,6.37548449033105,6.08894586155212,6.27519597025842,58212.0465609868,0.0,1.0
2011-03-08,8.88,9.0,8.66,8.74,38800,6.3611575588921,6.44711914752578,6.20356131306369,6.26086903881948,54163.72677617,0.0,1.0
2011-03-09,8.86,8.91,8.77,8.89,23400,6.34683062745315,6.38264795605052,6.2823594359779,6.36832102461157,32665.752746453,0.0,1.0
2011-03-10,8.56,8.74,8.5,8.74,61200,6.13192665586896,6.26086903881948,6.08894586155212,6.26086903881948,85433.507183031,0.0,1.0
2011-03-11,8.36,8.78,8.35,8.55,39700,5.9886573414795,6.28952290169737,5.98149387576003,6.12476319014949,55420.1018818028,0.0,1.0
2011-03-14,8.24,8.4,8.22,8.26,59600,5.90269575284582,6.01731120435739,5.88836882140688,5.91702268428477,83199.9514396838,0.0,1.0
2011-03-15,8.1,8.24,8.04,8.07,69700,5.8024072327732,5.90269575284582,5.75942643845636,5.78091683561478,97299.272069563,0.0,1.0
2011-03-16,7.95,8.33,7.95,8.11,80600,5.6949552469811,5.96716694432108,5.6949552469811,5.80957069849267,112515.370571116,0.0,1.0
2011-03-17,8.02,8.05,7.87,8.03,53800,5.74509950701741,5.76658990417583,5.63764752122532,5.75226297273689,75103.3118700502,0.0,1.0
2011-03-18,8.1,8.38,7.96,8.08,165600,5.8024072327732,6.00298427291845,5.70211871270058,5.78808030133425,231173.019436437,0.0,1.0
2011-03-21,8.73,8.73,8.1,8.19,97800,6.2537055731,6.2537055731,5.8024072327732,5.86687842424846,136526.094812099,0.0,1.0
2011-03-22,8.29,8.72,8.29,8.72,33600,5.93851308144319,6.24654210738053,5.93851308144319,6.24654210738053,46904.6706102915,0.0,1.0
2011-03-23,8.3,8.31,8.13,8.28,71200,5.94567654716266,5.95284001288213,5.82389762993162,5.93134961572371,99393.2305789511,0.0,1.0
2011-03-24,8.29,8.35,8.16,8.35,47300,5.93851308144319,5.98149387576003,5.84538802709004,5.98149387576003,66029.491662702,0.0,1.0
2011-03-25,8.25,8.5,8.21,8.35,32500,5.9098592185653,6.08894586155212,5.8812053556874,5.98149387576003,45369.1010367403,0.0,1.0
2011-03-28,8.3,8.35,8.19,8.19,28500,5.94567654716266,5.98149387576003,5.86687842424846,5.86687842424846,39785.2116783723,0.0,1.0
2011-03-29,8.3,8.35,8.15,8.15,29900,5.94567654716266,5.98149387576003,5.83822456137056,5.83822456137056,41739.5729538011,0.0,1.0
2011-03-30,8.3,8.38,8.17,8.37,70000,5.94567654716266,6.00298427291845,5.85255149280951,5.99582080719897,97718.0637714407,0.0,1.0
2011-03-31,8.26,8.2997,8.15,8.28,72900,5.91702268428477,5.94546164319108,5.83822456137056,5.93134961572371,101766.383556257,0.0,1.0
2011-04-01,8.49,8.5,8.25,8.3,160400,6.08178239583265,6.08894586155212,5.9098592185653,5.94567654716266,223913.963270558,0.0,1.0
2011-04-04,8.64,8.67,8.48,8.49,35200,6.18923438162475,6.21072477878316,6.07461893011318,6.08178239583265,49138.2263536387,0.0,1.0
2011-04-05,8.78,8.8,8.41,8.59,48300,6.28952290169737,6.30384983313632,6.02447467007686,6.15341705302738,67425.464002294,0.0,1.0
2011-04-06,8.85,8.88,8.45,8.45,34500,6.33966716173368,6.3611575588921,6.05312853295476,6.05312853295476,48161.0457159243,0.0,1.0
2011-04-07,8.68,8.87,8.66,8.87,23700,6.21788824450264,6.35399409317263,6.20356131306369,6.35399409317263,33084.5444483306,0.0,1.0
2011-04-08,8.43,8.76,8.27,8.76,39900,6.03880160151581,6.27519597025842,5.92418615000424,6.27519597025842,55699.2963497212,0.0,1.0
2011-04-11,8.52,8.59,8.36,8.4,51600,6.10327279299107,6.15341705302738,5.9886573414795,6.01731120435739,72032.1727229477,0.0,1.0
2011-04-12,8.36,8.57,8.31,8.47,32600,5.9886573414795,6.13909012158843,5.95284001288213,6.0674554643937,45508.6982706995,0.0,1.0
2011-04-13,8.14,8.49,8.12,8.44,63900,5.83106109565109,6.08178239583265,5.81673416421214,6.04596506723528,89202.6324999294,0.0,1.0
2011-04-14,8.43,8.47,8.11,8.11,54900,6.03880160151581,6.0674554643937,5.80957069849267,5.80957069849267,76638.8814436013,0.0,1.0
2011-04-15,8.48,8.55,8.26,8.4,51700,6.07461893011318,6.12476319014949,5.91702268428477,6.01731120435739,72171.7699569068,0.0,1.0
2011-04-18,8.19,8.43,8.17,8.35,45300,5.86687842424846,6.03880160151581,5.85255149280951,5.98149387576003,63237.546983518,0.0,1.0
2011-04-19,8.16,8.25,8.11,8.25,28500,5.84538802709004,5.9098592185653,5.80957069849267,5.9098592185653,39785.2116783723,0.0,1.0
2011-04-20,8.35,8.35,8.16,8.23,34800,5.98149387576003,5.98149387576003,5.84538802709004,5.89553228712635,48579.8374178019,0.0,1.0
2011-04-21,8.51,8.58,8.23,8.41,42200,6.0961093272716,6.14625358730791,5.89553228712635,6.02447467007686,58910.0327307827,0.0,1.0
2011-04-25,8.37,8.53,8.3,8.5,24800,5.99582080719897,6.11043625871054,5.94567654716266,6.08894586155212,34620.1140218818,0.0,1.0
2011-04-26,8.64,8.77,8.35,8.38,65900,6.18923438162475,6.2823594359779,5.98149387576003,6.00298427291845,91994.5771791134,0.0,1.0
2011-04-27,8.75,8.76,8.49,8.62,43000,6.26803250453895,6.27519597025842,6.08178239583265,6.1749074501858,60026.8106024564,0.0,1.0
2011-04-28,8.95,9.04,8.71,8.75,124000,6.41130181892841,6.47577301040367,6.23937864166106,6.26803250453895,173100.570109409,0.0,1.0
2011-04-29,9.27,9.4,9.08,9.08,167000,6.64053272195155,6.7336577763047,6.50442687328156,6.50442687328156,233127.380711866,0.0,1.0
2011-05-02,9.17,9.31,9.12,9.31,40156,6.56889806475682,6.66918658482944,6.53308073615945,6.66918658482944,56056.6652686567,0.0,1.0
2011-05-03,9.26,9.4,9.13,9.13,18900,6.63336925623208,6.7336577763047,6.54024420187893,6.54024420187893,26383.877218289,0.0,1.0
2011-05-04,9.39,9.5,9.21,9.28,68000,6.72649431058523,6.80529243349943,6.59755192763471,6.64769618767102,94926.1190922566,0.0,1.0
2011-05-05,9.53,9.55,9.071,9.071,79900,6.82678283065785,6.8411097620968,6.49797975413404,6.49797975413404,111538.189933402,0.0,1.0
2011-05-06,9.37,9.69,9.36,9.63,55000,6.71216737914628,6.94139828216942,6.70500391342681,6.89841748785258,76778.4786775605,0.0,1.0
2011-05-09,9.44,9.4999,9.19,9.33,36000,6.76231163918259,6.80522079884224,6.58322499619577,6.68351351626839,50255.0042253124,0.0,1.0
2011-05-10,9.7,9.7,9.27,9.49,60600,6.94856174788889,6.94856174788889,6.64053272195155,6.79812896777996,84595.9237792758,0.0,1.0
2011-05-11,9.27,9.58,9.26,9.49,70500,6.64053272195155,6.86260015925522,6.63336925623208,6.79812896777996,98416.0499412367,0.0,1.0
2011-05-12,9.31,9.36,9.121,9.25,24900,6.66918658482944,6.70500391342681,6.5337970827314,6.6262057905126,34759.7112558411,0.0,1.0
2011-05-13,8.89,9.34,8.85,9.34,46000,6.36832102461157,6.69067698198786,6.33966716173368,6.69067698198786,64214.7276212325,0.0,1.0
2011-05-16,8.63,8.85,8.63,8.85,61800,6.18207091590527,6.33966716173368,6.18207091590527,6.33966716173368,86271.0905867862,0.0,1.0
2011-05-17,8.45,8.61,8.32,8.61,115400,6.05312853295476,6.16774398446633,5.96000347860161,6.16774398446633,161095.207988918,0.0,1.0
2011-05-18,8.55,8.55,8.33,8.47,92700,6.12476319014949,6.12476319014949,5.96716694432108,6.0674554643937,129406.635880179,0.0,1.0
2011-05-19,8.51,8.6,8.461,8.6,58900,6.0961093272716,6.16058051874685,6.06100834524618,6.16058051874685,82222.7708019693,0.0,1.0
2011-05-20,8.48,8.68,8.41,8.45,111800,6.07461893011318,6.21788824450264,6.02447467007686,6.05312853295476,156069.707566387,0.0,1.0
2011-05-23,8.29,8.67,8.29,8.36,78800,5.93851308144319,6.21072477878316,5.93851308144319,5.9886573414795,110002.62035985,0.0,1.0
2011-05-24,8.29,8.39,8.1,8.33,101300,5.93851308144319,6.01014773863792,5.8024072327732,5.96716694432108,141411.99800067,0.0,1.0
2011-05-25,8.17,8.41,8.17,8.25,61300,5.85255149280951,6.02447467007686,5.85255149280951,5.9098592185653,85573.1044169902,0.0,1.0
2011-05-26,8.14,8.23,8.13,8.17,110100,5.83106109565109,5.89553228712635,5.82389762993162,5.85255149280951,153696.55458908,0.0,1.0
2011-05-27,8.13,8.28,8.06,8.16,104000,5.82389762993162,5.93134961572371,5.77375336989531,5.84538802709004,145181.123317569,0.0,1.0
2011-05-31,8.45,8.57,8.23,8.25,672900,6.05312853295476,6.13909012158843,5.89553228712635,5.9098592185653,939349.787311463,0.0,1.0
2011-06-01,8.08,8.42,8.05,8.42,114000,5.78808030133425,6.03163813579634,5.76658990417583,6.03163813579634,159140.846713489,0.0,1.0
2011-06-02,8.12,8.14,8.01,8.07,59000,5.82389762993162,5.8382422053748,5.74500246499412,5.78803619132367,82261.0613101771,0.01,1.0
2011-06-03,8.03,8.18,8.02,8.09,116000,5.7593470404373,5.86693135626116,5.75217475271571,5.80238076676685,161733.612067467,0.0,1.0
2011-06-06,8.06,8.16,8.0,8.03,67700,5.78086390360208,5.85258678081798,5.73783017727253,5.7593470404373,94391.082215237,0.0,1.0
2011-06-07,8.05,8.23,8.05,8.14,62600,5.77369161588048,5.90279279486912,5.77369161588048,5.8382422053748,87280.3803053744,0.0,1.0
2011-06-08,8.04,8.17,8.0,8.0,40600,5.76651932815889,5.85975906853957,5.73783017727253,5.73783017727253,56606.7642236134,0.0,1.0
2011-06-09,8.07,8.19,8.01,8.08,39900,5.78803619132367,5.87410364398275,5.74500246499412,5.79520847904526,55630.7855301028,0.0,1.0
2011-06-10,7.91,8.18,7.9,7.99,92600,5.67327958777821,5.86693135626116,5.66610730005662,5.73065788955094,129108.038598685,0.0,1.0
2011-06-13,7.98,8.05,7.93,7.94,47300,5.72348560182935,5.77369161588048,5.6876241632214,5.69479645094299,65948.274575786,0.0,1.0
2011-06-14,8.24,8.4,8.02,8.08,52600,5.90996508259071,6.02472168613616,5.75217475271571,5.79520847904526,73337.8275409375,0.0,1.0
2011-06-15,8.03,8.27,7.94,8.12,51900,5.7593470404373,5.93148194575548,5.69479645094299,5.82389762993162,72361.848847427,0.0,1.0
2011-06-16,8.46,8.57,8.05,8.11,78100,6.0677554124657,6.1466505774032,5.77369161588048,5.81672534221003,108891.337090251,0.0,1.0
2011-06-17,8.6,8.64,8.45,8.54,141100,6.16816744056797,6.19685659145433,6.06058312474411,6.12513371423843,196729.419506203,0.0,1.0
2011-06-20,8.81,8.81,8.56,8.56,114800,6.31878548272137,6.31878548272137,6.13947828968161,6.13947828968161,160060.505735735,0.0,1.0
2011-06-21,8.74,8.91,8.64,8.85,80900,6.26857946867024,6.39050835993728,6.19685659145433,6.34747463360774,112795.251864294,0.0,1.0
2011-06-22,8.71,8.82,8.58,8.69,53400,6.24706260550547,6.32595777044297,6.15382286512479,6.23271803006229,74453.2317620925,0.0,1.0
2011-06-23,8.64,8.68,8.42,8.58,56500,6.19685659145433,6.2255457423407,6.03906626157934,6.15382286512479,78775.4231190679,0.0,1.0
2011-06-24,8.65,8.71,8.57,8.65,226800,6.20402887917592,6.24706260550547,6.1466505774032,6.20402887917592,316217.096697427,0.0,1.0
2011-06-27,8.76,8.79,8.58,8.58,39900,6.28292404411342,6.30444090727819,6.15382286512479,6.15382286512479,55630.7855301028,0.0,1.0
2011-06-28,8.84,8.87,8.63,8.82,78500,6.34030234588615,6.36181920905092,6.18968430373274,6.32595777044297,109449.039200829,0.0,1.0
2011-06-29,8.86,8.91,8.78,8.91,27300,6.35464692132933,6.39050835993728,6.2972686195566,6.39050835993728,38063.1690469124,0.0,1.0
2011-06-30,8.94,8.96,8.73,8.88,71000,6.41202522310205,6.42636979854523,6.26140718094865,6.36899149677251,98992.1246275013,0.0,1.0
2011-07-01,9.02,9.09,8.79,8.94,125300,6.46940352487478,6.51960953892591,6.30444090727819,6.41202522310205,174700.186138393,0.0,1.0
2011-07-05,9.0,9.01,8.86,9.01,54300,6.4550589494316,6.46223123715319,6.35464692132933,6.46223123715319,75708.0615108918,0.0,1.0
2011-07-06,8.99,9.05,8.872,8.97,69300,6.44788666171001,6.49092038803955,6.36325366659524,6.43354208626682,96621.890657547,0.0,1.0
2011-07-07,9.14,9.19,9.03,9.08,88700,6.55547097753387,6.59133241614182,6.47657581259637,6.51243725120432,123670.443020554,0.0,1.0
2011-07-08,9.11,9.155,9.0,9.01,35600,6.53395411436909,6.56622940911625,6.4550589494316,6.46223123715319,49635.487841395,0.0,1.0
2011-07-11,9.02,9.13,8.996,9.0,51100,6.46940352487478,6.54829868981228,6.45219003434296,6.4550589494316,71246.444626272,0.0,1.0
2011-07-12,9.0,9.16,8.985,9.0,39500,6.4550589494316,6.56981555297705,6.44430051784921,6.4550589494316,55073.0834195253,0.0,1.0
2011-07-13,9.12,9.19,9.03,9.09,30200,6.54112640209068,6.59133241614182,6.47657581259637,6.51960953892591,42106.5093485992,0.0,1.0
2011-07-14,9.21,9.29,9.02,9.17,65800,6.605676991585,6.66305529335773,6.46940352487478,6.57698784069864,91741.9971899942,0.0,1.0
2011-07-15,9.22,9.4,9.12,9.23,94200,6.61284927930659,6.74195045829522,6.54112640209068,6.62002156702818,131338.847040995,0.0,1.0
2011-07-18,9.19,9.26,9.08,9.18,40100,6.59133241614182,6.64153843019295,6.51243725120432,6.58416012842023,55909.6365853915,0.0,1.0
2011-07-19,9.25,9.25,9.04,9.25,54100,6.63436614247136,6.63436614247136,6.48374810031796,6.63436614247136,75429.2104556031,0.0,1.0
2011-07-20,9.08,9.24,9.05,9.24,15900,6.51243725120432,6.62719385474977,6.49092038803955,6.62719385474977,22168.6588954545,0.0,1.0
2011-07-21,9.23,9.3,9.02,9.16,52100,6.62002156702818,6.67022758107932,6.46940352487478,6.56981555297705,72640.6999027157,0.0,1.0
2011-07-22,9.04,9.22,9.02,9.2,21700,6.48374810031796,6.61284927930659,6.46940352487478,6.59850470386341,30255.3394988278,0.0,1.0
2011-07-25,9.04,9.22,8.98,9.01,53600,6.48374810031796,6.61284927930659,6.44071437398842,6.46223123715319,74732.0828173812,0.0,1.0
2011-07-26,9.0,9.14,8.96,9.02,42300,6.4550589494316,6.55547097753387,6.42636979854523,6.46940352487478,58976.9981935676,0.0,1.0
2011-07-27,9.02,9.09,8.87,9.0,98900,6.46940352487478,6.51960953892591,6.36181920905092,6.4550589494316,137891.84684028,0.0,1.0
2011-07-28,9.02,9.1,8.9,9.04,62000,6.46940352487478,6.5267818266475,6.38333607221569,6.48374810031796,86443.8271395081,0.0,1.0
2011-07-29,8.95,9.09,8.91,8.95,106400,6.41919751082364,6.51960953892591,6.39050835993728,6.41919751082364,148348.761413608,0.0,1.0
2011-08-01,8.97,9.09,8.6,9.04,195300,6.43354208626682,6.51960953892591,6.16816744056797,6.48374810031796,272298.055489451,0.0,1.0
2011-08-02,8.67,9.041,8.65,8.91,63200,6.2183734546191,6.48446532909012,6.20402887917592,6.39050835993728,88116.9334712406,0.0,1.0
2011-08-03,8.75,8.85,8.59,8.71,51100,6.27575175639183,6.34747463360774,6.16099515284638,6.24706260550547,71246.444626272,0.0,1.0
2011-08-04,8.26,8.7,8.26,8.65,170200,5.92430965803389,6.23989031778388,5.92430965803389,6.20402887917592,237302.248050714,0.0,1.0
2011-08-05,8.14,8.38,8.06,8.31,188000,5.8382422053748,6.01037711069298,5.78086390360208,5.96017109664184,262119.991971412,0.0,1.0
2011-08-08,7.3,8.23,7.28,8.0,212800,5.23577003676118,5.90279279486912,5.221425461318,5.73783017727253,296697.522827215,0.0,1.0
2011-08-09,7.67,7.76,7.0,7.54,188600,5.50114468246004,5.56569527195435,5.02060140511346,5.40790494207936,262956.545137278,0.0,1.0
2011-08-10,7.12,7.66,7.04,7.44,104400,5.10666885777255,5.49397239473845,5.04929055599983,5.33618206486345,145560.25086072,0.0,1.0
2011-08-11,7.36,7.5,7.06,7.17,139300,5.27880376309073,5.379215791193,5.06363513144301,5.14253029638051,194219.760008605,0.0,1.0
2011-08-12,7.26,7.67,7.21,7.45,59700,5.20708088587482,5.50114468246004,5.17121944726687,5.34335435258504,83237.0400036877,0.0,1.0
2011-08-15,7.44,7.45,7.24,7.37,43500,5.33618206486345,5.34335435258504,5.19273631043164,5.28597605081232,60650.1045253001,0.0,1.0
2011-08-16,7.28,7.4,7.2141,7.32,70600,5.221425461318,5.30749291397709,5.17416008523272,5.25011461220437,98434.4225169238,0.0,1.0
2011-08-17,7.36,7.56,7.24,7.31,39200,5.27880376309073,5.42224951752254,5.19273631043164,5.24294232448277,54654.8068365922,0.0,1.0
2011-08-18,7.01,7.26,6.99,7.2,131400,5.02777369283505,5.20708088587482,5.01342911739187,5.16404715954528,183205.1433247,0.0,1.0
2011-08-19,6.75,7.17,6.74,6.99,121600,4.8412942120737,5.14253029638051,4.83412192435211,5.01342911739187,169541.441615551,0.0,1.0
2011-08-22,6.82,7.0,6.7,6.97,53400,4.89150022612483,5.02060140511346,4.80543277346574,4.99908454194869,74453.2317620925,0.0,1.0
2011-08-23,7.26,7.32,6.78,6.87,102900,5.20708088587482,5.25011461220437,4.86281107523847,4.92736166473279,143468.867946055,0.0,1.0
2011-08-24,7.55,7.59,7.235,7.27,57500,5.41507722980095,5.44376638068731,5.18915016657084,5.21425317359641,80169.6783955116,0.0,1.0
2011-08-25,7.3,7.73,7.14,7.64,88300,5.23577003676118,5.54417840878958,5.12101343321573,5.47962781929527,123112.740909977,0.0,1.0
2011-08-26,7.32,7.5,7.07,7.22,91600,5.25011461220437,5.379215791193,5.0708074191646,5.17839173498846,127713.783322241,0.0,1.0
2011-08-29,7.61,7.67,7.38,7.44,70000,5.4581109561305,5.50114468246004,5.29314833853391,5.33618206486345,97597.8693510575,0.0,1.0
2011-08-30,7.43,7.51,7.35,7.51,73900,5.32900977714186,5.38638807891459,5.27163147536914,5.38638807891459,103035.464929188,0.0,1.0
2011-08-31,7.59,7.66,7.29,7.44,116600,5.4509386684089,5.50121083004113,5.23548654712792,5.34321260776841,162356.257121184,0.01,1.0
2011-09-01,7.27,7.61,7.23,7.57,92800,5.22112307237585,5.46530214316097,5.19239612287172,5.43657519365684,129216.643746534,0.0,1.0
2011-09-02,6.92,7.2,6.8,7.12,129800,4.96976226421471,5.17085091074363,4.88358141570231,5.11339701173536,180736.210757544,0.0,1.0
2011-09-06,6.89,7.0,6.72,6.72,72100,4.94821705208661,5.02721616322297,4.82612751669405,4.82612751669405,100393.534634969,0.0,1.0
2011-09-07,7.27,7.29,7.0,7.06,96600,5.22112307237585,5.23548654712792,5.02721616322297,5.07030658747917,134507.842520638,0.0,1.0
2011-09-08,7.11,7.3,7.04,7.23,92700,5.10621527435933,5.24266828450395,5.0559431127271,5.19239612287172,129077.401673531,0.0,1.0
2011-09-09,7.22,7.42,7.05,7.07,134300,5.18521438549569,5.32884913301635,5.06312485010313,5.0774883248552,187002.104042667,0.0,1.0
2011-09-12,7.27,7.49,7.08,7.36,110000,5.22112307237585,5.37912129464858,5.08467006223123,5.28575870876015,153166.280303004,0.0,1.0
2011-09-13,7.29,7.45,7.22,7.32,149400,5.23548654712792,5.35039434514445,5.18521438549569,5.25703175925602,208027.65706608,0.0,1.0
2011-09-14,7.36,7.48,7.19,7.4,96800,5.28575870876015,5.37193955727254,5.16366917336759,5.31448565826428,134786.326666643,0.0,1.0
2011-09-15,7.5,7.54,7.37,7.45,56500,5.38630303202461,5.41502998152874,5.29294044613618,5.35039434514445,78671.7712465428,0.0,1.0
2011-09-16,7.62,7.67,7.43,7.56,114700,5.472483880537,5.50839256741717,5.33603087039238,5.42939345628081,159710.657734132,0.0,1.0
2011-09-19,7.51,7.65,7.36,7.45,85800,5.39348476940064,5.4940290926651,5.28575870876015,5.35039434514445,119469.698636343,0.0,1.0
2011-09-20,7.41,7.64,7.38,7.55,67300,5.32166739564031,5.48684735528907,5.30012218351222,5.42221171890477,93709.9151308378,0.0,1.0
2011-09-21,7.16,7.48,7.1,7.39,140100,5.14212396123949,5.37193955727254,5.0990335369833,5.30730392088825,195078.144276826,0.0,1.0
2011-09-22,7.13,7.46,6.97,6.97,262900,5.1205787491114,5.35757608252048,5.00567095109487,5.00567095109487,366067.409924179,0.0,1.0
2011-09-23,6.97,7.32,6.95,7.13,116100,5.00567095109487,5.25703175925602,4.9913074763428,5.1205787491114,161660.04675617,0.0,1.0
2011-09-26,7.0,7.09,6.76,7.03,110000,5.02721616322297,5.09185179960726,4.85485446619818,5.04876137535107,153166.280303004,0.0,1.0
2011-09-27,7.2,7.5778,7.06,7.17,111700,5.17085091074363,5.44217694881014,5.07030658747917,5.14930569861553,155533.39554405,0.0,1.0
2011-09-28,6.92,7.21,6.9,7.21,91600,4.96976226421471,5.17803264811966,4.95539878946264,5.17803264811966,127545.738870501,0.0,1.0
2011-09-29,7.26,7.34,7.04,7.13,91900,5.21394133499982,5.27139523400808,5.0559431127271,5.1205787491114,127963.465089509,0.0,1.0
2011-09-30,7.05,7.31,7.03,7.11,115400,5.06312485010313,5.24985002187999,5.04876137535107,5.10621527435933,160685.352245151,0.0,1.0
2011-10-03,6.81,7.27,6.73,6.98,155200,4.89076315307834,5.22112307237585,4.83330925407008,5.0128526884709,216103.697300238,0.0,1.0
2011-10-04,6.88,6.97,6.63,6.76,288900,4.94103531471057,5.00567095109487,4.76149188030975,4.85485446619818,402270.348904889,0.0,1.0
2011-10-05,7.04,7.09,6.71,6.87,82700,5.0559431127271,5.09185179960726,4.81894577931802,4.93385357733454,115153.194373258,0.0,1.0
2011-10-06,7.57,7.62,6.94,7.0,207800,5.43657519365684,5.472483880537,4.98412573896677,5.02721616322297,289345.027699674,0.0,1.0
2011-10-07,7.25,7.57,7.2004,7.57,78400,5.20675959762379,5.43657519365684,5.17113818023867,5.43657519365684,109165.785234141,0.0,1.0
2011-10-10,7.75,7.77,7.4,7.43,80400,5.56584646642543,5.5802099411775,5.31448565826428,5.33603087039238,111950.626694195,0.0,1.0
2011-10-11,7.81,7.82,7.6,7.66,69000,5.60893689068163,5.61611862805766,5.45812040578494,5.50121083004113,96077.0303718841,0.0,1.0
2011-10-12,7.91,7.91,7.8,7.87,82700,5.68075426444195,5.68075426444195,5.60175515330559,5.65202731493782,115153.194373258,0.0,1.0
2011-10-13,7.9,7.93,7.72,7.86,49000,5.67357252706592,5.69511773919402,5.54430125429733,5.64484557756179,68228.615771338,0.0,1.0
2011-10-14,7.96,8.0,7.78,7.96,68700,5.71666295132212,5.74538990082625,5.58739167855353,5.71666295132212,95659.3041528759,0.0,1.0
2011-10-17,7.28,7.9,7.25,7.86,98000,5.22830480975189,5.67357252706592,5.20675959762379,5.64484557756179,136457.231542676,0.0,1.0
2011-10-18,7.77,7.83,7.25,7.34,91700,5.5802099411775,5.62330036543369,5.20675959762379,5.27139523400808,127684.980943504,0.0,1.0
2011-10-19,7.52,7.7793,7.48,7.72,54700,5.40066650677667,5.58688895693721,5.37193955727254,5.54430125429733,76165.4139324937,0.0,1.0
2011-10-20,7.55,7.6,7.35,7.52,43900,5.42221171890477,5.45812040578494,5.27857697138412,5.40066650677667,61127.2700481988,0.0,1.0
2011-10-21,7.71,7.73,7.55,7.71,70200,5.5371195169213,5.55148299167336,5.42221171890477,5.5371195169213,97747.9352479169,0.0,1.0
2011-10-24,8.06,8.07,7.71,7.73,116900,5.78848032508245,5.79566206245848,5.5371195169213,5.55148299167336,162773.983340192,0.0,1.0
2011-10-25,7.87,8.15,7.8,7.97,82400,5.65202731493782,5.85311596146674,5.60175515330559,5.72384468869815,114735.46815425,0.0,1.0
2011-10-26,8.08,8.13,7.78,8.03,87000,5.80284379983451,5.83875248671468,5.58739167855353,5.76693511295435,121140.603512376,0.0,1.0
2011-10-27,8.57,8.57,8.08,8.25,219900,6.15474893126012,6.15474893126012,5.80284379983451,5.92493333522707,306193.318533005,0.0,1.0
2011-10-28,8.5,8.66,8.32,8.53,149900,6.10447676962789,6.21938456764442,5.9752054968593,6.12602198175599,208723.867431093,0.0,1.0
2011-10-31,8.06,8.41,8.05,8.33,87200,5.78848032508245,6.03984113324359,5.78129858770641,5.98238723423533,121419.087658381,0.0,1.0
2011-11-01,7.62,8.03,7.57,7.71,105900,5.472483880537,5.76693511295435,5.43657519365684,5.5371195169213,147457.355309892,0.0,1.0
2011-11-02,8.16,8.19,7.79,7.79,74300,5.86029769884277,5.88184291097087,5.59457341592956,5.59457341592956,103456.860241029,0.0,1.0
2011-11-03,8.49,8.5,7.98,8.3,82200,6.09729503225186,6.10447676962789,5.73102642607418,5.96084202210723,114456.984008245,0.0,1.0
2011-11-04,8.29,8.42,8.15,8.38,43300,5.9536602847312,6.04702287061963,5.85311596146674,6.0182959211155,60291.8176101824,0.0,1.0
2011-11-07,8.44,8.4597,8.11,8.28,54200,6.06138634537169,6.07553436800248,5.82438901196261,5.94647854735517,75469.20356748,0.0,1.0
2011-11-08,8.69,8.77,8.27,8.5,65100,6.24092977977251,6.29838367878078,5.93929680997914,6.10447676962789,90646.5895247777,0.0,1.0
2011-11-09,8.08,8.61,8.06,8.44,102100,5.80284379983451,6.18347588076425,5.78848032508245,6.06138634537169,142166.156535788,0.0,1.0
2011-11-10,8.2,8.42,8.0,8.23,80300,5.88902464834691,6.04702287061963,5.74538990082625,5.910569860475,111811.384621193,0.0,1.0
2011-11-11,8.39,8.42,8.17,8.26,105800,6.02547765849153,6.04702287061963,5.86747943621881,5.9321150726031,147318.113236889,0.0,1.0
2011-11-14,8.11,8.32,7.98,8.32,108400,5.82438901196261,5.9752054968593,5.73102642607418,5.9752054968593,150938.40713496,0.0,1.0
2011-11-15,8.38,8.43,7.96,8.03,109700,6.0182959211155,6.05420460799566,5.71666295132212,5.76693511295435,152748.554083995,0.0,1.0
2011-11-16,8.16,8.6,8.13,8.27,90100,5.86029769884277,6.17629414338822,5.83875248671468,5.93929680997914,125457.10777546,0.0,1.0
2011-11-17,8.02,8.5,7.99,8.16,56700,5.75975337557832,6.10447676962789,5.73820816345022,5.86029769884277,78950.2553925482,0.0,1.0
2011-11-18,8.32,8.4,8.03,8.04,52300,5.9752054968593,6.03265939586756,5.76693511295435,5.77411685033038,72823.6041804281,0.0,1.0
2011-11-21,8.1,8.26,8.02,8.14,54900,5.81720727458658,5.9321150726031,5.75975337557832,5.84593422409071,76443.8980784991,0.0,1.0
2011-11-22,7.93,8.23,7.91,8.07,50900,5.69511773919402,5.910569860475,5.68075426444195,5.79566206245848,70874.2151583899,0.0,1.0
2011-11-23,7.55,7.97,7.54,7.83,77300,5.42221171890477,5.72384468869815,5.41502998152874,5.62330036543369,107634.122431111,0.0,1.0
2011-11-25,7.36,7.7,7.36,7.53,46300,5.28575870876015,5.52993777954527,5.28575870876015,5.40784824415271,64469.0798002643,0.0,1.0
2011-11-28,7.54,7.71,7.38,7.71,103400,5.41502998152874,5.5371195169213,5.30012218351222,5.5371195169213,143976.303484823,0.0,1.0
2011-11-29,7.57,7.57,7.39,7.54,72600,5.43657519365684,5.43657519365684,5.30730392088825,5.41502998152874,101089.744999982,0.0,1.0
2011-11-30,8.1,8.1,7.66,7.87,141900,5.81720727458658,5.81720727458658,5.50121083004113,5.65202731493782,197584.501590875,0.0,1.0
2011-12-01,7.92,8.05,7.75,8.03,92500,5.69511773919402,5.78859820713534,5.57287405034768,5.77421659668283,128636.497707188,0.01,1.0
2011-12-02,8.11,8.16,7.83,8.06,34100,5.83174303849287,5.86769706462414,5.63040049215772,5.79578901236159,47421.67104665,0.0,1.0
2011-12-05,8.27,8.33,8.05,8.23,79800,5.94679592211295,5.98994075347048,5.78859820713534,5.91803270120793,110975.054238201,0.0,1.0
2011-12-06,8.31,8.44,8.07,8.26,65200,5.97555914301797,6.06903961095928,5.80297981758785,5.93960511688669,90671.3475730669,0.0,1.0
2011-12-07,8.33,8.45,8.0402,8.16,55300,5.98994075347048,6.07623041618554,5.78155121801361,5.86769706462414,76903.7656562975,0.0,1.0
2011-12-08,8.0,8.27,7.98,8.27,107600,5.75264418100406,5.94679592211295,5.73826257055155,5.94679592211295,149635.536792362,0.0,1.0
2011-12-09,8.66,8.72,8.06,8.06,77700,6.2272373259369,6.27038215729443,5.79578901236159,5.79578901236159,108054.658074038,0.0,1.0
2011-12-12,8.52,8.5593,8.35,8.49,60200,6.12656605276932,6.15482591730851,6.00432236392299,6.10499363709056,83718.0233726784,0.0,1.0
2011-12-13,8.46,8.76,8.36,8.6,66200,6.0834212214118,6.29914537819945,6.01151316914924,6.18409249457936,92062.0124131445,0.0,1.0
2011-12-14,8.53,8.57,8.26,8.34,90400,6.13375685799558,6.1625200789006,5.93960511688669,5.99713155869673,125716.101543025,0.0,1.0
2011-12-15,8.73,8.96,8.49,8.65,77700,6.27757296252068,6.44296148272455,6.10499363709056,6.22004652071064,108054.658074038,0.0,1.0
2011-12-16,8.87,8.97,8.69,8.79,134900,6.37824423568825,6.4501522879508,6.24880974161566,6.32071779387821,187600.686926484,0.0,1.0
2011-12-19,8.58,8.97,8.58,8.94,92300,6.16971088412686,6.4501522879508,6.16971088412686,6.42857987227204,128358.364739173,0.0,1.0
2011-12-20,9.0,9.0,8.75,8.81,99000,6.47172470362957,6.47172470362957,6.29195457297319,6.33509940433072,137675.819167694,0.0,1.0
2011-12-21,8.99,9.0,8.82,8.95,35700,6.46453389840331,6.47172470362957,6.34229020955698,6.43577067749829,49646.7347907744,0.0,1.0
2011-12-22,8.99,9.035,8.91,9.0,39400,6.46453389840331,6.49689252192146,6.40700745659327,6.47172470362957,54792.1946990619,0.0,1.0
2011-12-23,8.95,9.0,8.8,9.0,28200,6.43577067749829,6.47172470362957,6.32790859910447,6.47172470362957,39216.7484901915,0.0,1.0
2011-12-27,8.9,8.99,8.72,8.93,31700,6.39981665136702,6.46453389840331,6.27038215729443,6.42138906704578,44084.0754304635,0.0,1.0
2011-12-28,8.57,8.9,8.54,8.9,56800,6.1625200789006,6.39981665136702,6.14094766322183,6.39981665136702,78989.7629164141,0.0,1.0
2011-12-29,8.68,8.73,8.56,8.64,32100,6.24161893638941,6.27757296252068,6.15532927367435,6.21285571548439,44640.3413664946,0.0,1.0
2011-12-30,8.47,8.73,8.45,8.65,58500,6.09061202663805,6.27757296252068,6.07623041618554,6.22004652071064,81353.8931445462,0.0,1.0
2012-01-03,8.69,8.75,8.48,8.66,72700,6.24880974161566,6.29195457297319,6.0978028318643,6.2272373259369,101101.33387365,0.0,1.0
2012-01-04,8.73,8.79,8.59,8.6,41700,6.27757296252068,6.32071779387821,6.17690168935311,6.18409249457936,57990.7238312407,0.0,1.0
2012-01-05,9.16,9.19,8.5603,8.65,98500,6.58677758724965,6.60835000292841,6.15554499783113,6.22004652071064,136980.486747655,0.0,1.0
2012-01-06,9.07,9.25,8.86,9.14,81700,6.52206034021335,6.65149483428594,6.371053430462,6.57239597679714,113617.317434349,0.0,1.0
2012-01-09,9.01,9.15,8.9,9.15,104200,6.47891550885582,6.57958678202339,6.39981665136702,6.57958678202339,144907.276336098,0.0,1.0
2012-01-10,9.08,9.16,8.96,9.16,63100,6.52925114543961,6.58677758724965,6.44296148272455,6.58677758724965,87750.9514089037,0.0,1.0
2012-01-11,9.1,9.18,8.94,9.0,76300,6.54363275589212,6.60115919770216,6.42857987227204,6.47172470362957,106107.72729793,0.0,1.0
2012-01-12,9.06,9.12,8.96,9.12,35600,6.5148695349871,6.55801436634463,6.44296148272455,6.55801436634463,49507.6683067666,0.0,1.0
2012-01-13,8.97,9.03,8.9,8.9,49600,6.4501522879508,6.49329711930833,6.39981665136702,6.39981665136702,68976.9760678546,0.0,1.0
2012-01-17,9.04,9.07,8.93,8.99,65100,6.50048792453459,6.52206034021335,6.42138906704578,6.46453389840331,90532.2810890591,0.0,1.0
2012-01-18,9.22,9.22,8.98,9.0,50000,6.62992241860718,6.62992241860718,6.45734309317706,6.47172470362957,69533.2420038857,0.0,1.0
2012-01-19,9.04,9.24,9.0,9.24,42200,6.50048792453459,6.64430402905969,6.47172470362957,6.64430402905969,58686.0562512795,0.0,1.0
2012-01-20,9.13,9.23,9.0,9.0,49400,6.56520517157089,6.63711322383344,6.47172470362957,6.47172470362957,68698.843099839,0.0,1.0
2012-01-23,9.03,9.13,8.96,9.13,27400,6.49329711930833,6.56520517157089,6.44296148272455,6.56520517157089,38104.2166181294,0.0,1.0
2012-01-24,9.26,9.26,8.92,8.95,68300,6.6586856395122,6.6586856395122,6.41419826181953,6.43577067749829,94982.4085773078,0.0,1.0
2012-01-25,9.47,9.5,9.11,9.27,58600,6.80969254926356,6.83126496494232,6.55082356111837,6.66587644473845,81492.959628554,0.0,1.0
2012-01-26,9.23,9.53,9.2,9.5,84000,6.63711322383344,6.85283738062109,6.61554080815467,6.83126496494232,116815.846566528,0.0,1.0
2012-01-27,9.77,9.8,9.13,9.23,105900,7.02541670605121,7.04698912172997,6.56520517157089,6.63711322383344,147271.40656423,0.0,1.0
2012-01-30,9.89,9.95,9.68,9.69,96200,7.11170636876627,7.1548512001238,6.96069945901491,6.96789026424117,133781.957615476,0.0,1.0
2012-01-31,9.85,9.97,9.75,9.9,58500,7.08294314786125,7.16923281057631,7.0110350955987,7.11889717399253,81353.8931445462,0.0,1.0
2012-02-01,9.9,10.0,9.76,9.91,101000,7.11889717399253,7.19080522625508,7.01822590082495,7.12608797921878,140457.148847849,0.0,1.0
2012-02-02,10.0,10.0,9.82,9.9,50600,7.19080522625508,7.19080522625508,7.06137073218248,7.11889717399253,70367.6409079323,0.0,1.0
2012-02-03,10.25,10.3,10.01,10.05,108300,7.37057535691145,7.40652938304273,7.19799603148133,7.22675925238635,150609.002180416,0.0,1.0
2012-02-06,10.27,10.3,10.162,10.22,62100,7.38495696736396,7.40652938304273,7.30729627092041,7.34900294123269,86360.286568826,0.0,1.0
2012-02-07,10.25,10.3,10.2,10.28,72500,7.37057535691145,7.40652938304273,7.33462133078018,7.39214777259022,100823.200905634,0.0,1.0
2012-02-08,10.29,10.34,10.07,10.23,89000,7.39933857781647,7.43529260394775,7.24114086283886,7.35619374645894,123769.170766917,0.0,1.0
2012-02-09,10.37,10.41,10.17,10.35,118600,7.45686501962651,7.48562824053153,7.31304891510141,7.442483409174,164932.850033217,0.0,1.0
2012-02-10,10.19,10.33,10.16,10.22,79400,7.32743052555392,7.42810179872149,7.30585810987516,7.34900294123269,110418.78830217,0.0,1.0
2012-02-13,10.56,10.65,10.36,10.36,103800,7.59349031892536,7.65820756596166,7.44967421440026,7.44967421440026,144351.010400067,0.0,1.0
2012-02-14,10.7,10.73,10.369,10.51,84800,7.69416159209293,7.7157340077717,7.45614593910389,7.55753629279408,117928.37843859,0.0,1.0
2012-02-15,10.74,10.85,10.55,10.72,130500,7.72292481299795,7.80202367048676,7.58629951369911,7.70854320254544,181481.761630142,0.0,1.0
2012-02-16,11.31,11.35,10.75,10.75,130600,8.13280071089449,8.16156393179951,7.73011561822421,7.73011561822421,181620.828114149,0.0,1.0
2012-02-17,11.39,11.45,11.25,11.32,130500,8.19032715270453,8.23347198406206,8.08965587953696,8.13999151612075,181481.761630142,0.0,1.0
2012-02-21,11.31,11.6,11.21,11.41,138400,8.13280071089449,8.34133406245589,8.06089265863194,8.20470876315704,192468.013866756,0.0,1.0
2012-02-22,11.11,11.38,10.93,11.27,100100,7.98898460636939,8.18313634747828,7.8595501122968,8.10403748998947,139205.550491779,0.0,1.0
2012-02-23,11.38,11.45,11.09,11.2,86800,8.18313634747828,8.23347198406206,7.97460299591688,8.05370185340568,120709.708118745,0.0,1.0
2012-02-24,11.3,11.42,11.22,11.39,102600,8.12560990566824,8.2118995683833,8.0680834638582,8.19032715270453,142682.212591973,0.0,1.0
2012-02-27,11.33,11.43,11.04,11.24,66900,8.147182321347,8.21909037360955,7.9386489697856,8.08246507431071,93035.477801199,0.0,1.0
2012-02-28,11.37,11.44,11.16,11.34,79400,8.17594554225202,8.22628117883581,8.02493863250066,8.15437312657326,110418.78830217,0.0,1.0
2012-02-29,11.08,11.44,10.99,11.42,172400,7.96741219069062,8.22628117883581,7.90269494365433,8.2118995683833,239750.618429398,0.0,1.0
2012-03-01,11.0,11.42,10.95,11.15,93400,7.91707655410684,8.21936493162728,7.88108984249726,8.02503668893557,129770.123223964,0.01,1.0
2012-03-02,10.74,11.17,10.63,10.96,75600,7.72994565373704,8.0394313735794,7.65077488819597,7.88828718481918,105038.772117041,0.0,1.0
2012-03-05,10.9,10.94,10.65,10.67,102700,7.84510313088769,7.87389250017535,7.6651695728398,7.67956425748363,142691.559476457,0.0,1.0
2012-03-06,10.79,10.92,10.68,10.77,97800,7.76593236534662,7.85949781553152,7.68676159980555,7.75153768070279,135883.490913315,0.0,1.0
2012-03-07,10.97,11.05,10.76,10.85,181200,7.89548452714109,7.95306326571642,7.74434033838087,7.80911641927811,251759.59666148,0.0,1.0
2012-03-08,11.21,11.24,10.76,11.08,74600,8.06822074286706,8.08981276983281,7.74434033838087,7.97465529268216,103649.370369462,0.0,1.0
2012-03-09,11.2,11.42,11.0,11.26,81600,8.06102340054515,8.21936493162728,7.91707655410684,8.10420745447664,113375.182602521,0.0,1.0
2012-03-12,11.28,11.36,11.22,11.26,87000,8.11860213912047,8.17618087769579,8.07541808518898,8.10420745447664,120877.952039452,0.0,1.0
2012-03-13,11.51,11.6,11.25,11.38,91500,8.28414101252452,8.34891709342176,8.09701011215472,8.19057556233962,127130.259903562,0.0,1.0
2012-03-14,11.5,11.539,11.33,11.49,105500,8.27694367020261,8.30501330525807,8.15458885073005,8.26974632788069,146581.884369681,0.0,1.0
2012-03-15,11.6,11.6,11.44,11.53,60900,8.34891709342176,8.34891709342176,8.23375961627111,8.29853569716835,84614.5664276167,0.0,1.0
2012-03-16,11.65,11.87,11.41,11.59,135100,8.38490380503134,8.54324533611347,8.21216758930537,8.34171975109984,187708.176098046,0.0,1.0
2012-03-19,11.83,11.93,11.6,11.68,116200,8.51445596682581,8.58642939004496,8.34891709342176,8.40649583199708,161448.483068786,0.0,1.0
2012-03-20,11.76,11.88,11.67,11.75,207800,8.4640745705724,8.55044267843539,8.39929848967516,8.45687722825049,288717.683147106,0.0,1.0
2012-03-21,12.0,12.11,11.75,11.82,367200,8.63681078629837,8.71598155183944,8.45687722825049,8.5072586245039,510188.321711344,0.0,1.0
2012-03-22,11.89,11.94,11.69,11.91,162300,8.5576400207573,8.59362673236688,8.413693174319,8.57203470540113,225499.90363222,0.0,1.0
2012-03-23,11.98,12.0,11.67,11.89,66300,8.62241610165454,8.63681078629837,8.39929848967516,8.5576400207573,92117.3358645483,0.0,1.0
2012-03-26,12.22,12.22,11.95,12.07,208600,8.79515231738051,8.79515231738051,8.60082407468879,8.68719218255178,289829.20454517,0.0,1.0
2012-03-27,12.11,12.39,12.09,12.26,68100,8.71598155183944,8.91750713685307,8.70158686719561,8.82394168666817,94618.2590101921,0.0,1.0
2012-03-28,12.32,12.35,12.11,12.14,117700,8.86712574059966,8.88871776756541,8.71598155183944,8.73757357880518,163532.585690156,0.0,1.0
2012-03-29,12.28,12.34,12.07,12.23,48000,8.838336371312,8.88152042524349,8.68719218255178,8.80234965970242,66691.2838838358,0.0,1.0
2012-03-30,12.34,12.41,12.11,12.38,94200,8.88152042524349,8.9319018214969,8.71598155183944,8.91030979453115,130881.644622028,0.0,1.0
2012-04-02,12.16,12.31,12.02,12.26,139400,8.75196826344902,8.85992839827775,8.6512054709422,8.82394168666817,193682.60361264,0.0,1.0
2012-04-03,12.04,12.19,11.97,12.14,68400,8.66560015558603,8.77356029041476,8.61521875933263,8.73757357880518,95035.0795344661,0.0,1.0
2012-04-04,11.92,12.01,11.79,11.96,109200,8.57923204772305,8.64400812862029,8.48566659753815,8.60802141701071,151722.670835726,0.0,1.0
2012-04-05,11.89,12.0,11.8,11.83,101000,8.5576400207573,8.63681078629837,8.49286393986007,8.51445596682581,140329.576505571,0.0,1.0
2012-04-09,11.85,11.95,11.63,11.67,149500,8.52885065146964,8.60082407468879,8.3705091203875,8.39929848967516,207715.561263197,0.0,1.0
2012-04-10,11.59,11.95,11.54,11.87,200800,8.34171975109984,8.60082407468879,8.30573303949027,8.54324533611347,278991.870914047,0.0,1.0
2012-04-11,11.94,11.95,11.7,11.75,97300,8.59362673236688,8.60082407468879,8.42089051664091,8.45687722825049,135188.790039526,0.0,1.0
2012-04-12,11.95,11.99,11.84,11.93,57300,8.60082407468879,8.62961344397645,8.52165330914772,8.58642939004496,79612.7201363291,0.0,1.0
2012-04-13,11.71,11.86,11.64,11.86,115800,8.42808785896283,8.53604799379156,8.37770646270942,8.53604799379156,160892.722369754,0.0,1.0
2012-04-16,11.91,11.99,11.69,11.81,32000,8.57203470540113,8.62961344397645,8.413693174319,8.50006128218198,44460.8559225572,0.0,1.0
2012-04-17,12.03,12.15,11.94,11.97,127600,8.65840281326412,8.7447709211271,8.59362673236688,8.61521875933263,177287.662991197,0.0,1.0
2012-04-18,11.86,11.95,11.81,11.93,88500,8.53604799379156,8.60082407468879,8.50006128218198,8.58642939004496,122962.054660822,0.0,1.0
2012-04-19,11.75,12.0,11.66,11.92,54700,8.45687722825049,8.63681078629837,8.39210114735325,8.57923204772305,76000.2755926212,0.0,1.0
2012-04-20,11.85,12.0,11.76,11.97,126700,8.52885065146964,8.63681078629837,8.4640745705724,8.61521875933263,176037.201418375,0.0,1.0
2012-04-23,11.58,11.8,11.5304,11.67,133700,8.33452240877793,8.49286393986007,8.29882359086123,8.39929848967516,185763.013651434,0.0,1.0
2012-04-24,11.75,11.87,11.57,11.57,118300,8.45687722825049,8.54324533611347,8.32732506645601,8.32732506645601,164366.226738704,0.0,1.0
2012-04-25,12.08,12.119,11.83,11.89,70900,8.69438952487369,8.72245915992916,8.51445596682581,8.5576400207573,98508.5839034159,0.0,1.0
2012-04-26,12.18,12.22,11.93,12.09,60000,8.76636294809285,8.79515231738051,8.58642939004496,8.70158686719561,83364.1048547948,0.0,1.0
2012-04-27,12.42,12.43,12.05,12.24,138400,8.93909916381881,8.94629650614073,8.67279749790795,8.80954700202434,192293.20186506,0.0,1.0
2012-04-30,12.33,12.45,12.26,12.45,281000,8.87432308292158,8.96069119078456,8.82394168666817,8.96069119078456,390421.891069955,0.0,1.0
2012-05-01,12.43,12.67,12.31,12.31,141000,8.94629650614073,9.1190327218667,8.85992839827775,8.85992839827775,195905.646408768,0.0,1.0
2012-05-02,12.66,12.71,12.23,12.3,87800,9.11183537954478,9.14782209115436,8.80234965970242,8.85273105595583,121989.473437516,0.0,1.0
2012-05-03,12.75,12.76,12.52,12.62,72000,9.17661146044202,9.18380880276393,9.01107258703797,9.08304601025712,100036.925825754,0.0,1.0
2012-05-04,12.47,12.77,12.43,12.68,109300,8.97508587542839,9.19100614508585,8.94629650614073,9.12623006418861,151861.611010485,0.0,1.0
2012-05-07,12.56,12.68,12.43,12.46,197000,9.03986195632563,9.12623006418861,8.94629650614073,8.96788853310647,273712.144273243,0.0,1.0
2012-05-08,12.61,12.74,12.48,12.48,224400,9.0758486679352,9.1694141181201,8.98228321775031,8.98228321775031,311781.752156933,0.0,1.0
2012-05-09,12.7,12.74,12.44,12.48,128000,9.14062474883244,9.1694141181201,8.95349384846264,8.98228321775031,177843.423690229,0.0,1.0
2012-05-10,12.84,12.85,12.65,12.77,142000,9.24138754133926,9.24858488366117,9.10463803722287,9.19100614508585,197295.048156348,0.0,1.0
2012-05-11,12.8,12.9,12.65,12.7,84500,9.2125981720516,9.28457159527075,9.10463803722287,9.14062474883244,117404.447670503,0.0,1.0
2012-05-14,12.46,12.625,12.46,12.62,96600,8.96788853310647,9.08664468141808,8.96788853310647,9.08304601025712,134216.20881622,0.0,1.0
2012-05-15,12.46,12.71,12.4075,12.48,76000,8.96788853310647,9.14782209115436,8.93010248591642,8.98228321775031,105594.532816073,0.0,1.0
2012-05-16,12.16,12.47,12.15,12.4,200700,8.75196826344902,8.97508587542839,8.7447709211271,8.92470447917498,278852.930739288,0.0,1.0
2012-05-17,11.94,12.16,11.93,12.13,151600,8.59362673236688,8.75196826344902,8.58642939004496,8.73037623648327,210633.304933115,0.0,1.0
2012-05-18,11.93,12.22,11.88,12.0,111300,8.58642939004496,8.79515231738051,8.55044267843539,8.63681078629837,154640.414505644,0.0,1.0
2012-05-21,12.02,12.13,11.82,12.0,84000,8.6512054709422,8.73037623648327,8.5072586245039,8.63681078629837,116709.746796713,0.0,1.0
2012-05-22,11.87,12.19,11.8,12.02,73000,8.54324533611347,8.77356029041476,8.49286393986007,8.6512054709422,101426.327573334,0.0,1.0
2012-05-23,11.86,11.92,11.65,11.77,65000,8.53604799379156,8.57923204772305,8.38490380503134,8.47127191289432,90311.1135926943,0.0,1.0
2012-05-24,12.07,12.07,11.7,11.86,76500,8.68719218255178,8.68719218255178,8.42089051664091,8.53604799379156,106289.233689863,0.0,1.0
2012-05-25,11.79,12.03,11.74,12.03,63100,8.48566659753815,8.65840281326412,8.44967988592857,8.65840281326412,87671.2502722925,0.0,1.0
2012-05-29,11.97,12.0,11.71,11.95,119700,8.61521875933263,8.63681078629837,8.42808785896283,8.60082407468879,166311.389185316,0.0,1.0
2012-05-30,11.75,11.98,11.71,11.87,165400,8.45687722825049,8.62241610165454,8.42808785896283,8.54324533611347,229807.049049718,0.0,1.0
2012-05-31,11.73,11.88,11.7,11.8,99000,8.4640745705724,8.57231081827793,8.4424273210313,8.51458481950165,137199.878181303,0.03,1.0
2012-06-01,11.22,11.71,11.19,11.48,92600,8.0960713283736,8.44964307087833,8.07442407883249,8.28368082439652,128330.391106956,0.0,1.0
2012-06-04,11.08,11.49,10.97,11.25,120800,7.99505083051511,8.29089657424356,7.91567758219772,8.11771857791471,167411.568528297,0.0,1.0
2012-06-05,11.17,11.26,11.01,11.05,61900,8.05999257913843,8.12493432776174,7.94454058158586,7.973403580974,85784.5702971986,0.0,1.0
2012-06-06,11.57,11.58,11.14,11.22,60700,8.34862257301984,8.35583832286687,8.03834532959732,8.0960713283736,84121.5414707586,0.0,1.0
2012-06-07,11.61,11.74,11.44,11.67,148500,8.37748557240798,8.47129032041944,8.25481782500838,8.42078007149019,205799.817271955,0.0,1.0
2012-06-08,11.77,11.91,11.5,11.57,50200,8.49293756996054,8.59395806781904,8.29811232409059,8.34862257301984,69570.0392394083,0.0,1.0
2012-06-11,11.37,11.87,11.35,11.87,86800,8.20430757607913,8.5650950684309,8.18987607638506,8.5650950684309,120292.41844583,0.0,1.0
2012-06-12,11.7,11.76,11.31,11.41,58000,8.4424273210313,8.48572182011351,8.16101307699692,8.23317057546727,80379.7266112685,0.0,1.0
2012-06-13,11.62,11.9,11.55,11.65,59000,8.38470132225501,8.586742317972,8.33419107332577,8.40634857179612,81765.5839666353,0.0,1.0
2012-06-14,11.87,11.88,11.58,11.58,75300,8.5650950684309,8.57231081827793,8.35583832286687,8.35583832286687,104355.058859112,0.0,1.0
2012-06-15,12.02,12.05,11.69,11.85,133900,8.67333131613642,8.69497856567753,8.43521157118426,8.55066356873682,185566.299883601,0.0,1.0
2012-06-18,11.86,12.13,11.8,11.93,84900,8.55787931858386,8.75270456445381,8.51458481950165,8.60838956751311,117659.289470633,0.0,1.0
2012-06-19,12.11,12.21,11.8,11.93,89500,8.73827306475974,8.8104305632301,8.51458481950165,8.60838956751311,124034.23330532,0.0,1.0
2012-06-20,12.12,12.25,12.0,12.13,50300,8.74548881460678,8.83929356261824,8.65889981644236,8.75270456445381,69708.6249749449,0.0,1.0
2012-06-21,11.82,12.2,11.77,12.09,70200,8.52901631919572,8.80321481338306,8.49293756996054,8.72384156506567,97287.1863467423,0.0,1.0
2012-06-22,11.86,12.0,11.79,11.93,556900,8.55787931858386,8.65889981644236,8.50736906965461,8.60838956751311,771783.961203715,0.0,1.0
2012-06-25,11.9,11.99,11.5,11.71,75900,8.586742317972,8.65168406659532,8.29811232409059,8.44964307087833,105186.573272333,0.0,1.0
2012-06-26,12.0,12.09,11.78,11.95,42400,8.65889981644236,8.72384156506567,8.50015331980758,8.62282106720718,58760.351867548,0.0,1.0
2012-06-27,12.11,12.2,11.85,12.02,75500,8.73827306475974,8.80321481338306,8.55066356873682,8.67333131613642,104632.230330186,0.0,1.0
2012-06-28,12.06,12.07,11.75,11.96,61400,8.70219431552457,8.7094100653716,8.47850607026647,8.63003681705421,85091.6416195153,0.0,1.0
2012-06-29,12.46,12.47,12.13,12.25,145100,8.99082430940598,8.99804005925301,8.75270456445381,8.83929356261824,201087.902263708,0.0,1.0
2012-07-02,12.53,12.58,12.29,12.29,91500,9.04133455833523,9.0774133075704,8.86815656200638,8.86815656200638,126805.948016053,0.0,1.0
2012-07-03,12.74,12.75,12.44,12.49,49400,9.19286530512297,9.20008105497,8.97639280971191,9.01247155894708,68461.3533551149,0.0,1.0
2012-07-05,12.85,12.9723,12.44,12.75,139400,9.27223855344035,9.3604871740696,8.97639280971191,9.20008105497,193188.515338118,0.0,1.0
2012-07-06,12.81,12.95,12.68,12.68,27600,9.24337555405221,9.34439605191071,9.14957080604075,9.14957080604075,38249.6630081209,0.0,1.0
2012-07-09,12.64,12.8,12.49,12.76,46200,9.12070780665261,9.23615980420518,9.01247155894708,9.20729680481704,64026.6098179415,0.0,1.0
2012-07-10,12.66,12.86,12.55,12.77,88800,9.13513930634668,9.27945430328739,9.0557660580293,9.21451255466407,123064.133156563,0.0,1.0
2012-07-11,12.79,12.99,12.49,12.7,135000,9.22894405435814,9.37325905129885,9.01247155894708,9.16400230573483,187090.742974504,0.0,1.0
2012-07-12,12.59,12.77,12.49,12.69,110200,9.08462905741744,9.21451255466407,9.01247155894708,9.15678655588779,152721.48056141,0.0,1.0
2012-07-13,12.94,12.99,12.66,12.66,65700,9.33718030206367,9.37325905129885,9.13513930634668,9.13513930634668,91050.8282475922,0.0,1.0
2012-07-16,13.05,13.1,12.795,12.91,83300,9.41655355038106,9.45263229961624,9.23255192928166,9.31553305252257,115441.917702046,0.0,1.0
2012-07-17,13.39,13.5,12.9,13.09,60500,9.66188904518026,9.74126229349765,9.30831730267553,9.4454165497692,83844.3699996853,0.0,1.0
2012-07-18,13.42,13.52,13.21,13.4,66400,9.68353629472137,9.75569379319172,9.53200554793363,9.6691047950273,92020.9283963488,0.0,1.0
2012-07-19,13.35,13.56,13.26,13.46,47300,9.63302604579212,9.78455679257986,9.5680842971688,9.71239929410951,65551.0529088449,0.0,1.0
2012-07-20,13.22,13.44,13.16,13.25,52800,9.53922129778066,9.69796779441544,9.49592679869845,9.56086854732177,73173.2683633617,0.0,1.0
2012-07-23,12.83,13.13,12.775,12.95,72500,9.25780705374629,9.47427954915734,9.21812042958759,9.34439605191071,100474.658264086,0.0,1.0
2012-07-24,12.54,12.91,12.51,12.91,34900,9.04855030818226,9.31553305252257,9.02690305864115,9.31553305252257,48366.4217022978,0.0,1.0
2012-07-25,12.58,12.74,12.4,12.65,45000,9.0774133075704,9.19286530512297,8.94752981032377,9.12792355649965,62363.5809915015,0.0,1.0
2012-07-26,12.73,12.7899,12.54,12.73,62200,9.18564955527593,9.22887189685967,9.04855030818226,9.18564955527593,86200.3275038087,0.0,1.0
2012-07-27,13.47,13.57,12.695,12.88,147300,9.71961504395654,9.7917725424269,9.16039443081131,9.29388580298146,204136.788445515,0.0,1.0
2012-07-30,13.84,13.85,13.396,13.45,85300,9.98659778829685,9.99381353814388,9.66621849508848,9.70518354426247,118213.632412779,0.0,1.0
2012-07-31,14.23,14.25,13.77,13.81,145600,10.2680120323312,10.2824435320253,9.9360875393676,9.96495053875574,201780.830941392,0.0,1.0
2012-08-01,13.86,14.34,13.84,14.31,110500,10.0010292879909,10.3473852806486,9.98659778829685,10.3257380311075,153137.237768021,0.0,1.0
2012-08-02,13.62,13.97,13.54,13.77,116600,9.82785129166207,10.0804025363083,9.77012529288579,9.9360875393676,161590.967635757,0.0,1.0
2012-08-03,14.18,14.39,13.85,13.85,166700,10.231933283096,10.3834640298838,9.99381353814388,9.99381353814388,231022.42113963,0.0,1.0
2012-08-06,14.29,14.54,14.0801,14.17,111100,10.3113065314134,10.4917002775893,10.1598479421242,10.224717533249,153968.752181241,0.0,1.0
2012-08-07,14.38,14.59,14.29,14.42,69000,10.3762482800368,10.5277790268245,10.3113065314134,10.4051112794249,95624.1575203019,0.0,1.0
2012-08-08,14.39,14.44,14.19,14.28,61500,10.3834640298838,10.419542779119,10.2391490329431,10.3040907815664,85230.2273550519,0.0,1.0
2012-08-09,14.29,14.44,14.18,14.34,151700,10.3113065314134,10.419542779119,10.231933283096,10.3473852806486,210234.560809129,0.0,1.0
2012-08-10,14.2,14.36,14.03,14.16,80000,10.2463647827901,10.3618167803427,10.1236970353905,10.217501783402,110868.588429336,0.0,1.0
2012-08-13,14.21,14.29,13.85,14.13,44800,10.2535805326372,10.3113065314134,9.99381353814388,10.1958545338609,62086.4095204279,0.0,1.0
2012-08-14,14.17,14.33,13.98,14.31,82600,10.224717533249,10.3401695308016,10.0876182861553,10.3257380311075,114471.81755329,0.0,1.0
2012-08-15,14.15,14.25,14.06,14.09,46000,10.2102860335549,10.2824435320253,10.1453442849316,10.1669915344727,63749.4383468684,0.0,1.0
2012-08-16,14.24,14.28,14.0,14.14,36800,10.2752277821783,10.3040907815664,10.1020497858494,10.2030702837079,50999.5506774943,0.0,1.0
2012-08-17,14.3,14.36,14.12,14.2,85500,10.3185222812605,10.3618167803427,10.1886387840138,10.2463647827901,118490.803883852,0.0,1.0
2012-08-20,14.11,14.29,14.01,14.22,85500,10.1814230341668,10.3113065314134,10.1092655356964,10.2607962824842,118490.803883853,0.0,1.0
2012-08-21,14.24,14.45,14.12,14.2,84700,10.2752277821783,10.426758528966,10.1886387840138,10.2463647827901,117382.117999559,0.0,1.0
2012-08-22,14.15,14.41,14.11,14.17,68600,10.2102860335549,10.3978955295779,10.1814230341668,10.224717533249,95069.814578156,0.0,1.0
2012-08-23,14.06,14.12,13.95,14.12,42700,10.1453442849316,10.1886387840138,10.0659710366142,10.1886387840138,59176.1090741582,0.0,1.0
2012-08-24,14.07,14.22,13.99,13.99,22800,10.1525600347787,10.2607962824842,10.0948340360024,10.0948340360024,31597.5477023606,0.0,1.0
2012-08-27,14.0,14.17,13.97,14.09,100900,10.1020497858494,10.224717533249,10.0804025363083,10.1669915344727,139833.0071565,0.0,1.0
2012-08-28,14.0,14.19,13.94,14.01,81100,10.1020497858494,10.2391490329431,10.0587552867672,10.1092655356964,112393.031520239,0.0,1.0
2012-08-29,14.1,14.18,13.98,14.0,152300,10.1742072843198,10.231933283096,10.0876182861553,10.1020497858494,211066.075222348,0.0,1.0
2012-08-30,13.96,14.04,13.83,14.04,24100,10.0948340360024,10.1526840877846,10.0008277018562,10.1526840877846,33327.5414732059,0.03,1.0
2012-08-31,14.08,14.18,13.9,14.11,56700,10.1816091136758,10.2539216784036,10.0514464971657,10.2033028830941,78409.6100220235,0.0,1.0
2012-09-04,14.23,14.32,13.75,14.06,74800,10.2900779607675,10.3551592690225,9.94297765007398,10.1671466007302,103439.838265386,0.0,1.0
2012-09-05,14.22,14.33,14.0383,14.3,63900,10.2828467042947,10.3623905254953,10.1514547741843,10.3406967560769,88366.3858978363,0.0,1.0
2012-09-06,14.45,14.74,14.13,14.24,211500,10.4491656031686,10.6588720408793,10.2177653960397,10.2973092172402,292480.291351995,0.0,1.0
2012-09-07,14.64,14.68,14.4102,14.44,334500,10.5865594761515,10.6154845020426,10.420385202407,10.4419343466959,462575.212563791,0.0,1.0
2012-09-10,14.61,14.74,14.51,14.65,63900,10.5648657067331,10.6588720408793,10.4925531420053,10.5937907326243,88366.3858978369,0.0,1.0
2012-09-11,14.72,14.83,14.58,14.58,52800,10.6444095279337,10.7239533491343,10.5431719373148,10.5431719373148,73016.3564226257,0.0,1.0
2012-09-12,14.76,14.82,14.68,14.76,46500,10.6733345538249,10.7167220926616,10.6154845020426,10.6733345538249,64304.1775312892,0.0,1.0
2012-09-13,15.1,15.25,14.39,14.78,76100,10.9191972738994,11.0276661209911,10.405778064332,10.6877970667704,105237.589465186,0.0,1.0
2012-09-14,15.17,15.5,15.08,15.1,77400,10.9698160692089,11.2084475328107,10.9047347609539,10.9191972738994,107035.340664985,0.0,1.0
2012-09-17,15.32,15.33,15.03,15.04,56200,11.0782849163006,11.0855161727734,10.86857847859,10.8758097350627,77718.1672528703,0.0,1.0
2012-09-18,15.34,15.53,15.01,15.01,51200,11.0927474292462,11.230141302229,10.8541159656444,10.8541159656444,70803.7395613335,0.0,1.0
2012-09-19,15.31,15.4,15.275,15.35,53900,11.0710536598278,11.1361349680829,11.0457442621731,11.0999786857189,74537.5305147636,0.0,1.0
2012-09-20,15.42,15.49,15.0,15.17,137700,11.1505974810284,11.2012162763379,10.8468847091716,10.9698160692089,190423.338624915,0.0,1.0
2012-09-21,15.7,15.78,15.62,15.66,151800,11.3530726622663,11.4109227140485,11.295222610484,11.3241476363752,209922.024715048,0.0,1.0
2012-09-24,15.49,15.68,15.4406,15.62,190800,11.2012162763379,11.3386101493207,11.1654938693623,11.295222610484,263854.560709032,0.0,1.0
2012-09-25,15.32,15.65,15.3,15.55,131900,11.0782849163006,11.3169163799024,11.063822403355,11.2446038151746,182402.602502733,0.0,1.0
2012-09-26,15.21,15.5,15.09,15.32,41200,10.9987410951,11.2084475328107,10.9119660174266,11.0782849163006,56974.8841782608,0.0,1.0
2012-09-27,15.32,15.42,15.149,15.24,41500,11.0782849163006,11.1505974810284,10.954630430616,11.0204348645184,57389.749839753,0.0,1.0
2012-09-28,15.01,15.33,14.98,15.22,61000,10.8541159656444,11.0855161727734,10.832422196226,11.0059723515728,84356.0178367452,0.0,1.0
2012-10-01,15.02,15.4,14.96,15.0,76500,10.8613472221172,11.1361349680829,10.8179596832805,10.8468847091716,105790.743680508,0.0,1.0
2012-10-02,15.05,15.15,14.7814,15.1,58600,10.8830409915355,10.9553535562633,10.6888094426766,10.9191972738994,81037.0925448079,0.0,1.0
2012-10-03,15.0,15.23,14.92,15.11,63500,10.8468847091716,11.0132036080456,10.7890346573894,10.9264285303722,87813.2316825136,0.0,1.0
2012-10-04,14.98,15.15,14.79,15.11,100800,10.832422196226,10.9553535562633,10.6950283232432,10.9264285303722,139394.862261376,0.0,1.0
2012-10-05,15.05,15.33,14.93,15.05,43400,10.8830409915355,11.0855161727734,10.7962659138621,10.8830409915355,60017.2323625369,0.0,1.0
2012-10-08,14.87,15.0625,14.8,14.94,65000,10.7528783750255,10.8920800621265,10.702259579716,10.8034971703349,89887.5599899741,0.0,1.0
2012-10-09,14.83,14.9,14.71,14.84,118600,10.7239533491343,10.7745721444438,10.637178271461,10.7311846056071,164010.224843246,0.0,1.0
2012-10-10,15.04,15.23,14.77,14.89,67600,10.8758097350627,11.0132036080456,10.6805658102976,10.767340887971,93483.0623895738,0.0,1.0
2012-10-11,14.98,15.13,14.84,15.12,130300,10.832422196226,10.9408910433178,10.7311846056071,10.933659786845,180189.985641442,0.0,1.0
2012-10-12,14.78,15.12,14.76,14.94,57900,10.6877970667704,10.933659786845,10.6733345538249,10.8034971703349,80069.0726679928,0.0,1.0
2012-10-15,14.78,14.88,14.65,14.87,40100,10.6877970667704,10.7601096314982,10.5937907326243,10.7528783750255,55453.7100861229,0.0,1.0
2012-10-16,14.49,15.01,14.48,14.89,260200,10.4780906290598,10.8541159656444,10.470859372587,10.767340887971,359826.817067559,0.0,1.0
2012-10-17,14.66,14.78,14.4,14.55,39100,10.6010219890971,10.6877970667704,10.4130093208047,10.5214781678965,54070.8245478152,0.0,1.0
2012-10-18,14.41,14.66,14.38,14.66,62700,10.4202405772775,10.6010219890971,10.3985468078592,10.6010219890971,86706.9232518679,0.0,1.0
2012-10-19,14.12,14.35,13.98,14.28,82700,10.2105341395669,10.3768530384408,10.1092965489479,10.3262342431314,114364.634018013,0.0,1.0
2012-10-22,14.38,14.39,14.14,14.14,33000,10.3985468078592,10.405778064332,10.2249966525124,10.2249966525124,45635.2227641408,0.0,1.0
2012-10-23,14.24,14.335,13.92,14.27,43200,10.2973092172402,10.3660061537317,10.0659090101113,10.3190029866586,59740.6552548756,0.0,1.0
2012-10-24,14.45,14.545,14.18,14.34,67700,10.4491656031686,10.5178625396601,10.2539216784036,10.3696217819681,93621.3509434046,0.0,1.0
2012-10-25,14.66,14.72,14.45,14.62,35500,10.6010219890971,10.6444095279337,10.4491656031686,10.5720969632059,49092.4366099089,0.0,1.0
2012-10-26,14.65,14.7,14.41,14.55,54700,10.5937907326243,10.6299470149882,10.4202405772775,10.5214781678965,75643.8389454091,0.0,1.0
2012-10-31,14.7,14.71,14.25,14.62,64900,10.6299470149882,10.637178271461,10.304540473713,10.5720969632059,89749.2714361436,0.0,1.0
2012-11-01,14.54,14.85,14.25,14.72,115300,10.5142469114237,10.7384158620799,10.304540473713,10.6444095279337,159446.702566831,0.0,1.0
2012-11-02,14.67,14.74,14.45,14.64,87500,10.6082532455698,10.6588720408793,10.4491656031686,10.5865594761515,121002.484601889,0.0,1.0
2012-11-05,14.6,14.84,14.56,14.61,83300,10.5576344502604,10.7311846056071,10.5287094243692,10.5648657067331,115194.365340998,0.0,1.0
2012-11-06,14.65,14.83,14.61,14.66,68700,10.5937907326243,10.7239533491343,10.5648657067331,10.6010219890971,95004.2364817113,0.0,1.0
2012-11-07,14.06,14.57,14.02,14.52,67800,10.1671466007302,10.535940680842,10.1382215748391,10.4997843984781,93759.6394972348,0.0,1.0
2012-11-08,13.71,14.3,13.71,14.08,46100,9.91405262418285,10.3406967560769,9.91405262418285,10.1816091136758,63751.0233159665,0.0,1.0
2012-11-09,13.71,13.96,13.08,13.62,66100,9.91405262418285,10.0948340360024,9.45848346639764,9.84897131592782,91408.7340821125,0.0,1.0
2012-11-12,13.82,14.1,13.69,13.72,43600,9.99359644538344,10.1960716266213,9.89959011123729,9.92128388065563,60293.8094701983,0.0,1.0
2012-11-13,13.77,14.23,13.7505,13.77,50200,9.95744016301954,10.2900779607675,9.94333921289761,9.95744016301954,69420.8540230264,0.0,1.0
2012-11-14,13.31,13.86,13.18,13.84,68500,9.62480236527161,10.0225214712746,9.53079603112545,10.008058958329,94727.65937405,0.0,1.0
2012-11-15,12.61,13.29,12.53,13.29,134100,9.11861441217693,9.61033985232605,9.06076436039468,9.61033985232605,185444.950687009,0.0,1.0
2012-11-16,12.88,12.96,12.55,12.57,104100,9.31385833694202,9.37170838872427,9.07522687334025,9.08968938628581,143958.38453779,0.0,1.0
2012-11-19,13.36,13.36,12.74,12.98,89400,9.66095864763551,9.66095864763551,9.21262074632309,9.38617090166983,123629.967124673,0.0,1.0
2012-11-20,13.2794,13.62,13.18,13.37,66400,9.6026747204649,9.84897131592782,9.53079603112545,9.66818990410829,91823.5997436047,0.0,1.0
2012-11-21,13.46,13.49,13.27,13.37,44600,9.73327121236333,9.75496498178167,9.59587733938048,9.66818990410829,61676.6950085055,0.0,1.0
2012-11-23,13.54,13.92,13.37,13.47,41300,9.79112126414557,10.0659090101113,9.66818990410829,9.74050246883611,57113.1727320915,0.0,1.0
2012-11-26,13.65,13.69,13.35,13.54,58100,9.87066508534616,9.89959011123729,9.65372739116273,9.79112126414557,80345.6497756542,0.0,1.0
2012-11-27,13.38,13.99,13.37,13.61,83800,9.67542116058108,10.1165278054207,9.66818990410829,9.84174005945504,115885.808110152,0.0,1.0
2012-11-28,13.3,13.4,13.09,13.36,61100,9.61757110879883,9.68988367352664,9.46571472287043,9.66095864763551,84494.306390576,0.0,1.0
2012-11-29,13.59,13.6,13.2,13.43,137600,9.84897131592782,9.85621853543917,9.56632975498508,9.73301580374618,189865.920004849,0.03,1.0
2012-11-30,13.58,13.65,13.34,13.65,70600,9.84172409641647,9.89245463299594,9.66779082814401,9.89245463299594,97416.6711652784,0.0,1.0
2012-12-03,13.45,13.62,12.87,13.54,92500,9.74751024276889,9.87071297446188,9.32717151111045,9.81273521837106,127635.156980004,0.0,1.0
2012-12-04,13.53,13.53,13.2,13.44,159400,9.80548799885971,9.80548799885971,9.56632975498508,9.74026302325754,219946.421866082,0.0,1.0
2012-12-05,13.59,13.68,13.3,13.53,53000,9.84897131592782,9.91419629152999,9.63880195009861,9.80548799885971,73131.4953507048,0.0,1.0
2012-12-06,13.47,13.61,13.2929,13.55,79700,9.76200468179159,9.86346575495053,9.63365642424554,9.81998243788241,109973.210933041,0.0,1.0
2012-12-07,13.41,13.58,13.31,13.58,30600,9.71852136472348,9.84172409641647,9.64604916960996,9.84172409641647,42223.0897685201,0.0,1.0
2012-12-10,13.49,13.58,13.355,13.4,72100,9.7764991208143,9.84172409641647,9.67866165741104,9.71127414521213,99486.4304676568,0.0,1.0
2012-12-11,13.71,13.77,13.44,13.49,67200,9.93593795006405,9.97942126713216,9.74026302325754,9.7764991208143,92725.216746554,0.0,1.0
2012-12-12,13.58,13.89,13.46,13.7,50100,9.84172409641647,10.0663879012684,9.75475746228024,9.9286907305527,69129.9606994398,0.0,1.0
2012-12-13,13.94,14.23,13.7,13.87,72600,10.1026239988252,10.3127933646544,9.9286907305527,10.0518934622457,100176.350235116,0.0,1.0
2012-12-14,13.88,14.14,13.81,13.83,75500,10.059140681757,10.2475683890522,10.0084101451776,10.0229045842003,104177.884886382,0.0,1.0
2012-12-17,14.35,14.37,13.72,13.91,79300,10.3997599987906,10.4142544378133,9.9431851695754,10.0808823402911,109421.275119073,0.0,1.0
2012-12-18,14.5,14.54,14.1101,14.34,81400,10.5084682914609,10.5374571695063,10.2258992027133,10.3925127792792,112318.938142403,0.0,1.0
2012-12-19,14.57,14.66,14.28,14.47,67200,10.5591988280404,10.6244238036425,10.3490294622111,10.4867266329268,92725.2167465535,0.0,1.0
2012-12-20,14.76,14.81,14.44,14.44,86100,10.696895998756,10.7331320963128,10.4649849743928,10.4649849743928,118804.183956523,0.0,1.0
2012-12-21,14.87,14.9,14.516,14.75,179500,10.7766154133809,10.798357071915,10.520063842679,10.6896487792447,247681.196517953,0.0,1.0
2012-12-24,14.61,14.77,14.38,14.5,55300,10.5881877060858,10.7041432182674,10.4215016573247,10.5084682914609,76305.1262810181,0.0,1.0
2012-12-26,14.62,14.81,14.5,14.61,32400,10.5954349255971,10.7331320963128,10.5084682914609,10.5881877060858,44706.8009313743,0.0,1.0
2012-12-27,14.62,14.7,13.93,13.93,48500,10.5954349255971,10.6534126816879,10.0953767793138,10.0953767793138,66922.2174435695,0.0,1.0
2012-12-28,14.63,14.84,14.5,14.5,74000,10.6026821451085,10.7548737548469,10.5084682914609,10.5084682914609,102108.125584003,0.0,1.0
2012-12-31,14.84,14.87,14.36,14.6,138800,10.7548737548469,10.7766154133809,10.407007218302,10.5809404865744,191521.727446751,0.0,1.0
2013-01-02,15.2,15.24,14.8,15.13,226300,11.0157736572555,11.044762535301,10.7258848768015,10.9650431206761,312257.686752161,0.0,1.0
2013-01-03,15.18,15.4,15.0,15.26,56400,11.0012792182328,11.1607180474826,10.8708292670285,11.0592569743237,77822.9497694295,0.0,1.0
2013-01-04,15.24,15.45,15.08,15.28,94000,11.044762535301,11.1969541450394,10.9288070231193,11.0737514133464,129704.916282382,0.0,1.0
2013-01-07,15.13,15.24,15.04,15.11,38700,10.9650431206761,11.044762535301,10.8998181450739,10.9505486816534,53399.7900013636,0.0,1.0
2013-01-08,14.93,15.16,14.8908,15.16,51000,10.820098730449,10.9867847792101,10.7916896299645,10.9867847792101,70371.8162808671,0.0,1.0
2013-01-09,14.96,15.2,14.85,15.02,47600,10.8418403889831,11.0157736572555,10.7621209743582,10.8853237060512,65680.3618621423,0.0,1.0
2013-01-10,15.0,15.1,14.78,15.07,35100,10.8708292670285,10.943301462142,10.7113904377787,10.921559803608,48432.3676756554,0.0,1.0
2013-01-11,14.9,15.03,14.6007,15.03,31100,10.798357071915,10.8925709255626,10.5814477919402,10.8925709255626,42913.0095359795,0.0,1.0
2013-01-14,14.88,14.92,14.72,14.89,28300,10.7838626328923,10.8128515109377,10.6679071207106,10.7911098524036,39049.4588382064,0.0,1.0
2013-01-15,14.96,14.97,14.73,14.74,38200,10.8418403889831,10.8490876084944,10.675154340222,10.6824015597333,52709.8702339041,0.0,1.0
2013-01-16,14.9,14.99,14.8,14.88,15200,10.798357071915,10.8635820475171,10.7258848768015,10.7838626328923,20973.5609307681,0.0,1.0
2013-01-17,15.18,15.18,14.8,15.0,23700,11.0012792182328,11.0012792182328,10.7258848768015,10.8708292670285,32702.1969775794,0.0,1.0
2013-01-18,15.08,15.16,14.83,15.13,45500,10.9288070231193,10.9867847792101,10.7476265353355,10.9650431206761,62782.6988388127,0.0,1.0
2013-01-22,15.16,15.16,15.045,15.08,49300,10.9867847792101,10.9867847792101,10.9034417548296,10.9288070231193,68026.0890715048,0.0,1.0
2013-01-23,14.81,15.14,14.79,15.14,51800,10.7331320963128,10.9722903401874,10.7186376572901,10.9722903401874,71475.6879088021,0.0,1.0
2013-01-24,14.8,14.94,14.51,14.52,53000,10.7258848768015,10.8273459499604,10.5157155109722,10.5229627304836,73131.4953507044,0.0,1.0
2013-01-25,14.77,14.92,14.57,14.92,101200,10.7041432182674,10.8128515109377,10.5591988280404,10.8128515109377,139639.760933798,0.0,1.0
2013-01-28,14.88,14.9999,14.6701,14.82,69100,10.7838626328923,10.8707567948334,10.631743495349,10.7403793158242,95346.9118628997,0.0,1.0
2013-01-29,14.99,15.1,14.88,14.9,42300,10.8635820475171,10.943301462142,10.7838626328923,10.798357071915,58367.2123270722,0.0,1.0
2013-01-30,14.84,15.11,14.74,14.92,28700,10.7548737548469,10.9505486816534,10.6824015597333,10.8128515109377,39601.3946521739,0.0,1.0
2013-01-31,15.05,15.07,14.65,14.85,56900,10.9070653645853,10.921559803608,10.6171765841312,10.7621209743582,78512.8695368884,0.0,1.0
2013-02-01,15.17,15.22,14.95,15.16,68200,10.9940319987215,11.0302680962783,10.8345931694717,10.9867847792101,94105.0562814728,0.0,1.0
2013-02-04,14.88,15.25,14.81,15.09,43700,10.7838626328923,11.0520097548123,10.7331320963128,10.9360542426307,60298.9876759583,0.0,1.0
2013-02-05,15.04,15.13,14.71,15.01,48000,10.8998181450739,10.9650431206761,10.6606599011993,10.8780764865399,66232.29767611,0.0,1.0
2013-02-06,15.12,15.14,14.84,14.93,19300,10.9577959011647,10.9722903401874,10.7548737548469,10.820098730449,26630.903023936,0.0,1.0
2013-02-07,15.09,15.2,14.86,15.09,50200,10.9360542426307,11.0157736572555,10.7693681938696,10.9360542426307,69267.9446529315,0.0,1.0
2013-02-08,15.17,15.21,15.0,15.15,52000,10.9940319987215,11.0230208767669,10.8708292670285,10.9795375596988,71751.6558157857,0.0,1.0
2013-02-11,15.09,15.2,15.06,15.2,22400,10.9360542426307,11.0157736572555,10.9143125840966,11.0157736572555,30908.4055821846,0.0,1.0
2013-02-12,15.12,15.24,15.11,15.13,18900,10.9577959011647,11.044762535301,10.9505486816534,10.9650431206761,26078.9672099684,0.0,1.0
2013-02-13,15.18,15.28,15.12,15.18,31700,11.0012792182328,11.0737514133464,10.9577959011647,11.0012792182328,43740.9132569311,0.0,1.0
2013-02-14,15.1,15.18,14.98,15.18,37300,10.943301462142,11.0012792182328,10.8563348280058,11.0012792182328,51468.0146524772,0.0,1.0
2013-02-15,15.12,15.2,15.0,15.2,61800,10.9577959011647,11.0157736572555,10.8708292670285,11.0157736572555,85274.0832579918,0.0,1.0
2013-02-19,15.32,15.35,15.02,15.14,286200,11.1027402913918,11.1244819499258,10.8853237060512,10.9722903401874,394910.074893805,0.0,1.0
2013-02-20,15.13,15.4,15.06,15.32,102900,10.9650431206761,11.1607180474826,10.9143125840966,11.1027402913918,141985.488143161,0.0,1.0
2013-02-21,15.15,15.3,15.04,15.17,54900,10.9795375596988,11.0882458523691,10.8998181450739,10.9940319987215,75753.1904670507,0.0,1.0
2013-02-22,15.13,15.26,14.92,15.26,31400,10.9650431206761,11.0592569743237,10.8128515109377,11.0592569743237,43326.9613964552,0.0,1.0
2013-02-25,14.81,15.22,14.75,15.22,75000,10.7331320963128,11.0302680962783,10.6896487792447,11.0302680962783,103487.965118922,0.0,1.0
2013-02-26,14.87,15.04,14.72,14.86,65700,10.7766154133809,10.8998181450739,10.6679071207106,10.7693681938696,90655.4574441757,0.0,1.0
2013-02-27,14.94,15.1,14.79,14.89,70500,10.8273459499604,10.943301462142,10.7186376572901,10.7911098524036,97278.6872117864,0.0,1.0
2013-02-28,14.87,15.24,14.78,14.95,93600,10.7766154133809,11.044762535301,10.7113904377787,10.8345931694717,129152.980468415,0.0,1.0
2013-03-01,14.83,15.005,14.66,14.69,50000,10.7476265353355,10.8744528767842,10.6244238036425,10.6461654621766,68991.9767459479,0.0,1.0
2013-03-04,14.99,15.06,14.74,14.75,36200,10.8635820475171,10.9143125840966,10.6824015597333,10.6896487792447,49950.1911640665,0.0,1.0
2013-03-05,15.14,15.28,14.9401,15.11,83300,10.9722903401874,11.0737514133464,10.8274184221555,10.9505486816534,114940.63325875,0.0,1.0
2013-03-06,15.23,15.3,14.94,15.14,29700,11.0375153157896,11.0882458523691,10.8273459499604,10.9722903401874,40981.2341870931,0.0,1.0
2013-03-07,15.25,15.39,15.1,15.18,63500,11.0520097548123,11.1534708279712,10.943301462142,11.0012792182328,87619.8104673539,0.0,1.0
2013-03-08,15.24,15.34,15.2,15.3,78400,11.044762535301,11.1172347304145,11.0157736572555,11.0882458523691,108179.419537646,0.0,1.0
2013-03-11,15.13,15.25,15.0501,15.16,58100,10.9650431206761,11.0520097548123,10.9071378367804,10.9867847792101,80168.6769787913,0.0,1.0
2013-03-12,15.09,15.2,15.07,15.13,52000,10.9360542426307,11.0157736572555,10.921559803608,10.9650431206761,71751.6558157856,0.0,1.0
2013-03-13,15.22,15.35,15.01,15.04,64000,11.0520097548123,11.1464093125078,10.8995181616119,10.9213026749262,88136.0061753351,0.03,1.0
2013-03-14,15.62,15.63,15.21,15.29,53300,11.3424699323369,11.3497314367751,11.0447482503742,11.1028402858791,73400.7676428964,0.0,1.0
2013-03-15,15.87,15.97,15.588,15.66,153800,11.5240075432898,11.596622587671,11.319233118135,11.3715159500894,211801.839840103,0.0,1.0
2013-03-18,15.66,15.907,15.35,15.75,33900,11.3715159500894,11.5508751097109,11.1464093125078,11.4368694900324,46684.5407709978,0.0,1.0
2013-03-19,15.7,15.79,15.47,15.74,24200,11.4005619678419,11.4659155077849,11.2335473657652,11.4296079855943,33326.4273350484,0.0,1.0
2013-03-20,15.7,15.78,15.5,15.78,36800,11.4005619678419,11.4586540033468,11.2553318790796,11.4586540033468,50678.2035508175,0.0,1.0
2013-03-21,15.47,15.666,15.4014,15.55,36600,11.2335473657652,11.3758728527523,11.1837334453197,11.2916394012701,50402.7785315197,0.0,1.0
2013-03-22,15.53,15.74,15.46,15.57,38700,11.2771163923939,11.4296079855943,11.2262858613271,11.3061624101464,53294.7412341479,0.0,1.0
2013-03-25,15.53,15.79,15.5,15.63,29000,11.2771163923939,11.4659155077849,11.2553318790796,11.3497314367751,39936.6277981987,0.0,1.0
2013-03-26,15.54,15.78,15.4501,15.66,38900,11.284377896832,11.4586540033468,11.2190969719334,11.3715159500894,53570.1662534459,0.0,1.0
2013-03-27,15.58,15.62,15.42,15.48,14400,11.3134239145845,11.3424699323369,11.1972398435746,11.2408088702033,19830.6013894503,0.0,1.0
2013-03-28,15.47,15.6688,15.3523,15.66,162500,11.2335473657652,11.377906073995,11.1480794585286,11.3715159500894,223782.828179562,0.0,1.0
2013-04-01,15.23,15.5,15.06,15.48,71800,11.0592712592504,11.2553318790796,10.9358256838025,11.2408088702033,98877.5819279541,0.0,1.0
2013-04-02,15.0,15.48,14.94,15.33,40200,10.8922566571738,11.2408088702033,10.8486876305451,11.1318863036316,55360.4288788821,0.0,1.0
2013-04-03,14.75,15.11,14.74,15.03,44000,10.7107190462209,10.972133205993,10.7034575417828,10.9140411704881,60593.5042455426,0.0,1.0
2013-04-04,14.99,15.02,14.5,14.64,37300,10.8849951527356,10.90677966605,10.529181435268,10.6308424974016,51366.7660990626,0.0,1.0
2013-04-05,14.89,14.97,14.7,14.7,34200,10.8123801083545,10.8704721438594,10.6744115240303,10.6744115240303,47097.6782999446,0.0,1.0
2013-04-08,15.06,15.12,14.73,14.97,32500,10.9358256838025,10.9793947104312,10.6961960373446,10.8704721438594,44756.5656359121,0.0,1.0
2013-04-09,14.75,15.04,14.75,15.04,42100,10.7107190462209,10.9213026749262,10.7107190462209,10.9213026749262,57976.9665622123,0.0,1.0
2013-04-10,15.09,15.18,14.8125,14.84,69900,10.9576101971168,11.0229637370598,10.7561034489591,10.7760725861639,96261.0442446237,0.0,1.0
2013-04-11,14.74,15.12,14.63,15.12,32700,10.7034575417828,10.9793947104312,10.6235809929635,10.9793947104312,45031.99065521,0.0,1.0
2013-04-12,14.69,14.79,14.51,14.64,22400,10.6671500195922,10.7397650639733,10.5364429397061,10.6308424974016,30847.6021613672,0.0,1.0
2013-04-15,14.24,14.87,14.08,14.65,93100,10.340382319877,10.7978570994783,10.2241982488671,10.6381040018397,128210.346483182,0.0,1.0
2013-04-16,14.61,14.67,14.17,14.36,53500,10.6090579840872,10.6526270107159,10.2895517888101,10.4275203731343,73676.1926621944,0.0,1.0
2013-04-17,14.49,14.7,14.25,14.53,79300,10.5219199308299,10.6744115240303,10.3476438243151,10.5509659485823,109206.020151625,0.0,1.0
2013-04-18,14.35,14.63,14.32,14.56,39000,10.4202588686962,10.6235809929635,10.3984743553819,10.5727504618967,53707.8787630949,0.0,1.0
2013-04-19,14.59,14.64,14.34,14.34,33200,10.594534975211,10.6308424974016,10.4129973642581,10.4129973642581,45720.5532034551,0.0,1.0
2013-04-22,14.57,14.68,14.18,14.66,69200,10.5800119663348,10.6598885151541,10.2968132932483,10.6453655062778,95297.0566770807,0.0,1.0
2013-04-23,14.99,15.01,14.55,14.66,80400,10.8849951527356,10.8995181616119,10.5654889574585,10.6453655062778,110720.857757765,0.0,1.0
2013-04-24,15.01,15.0888,14.91,14.99,25800,10.8995181616119,10.9567388165842,10.8269031172307,10.8849951527356,35529.8274894318,0.0,1.0
2013-04-25,16.15,16.15,14.96,15.11,107400,11.7273296675571,11.7273296675571,10.8632106394213,10.972133205993,147903.235362984,0.0,1.0
2013-04-26,16.1,16.27,15.92,16.25,149200,11.6910221453665,11.8144677208145,11.5603150654804,11.7999447119382,205467.06439625,0.0,1.0
2013-04-29,16.12,16.27,15.94,16.26,46900,11.7055451542427,11.8144677208145,11.5748380743567,11.8072062163764,64587.1670253629,0.0,1.0
2013-04-30,16.23,16.4,16.17,16.17,81500,11.785421703062,11.90886727851,11.7418526764333,11.7418526764333,112235.695363903,0.0,1.0
2013-05-01,15.62,16.21,15.49,16.21,148300,11.3424699323369,11.7708986941858,11.2480703746414,11.7708986941858,204227.65180941,0.0,1.0
2013-05-02,15.82,16.34,15.62,15.65,61600,11.4877000210993,11.8652982518813,11.3424699323369,11.3642544456513,84830.9059437596,0.0,1.0
2013-05-03,16.15,16.49,16.06,16.06,57900,11.7273296675571,11.974220818453,11.661976127614,11.661976127614,79735.5430867482,0.0,1.0
2013-05-06,16.34,16.46,16.2,16.2,32100,11.8652982518813,11.9524363051387,11.7636371897477,11.7636371897477,44205.7155973164,0.0,1.0
2013-05-07,16.63,16.65,16.2601,16.32,43600,12.0758818805866,12.0904048894629,11.8072788314207,11.8507752430051,60042.6542069472,0.0,1.0
2013-05-08,16.64,16.64,16.4101,16.63,26300,12.0831433850248,12.0831433850248,11.9162013979925,12.0758818805866,36218.3900376766,0.0,1.0
2013-05-09,16.25,16.65,16.16,16.65,56600,11.7999447119382,12.0904048894629,11.7345911719952,12.0904048894629,77945.2804613121,0.0,1.0
2013-05-10,16.135,16.32,16.06,16.32,55200,11.7164374108999,11.8507752430051,11.661976127614,11.8507752430051,76017.3053262265,0.0,1.0
2013-05-13,15.83,16.24,15.64,16.16,314500,11.4949615255374,11.7926832075001,11.3569929412132,11.7345911719952,433105.842845981,0.0,1.0
2013-05-14,16.08,16.19,15.74,15.9,234200,11.6764991364903,11.7563756853095,11.4296079855943,11.5457920566042,322522.697597866,0.0,1.0
2013-05-15,16.33,16.46,15.95,16.09,218300,11.8580367474432,11.9524363051387,11.5820995787948,11.6837606409284,300626.408563681,0.0,1.0
2013-05-16,16.43,16.49,16.05,16.33,126400,11.9306517918243,11.974220818453,11.6547146231759,11.8580367474432,174068.612196287,0.0,1.0
2013-05-17,16.52,16.61,16.39,16.57,136000,11.9960053317674,12.0613588717104,11.9016057740719,12.0323128539579,187289.013122586,0.0,1.0
2013-05-20,16.62,16.62,16.32,16.32,87700,12.0686203761485,12.0686203761485,11.8507752430051,11.8507752430051,120773.870962139,0.0,1.0
2013-05-21,16.6,16.7,16.53,16.6,78100,12.0540973672723,12.1267124116535,12.0032668362055,12.0540973672723,107553.470035838,0.0,1.0
2013-05-22,16.4,16.8,16.39,16.67,130200,11.90886727851,12.1993274560346,11.9016057740719,12.1049278983391,179301.687562947,0.0,1.0
2013-05-23,16.28,16.62,16.04,16.27,102300,11.8217292252526,12.0686203761485,11.6474531187378,11.8144677208145,140879.897370887,0.0,1.0
2013-05-24,16.5,16.63,16.16,16.23,107800,11.9814823228911,12.0758818805866,11.7345911719952,11.785421703062,148454.08540158,0.0,1.0
2013-05-28,16.88,17.0,16.58,16.77,76700,12.2574194915395,12.3445575447969,12.0395743583961,12.1775429427203,105625.494900753,0.0,1.0
2013-05-29,16.64,16.9,16.49,16.68,72300,12.0831433850248,12.2719425004158,11.974220818453,12.1121894027772,99566.1444761984,0.0,1.0
2013-05-30,16.78,16.92,16.6,16.67,116200,12.221111969349,12.3230759547905,12.0900154166384,12.1409974093592,159546.529390309,0.05,1.0
2013-05-31,16.56,16.89,16.52,16.73,150100,12.0608828493694,12.3012265293387,12.0317502821004,12.1846962602627,206092.375744282,0.0,1.0
2013-06-03,16.84,16.97,16.42,16.66,168900,12.2648108202525,12.3594916638768,11.9589188639279,12.1337142675419,231905.411480407,0.0,1.0
2013-06-04,16.67,17.09,16.59,16.8,277300,12.1409974093592,12.4468893656838,12.0827322748212,12.2356782529835,380742.277107856,0.0,1.0
2013-06-05,16.78,16.94,16.61,16.7,86300,12.221111969349,12.337642238425,12.0972985584557,12.1628468348109,118492.818299343,0.0,1.0
2013-06-06,17.11,17.12,16.81,16.81,83000,12.4614556493183,12.4687387911355,12.2429613948007,12.2429613948007,113961.806707364,0.0,1.0
2013-06-07,17.34,17.475,17.09,17.28,171900,12.6289679111151,12.727290325648,12.4468893656838,12.5852690602116,236024.512927661,0.0,1.0
2013-06-10,17.46,17.48,17.24,17.46,175600,12.7163656129221,12.7309318965566,12.5561364929426,12.7163656129221,241104.738045941,0.0,1.0
2013-06-11,17.12,17.46,17.06,17.28,98300,12.4687387911355,12.7163656129221,12.425039940232,12.5852690602116,134969.22408836,0.0,1.0
2013-06-12,16.94,17.336,16.88,17.21,53800,12.337642238425,12.6260546543882,12.2939433875215,12.5342870674908,73869.2192874239,0.0,1.0
2013-06-13,17.2,17.26,16.83,17.0,153400,12.5270039256735,12.5707027765771,12.2575276784352,12.3813410893285,210623.387336262,0.0,1.0
2013-06-14,16.8,17.25,16.61,17.22,72200,12.2356782529835,12.5634196347598,12.0972985584557,12.5415702093081,99133.041497249,0.0,1.0
2013-06-17,17.1,17.13,16.85,16.93,67100,12.454172507501,12.4760219329528,12.2720939620697,12.3303590966077,92130.5690369174,0.0,1.0
2013-06-18,17.23,17.27,16.93,17.14,77800,12.5488533511253,12.5779859183943,12.3303590966077,12.48330507477,106822.030865457,0.0,1.0
2013-06-19,17.26,17.35,17.05,17.28,85800,12.5707027765771,12.6362510529323,12.4177567984148,12.5852690602116,117806.301391468,0.0,1.0
2013-06-20,16.94,17.105,16.85,16.96,65500,12.337642238425,12.4578140784097,12.2720939620697,12.3522085220595,89933.714931715,0.0,1.0
2013-06-21,17.02,17.07,16.73,17.01,154700,12.395907372963,12.4323230820493,12.1846962602627,12.3886242311458,212408.331296738,0.0,1.0
2013-06-24,16.83,17.15,16.77,16.91,94900,12.2575276784352,12.4905882165873,12.2138288275317,12.3157928129732,130300.909114806,0.0,1.0
2013-06-25,17.23,17.24,16.82,17.04,118100,12.5488533511253,12.5561364929426,12.250244536618,12.4104736565975,162155.293640237,0.0,1.0
2013-06-26,16.93,17.39,16.93,17.39,102700,12.3303590966077,12.6653836202013,12.3303590966077,12.6653836202013,141010.572877667,0.0,1.0
2013-06-27,17.15,17.28,17.08,17.09,97300,12.4905882165873,12.5852690602116,12.4396062238665,12.4468893656838,133596.190272609,0.0,1.0
2013-06-28,17.15,17.29,17.05,17.13,238500,12.4905882165873,12.5925522020288,12.4177567984148,12.4760219329528,327468.565056702,0.0,1.0
2013-07-01,17.29,17.6,17.11,17.3,183400,12.5925522020288,12.8183295983636,12.4614556493183,12.5998353438461,251814.401808802,0.0,1.0
2013-07-02,17.5,17.6,17.17,17.34,117100,12.7454981801911,12.8183295983636,12.5051545002218,12.6289679111151,160782.259824486,0.0,1.0
2013-07-03,17.76,17.78,17.34,17.5,66100,12.9348598674397,12.9494261510742,12.6289679111151,12.7454981801911,90757.5352211656,0.0,1.0
2013-07-05,18.38,18.4,17.75,17.98,164700,13.3864146601093,13.4009809437438,12.9275767256224,13.0950889874192,226138.669454251,0.0,1.0
2013-07-08,18.38,18.67,18.14,18.48,162100,13.3864146601093,13.5976257728096,13.2116192564952,13.4592460782818,222568.781533298,0.0,1.0
2013-07-09,18.76,18.78,18.31,18.45,193700,13.6631740491649,13.6777403327994,13.3354326673885,13.4373966528301,265956.650111041,0.0,1.0
2013-07-10,18.57,18.8,18.4496,18.8,92300,13.5247943546371,13.6923066164339,13.4371053271574,13.6923066164339,126731.021193852,0.0,1.0
2013-07-11,18.25,18.78,18.24,18.78,65100,13.291733816485,13.6777403327994,13.2844506746678,13.6777403327994,89384.5014054146,0.0,1.0
2013-07-12,18.35,18.49,18.25,18.28,84700,13.3645652346575,13.4665292200991,13.291733816485,13.3135832419368,116295.964194142,0.0,1.0
2013-07-15,18.44,18.7,18.33,18.34,76200,13.4301135110128,13.6194751982614,13.349998951023,13.3572820928403,104625.176760255,0.0,1.0
2013-07-16,18.64,18.82,18.342,18.52,164000,13.5757763473578,13.7068729000684,13.3587387212037,13.4883786455508,225177.545783226,0.0,1.0
2013-07-17,18.61,18.91,18.53,18.79,70800,13.5539269219061,13.7724211764237,13.4956617873681,13.6850234746166,97210.7941551972,0.0,1.0
2013-07-18,18.7,18.93,18.64,18.71,134000,13.6194751982614,13.7869874600582,13.5757763473578,13.6267583400786,183986.531310684,0.0,1.0
2013-07-19,18.6,18.729,18.42,18.59,118300,13.5466437800888,13.6405963095314,13.4155472273783,13.5393606382716,162429.900403388,0.0,1.0
2013-07-22,18.72,18.82,18.4205,18.51,64100,13.6340414818959,13.7068729000684,13.4159113844692,13.4810955037336,88011.4675896629,0.0,1.0
2013-07-23,18.78,18.9,18.55,18.85,79700,13.6777403327994,13.7651380346064,13.5102280710026,13.7287223255201,109430.795115384,0.0,1.0
2013-07-24,18.78,18.9,18.76,18.86,43700,13.6777403327994,13.7651380346064,13.6631740491649,13.7360054673374,60001.577748335,0.0,1.0
2013-07-25,18.71,18.92,18.49,18.77,71300,13.6267583400786,13.7797043182409,13.4665292200991,13.6704571909821,97897.3110630731,0.0,1.0
2013-07-26,18.75,18.88,18.431,18.49,67800,13.6558909073476,13.7505717509719,13.4235586833773,13.4665292200991,93091.6927079433,0.0,1.0
2013-07-29,18.78,18.83,18.5,18.77,57600,13.6777403327994,13.7141560418856,13.4738123619163,13.6704571909821,79086.747787279,0.0,1.0
2013-07-30,18.94,18.97,18.77,18.91,87800,13.7942706018754,13.8161200273272,13.6704571909821,13.7724211764237,120552.369022971,0.0,1.0
2013-07-31,18.72,19.09,18.7,19.08,67100,13.6340414818959,13.9035177291342,13.6194751982614,13.8962345873169,92130.569036917,0.0,1.0
2013-08-01,18.97,19.12,18.86,18.96,80900,13.8161200273272,13.9253671545859,13.7360054673374,13.8088368855099,111078.435694286,0.0,1.0
2013-08-02,18.93,19.0,18.75,18.9,35200,13.7869874600582,13.8379694527789,13.6558909073476,13.7651380346064,48330.7903144482,0.0,1.0
2013-08-05,19.0,19.15,18.895,18.96,99800,13.8379694527789,13.9472165800377,13.7614964636978,13.8088368855099,137028.774811987,0.0,1.0
2013-08-06,19.01,19.05,18.8,18.99,94100,13.8452525945962,13.8743851618652,13.6923066164339,13.8306863109617,129202.482062204,0.0,1.0
2013-08-07,18.71,19.0,18.68,19.0,58800,13.6267583400786,13.8379694527789,13.6049089146269,13.8379694527789,80734.3883661809,0.0,1.0
2013-08-08,18.47,18.95,18.46,18.86,48400,13.4519629364646,13.8015537436927,13.4446797946473,13.7360054673374,66454.8366823663,0.0,1.0
2013-08-09,17.8,18.46,17.74,18.43,82400,12.9639924347087,13.4446797946473,12.9202935838052,13.4228303691956,113137.986417913,0.0,1.0
2013-08-12,17.98,18.18,17.51,17.72,55700,13.0950889874192,13.2407518237643,12.7527813220084,12.9057273001707,76477.9835373516,0.0,1.0
2013-08-13,18.05,18.18,17.72,18.05,108900,13.14607098014,13.2407518237643,12.9057273001707,13.14607098014,149523.382535324,0.0,1.0
2013-08-14,18.08,18.18,17.92,18.1,110500,13.1679204055917,13.2407518237643,13.0513901365157,13.1824866892262,151720.236640527,0.0,1.0
2013-08-15,17.84,18.11,17.74,17.93,81100,12.9931250019777,13.1897698310435,12.9202935838052,13.058673278333,111353.042457436,0.0,1.0
2013-08-16,18.15,18.22,17.74,17.74,145100,13.2189023983125,13.2698843910333,12.9202935838052,12.9202935838052,199227.206665524,0.0,1.0
2013-08-19,17.94,18.23,17.31,18.08,66600,13.0659564201502,13.2771675328505,12.6071184856633,13.1679204055917,91444.0521290415,0.0,1.0
2013-08-20,18.16,18.35,17.754,18.01,100700,13.2261855401297,13.3645652346575,12.9304899823493,13.116938412871,138264.505246164,0.0,1.0
2013-08-21,18.0,18.35,17.8,18.15,92400,13.1096552710537,13.3645652346575,12.9639924347087,13.2189023983125,126868.324575427,0.0,1.0
2013-08-22,18.4,18.45,18.1,18.1,33300,13.4009809437438,13.4373966528301,13.1824866892262,13.1824866892262,45722.0260645208,0.0,1.0
2013-08-23,18.24,18.5,18.16,18.4,48300,13.2844506746678,13.4738123619163,13.2261855401297,13.4009809437438,66317.5333007912,0.0,1.0
2013-08-26,18.16,18.38,18.135,18.3,47700,13.2261855401297,13.3864146601093,13.2079776855866,13.3281495255713,65493.7130113408,0.0,1.0
2013-08-27,17.41,18.114,17.41,17.99,103900,12.6799499038358,13.1926830877704,12.6799499038358,13.1023721292365,142658.213456568,0.0,1.0
2013-08-28,17.4,17.63,17.23,17.33,66300,12.6726667620186,12.8401790238154,12.5488533511253,12.6216847692978,91032.1419843161,0.0,1.0
2013-08-29,17.47,17.63,17.4,17.4,43600,12.7236487547394,12.8401790238154,12.6726667620186,12.6726667620186,59864.2743667597,0.0,1.0
2013-08-30,17.08,17.58,17.04,17.45,148600,12.4396062238665,12.8037633147291,12.4104736565975,12.7090824711048,204032.825020655,0.0,1.0
2013-09-03,17.12,17.5,16.87,17.18,92900,12.4687387911355,12.7454981801911,12.2866602457042,12.512437642039,127554.841483303,0.0,1.0
2013-09-04,17.11,17.48,16.91,17.09,17879,12.4978713584045,12.7681350873706,12.3517828562607,12.4832625081902,24476.9434111901,0.05,1.0
2013-09-05,17.18,17.32,17.06,17.21,13783,12.5490023341549,12.6512642856556,12.4613492328686,12.5709156094765,18869.3836924006,0.0,1.0
2013-09-06,17.17,17.33,16.67,17.26,56800,12.5416979090477,12.6585687107628,12.1764766536881,12.6074377350124,77761.0820378987,0.0,1.0
2013-09-09,17.28,17.37,17.01,17.2,43900,12.6220465852268,12.6877864111915,12.4248271073326,12.5636111843693,60100.5546032351,0.0,1.0
2013-09-10,17.35,17.47,17.15,17.41,61800,12.6731775609771,12.7608306622634,12.5270890588333,12.7170041116203,84606.2477102492,0.0,1.0
2013-09-11,17.2,17.41,17.07,17.34,135800,12.5636111843693,12.7170041116203,12.4686536579758,12.6658731358699,185914.699661032,0.0,1.0
2013-09-12,17.11,17.3,17.03,17.27,44100,12.4978713584045,12.6366554354412,12.439435957547,12.6147421601196,60374.3612301293,0.0,1.0
2013-09-13,17.07,17.28,16.95,17.2,29200,12.4686536579758,12.6220465852268,12.3810005566895,12.5636111843693,39975.7675265253,0.0,1.0
2013-09-16,17.07,17.32,16.96,17.32,52300,12.4686536579758,12.6512642856556,12.3883049817967,12.6512642856556,71600.4329327833,0.0,1.0
2013-09-17,17.17,17.24,16.8,17.08,96000,12.5416979090477,12.592828884798,12.2714341800816,12.475958083083,131427.180909124,0.0,1.0
2013-09-18,17.15,17.42,16.92,17.2,76400,12.5270890588333,12.7243085367275,12.3590872813679,12.5636111843693,104594.131473512,0.0,1.0
2013-09-19,16.97,17.23,16.78,17.23,41100,12.3956094069039,12.5855244596908,12.2568253298672,12.5855244596908,56267.2618267188,0.0,1.0
2013-09-20,17.16,17.4,16.83,16.98,156100,12.5343934839405,12.7096996865131,12.2933474554032,12.4029138320111,213706.072290774,0.0,1.0
2013-09-23,17.2,17.36,16.88,17.1,68100,12.5636111843693,12.6804819860843,12.3298695809391,12.4905669332974,93231.15645741,0.0,1.0
2013-09-24,17.28,17.43,16.96,17.26,81200,12.6220465852268,12.7316129618347,12.3883049817967,12.6074377350124,111165.490518968,0.0,1.0
2013-09-25,17.22,17.55,17.1,17.35,51500,12.5782200345836,12.819266063121,12.4905669332974,12.6731775609771,70505.2064252077,0.0,1.0
2013-09-26,17.23,17.7,17.06,17.45,74000,12.5855244596908,12.9288324397288,12.4613492328686,12.7462218120491,101308.451950784,0.0,1.0
2013-09-27,17.19,17.53,17.1,17.1,84500,12.5563067592621,12.8046572129066,12.4905669332974,12.4905669332974,115683.299862719,0.0,1.0
2013-09-30,17.33,17.45,17.02,17.06,146500,12.6585687107628,12.7462218120491,12.4321315324398,12.4613492328686,200563.354199861,0.0,1.0
2013-10-01,17.6,17.67,17.36,17.38,97500,12.8557881886569,12.9069191644073,12.6804819860843,12.6950908362987,133480.73061083,0.0,1.0
2013-10-02,17.55,17.72,17.44,17.52,71400,12.819266063121,12.9434412899432,12.7389173869419,12.7973527877994,97748.9658011611,0.0,1.0
2013-10-03,17.75,17.76,17.34,17.57,113900,12.9653545652648,12.972658990372,12.6658731358699,12.8338749133354,155932.874016138,0.0,1.0
2013-10-04,17.89,17.93,17.66,17.7,98000,13.0676165167655,13.0968342171942,12.8996147393001,12.9288324397288,134165.247178064,0.0,1.0
2013-10-07,17.89,17.96,17.74,17.74,206800,13.0676165167655,13.1187474925158,12.9580501401576,12.9580501401576,283116.052208405,0.0,1.0
2013-10-08,17.96,18.05,17.82,17.91,170800,13.1187474925158,13.1844873184805,13.0164855410151,13.0822253669799,233830.859367484,0.0,1.0
2013-10-09,18.03,18.3,17.88,18.0,84600,13.1698784682662,13.3670979461603,13.0603120916583,13.1479651929446,115820.203176166,0.0,1.0
2013-10-10,18.58,18.79,18.25,18.25,103100,13.5716218491617,13.7250147764127,13.3305758206244,13.3305758206244,141147.316163862,0.0,1.0
2013-10-11,19.06,19.06,18.49,18.49,176400,13.9222342543069,13.9222342543069,13.505882023197,13.505882023197,241497.444920516,0.0,1.0
2013-10-14,19.02,19.1,18.64,18.99,113200,13.8930165538781,13.9514519547356,13.6154483998048,13.8711032785565,154974.550822009,0.0,1.0
2013-10-15,18.85,19.0,18.7,18.94,118800,13.7688413270559,13.8784077036637,13.659274950448,13.8345811530206,162641.136375041,0.0,1.0
2013-10-16,19.08,19.2,18.83,19.01,110000,13.9368431045213,14.0244962058076,13.7542324768415,13.8857121287709,150593.644791705,0.0,1.0
2013-10-17,19.07,19.14,18.89,19.03,81000,13.9295386794141,13.9806696551644,13.7980590274846,13.9003209789853,110891.683892074,0.0,1.0
2013-10-18,19.16,19.22,19.0,19.22,114800,13.9952785053788,14.0391050560219,13.8784077036637,14.0391050560219,157165.003837161,0.0,1.0
2013-10-21,19.19,19.36,19.08,19.14,78600,14.0171917807004,14.1413670075226,13.9368431045213,13.9806696551644,107606.004369345,0.0,1.0
2013-10-22,19.32,19.4,19.11,19.22,89700,14.1121493070939,14.1705847079514,13.9587563798428,14.0391050560219,122802.272161963,0.0,1.0
2013-10-23,19.42,19.53,19.27,19.27,91900,14.1851935581658,14.2655422343449,14.0756271815579,14.0756271815579,125814.145057797,0.0,1.0
2013-10-24,19.67,19.79,19.35,19.52,70300,14.3678041858456,14.4554572871318,14.1340625824154,14.2582378092377,96243.029353244,0.0,1.0
2013-10-25,19.36,20.16,19.26,20.16,111600,14.1413670075226,14.7257210160979,14.0683227564507,14.7257210160979,152784.097806857,0.0,1.0
2013-10-28,19.64,19.68,19.3,19.42,114600,14.345890910524,14.3751086109527,14.0975404568795,14.1851935581658,156891.197210267,0.0,1.0
2013-10-29,19.4,19.72,19.27,19.72,129900,14.1705847079514,14.4043263113815,14.0756271815579,14.4043263113815,177837.404167659,0.0,1.0
2013-10-30,19.42,19.5,19.35,19.47,50300,14.1851935581658,14.2436289590233,14.1340625824154,14.2217156837017,68862.3666638432,0.0,1.0
2013-10-31,18.8,19.35,18.79,19.35,170300,13.7323192015199,14.1340625824154,13.7250147764127,14.1340625824154,233146.342800249,0.0,1.0
2013-11-01,18.47,18.8299,18.2,18.7,216200,13.4912731729826,13.7541594325904,13.2940536950884,13.659274950448,295984.963672424,0.0,1.0
2013-11-04,18.74,18.78,18.264,18.53,112900,13.6884926508767,13.7177103513055,13.3408020157744,13.5350997236257,154563.840881669,0.0,1.0
2013-11-05,18.75,18.94,18.63,18.71,54500,13.6957970759839,13.8345811530206,13.6081439746976,13.6665793755552,74612.3058286178,0.0,1.0
2013-11-06,18.86,19.085,18.8,18.81,62400,13.776145752163,13.9404953170749,13.7323192015199,13.7396236266271,85427.6675909312,0.0,1.0
2013-11-07,18.61,18.93,18.59,18.9,116800,13.5935351244833,13.8272767279134,13.5789262742689,13.8053634525918,159903.070106101,0.0,1.0
2013-11-08,19.35,19.49,18.63,18.63,158600,14.1340625824154,14.2363245339161,13.6081439746976,13.6081439746976,217128.65512695,0.0,1.0
2013-11-11,19.22,19.37,19.08,19.27,81300,14.0391050560219,14.1486714326298,13.9368431045213,14.0756271815579,111302.393832415,0.0,1.0
2013-11-12,19.16,19.31,19.01,19.21,62700,13.9952785053788,14.1048448819867,13.8857121287709,14.0318006309147,85838.3775312719,0.0,1.0
2013-11-13,19.74,20.22,19.11,19.11,682400,14.4189351615959,14.7695475667411,13.9587563798428,13.9587563798428,934228.210962359,0.0,1.0
2013-11-14,19.958,19.995,19.4,19.68,108900,14.5781716289327,14.6051980018293,14.1705847079514,14.3751086109527,149087.708343788,0.0,1.0
2013-11-15,19.56,19.91,19.53,19.91,121500,14.2874555096664,14.5431103884181,14.2655422343449,14.5431103884181,166337.525838111,0.0,1.0
2013-11-18,19.49,19.93,19.43,19.55,305600,14.2363245339161,14.5577192386325,14.192497983273,14.2801510845593,418376.525894047,0.0,1.0
2013-11-19,19.73,19.835,19.45,19.5,149300,14.4116307364887,14.4883272001142,14.2071068334873,14.2436289590233,204396.646976378,0.0,1.0
2013-11-20,19.71,19.95,19.61,19.86,127800,14.3970218862743,14.5723280888469,14.3239776352024,14.5065882628822,174962.434585272,0.0,1.0
2013-11-21,20.15,20.2,19.7201,19.8,166900,14.7184165909907,14.7549387165267,14.4043993556326,14.462761712239,228491.630143051,0.0,1.0
2013-11-22,20.35,20.46,20.0,20.2,85500,14.8645050931346,14.9448537693137,14.6088502143829,14.7549387165267,117052.332997189,0.0,1.0
2013-11-25,20.72,20.79,20.35,20.4,108300,15.1347688221006,15.185899797851,14.8645050931346,14.9010272186705,148266.288463107,0.0,1.0
2013-11-26,21.07,21.17,20.555,20.79,252000,15.3904237008524,15.4634679519243,15.014245807832,15.185899797851,344996.349886451,0.0,1.0
2013-11-27,21.22,21.5,19.97,21.14,150100,15.4999900774602,15.7045139804616,14.5869369390613,15.4415546766027,205491.873483954,0.0,1.0
2013-11-29,21.19,21.38,21.1,21.37,74300,15.4780768021387,15.6168608791753,15.4123369761739,15.6095564540681,101719.161891124,0.0,1.0
2013-12-02,20.755,21.33,20.66,21.2,172200,15.1603343099758,15.5803387536393,15.0909422714575,15.4853812272458,235747.505755742,0.0,1.0
2013-12-03,20.73,20.8975,20.34,20.62,131100,15.1420732472078,15.2644223677533,14.8572006680274,15.0617245710287,179480.243929024,0.0,1.0
2013-12-04,20.71,21.04,20.61,20.66,91600,15.1639865225294,15.4056145067126,15.0907659212618,15.1273762218956,125101.403722665,0.05,1.0
2013-12-05,20.86,20.99,20.6,20.69,88900,15.2738174244309,15.3690042060788,15.083443861135,15.1493424022759,121413.916931713,0.0,1.0
2013-12-06,21.44,21.49,20.91,21.07,143500,15.6984969117832,15.7351072124171,15.3104277250647,15.4275806870929,195983.094259852,0.0,1.0
2013-12-09,21.35,21.61,21.12,21.41,119900,15.6325983706423,15.8229719339382,15.4641909877268,15.6765307314029,163751.728235235,0.0,1.0
2013-12-10,21.06,21.48,20.96,21.25,134900,15.4202586269662,15.7277851522903,15.3470380256985,15.5593777693747,184237.765962745,0.0,1.0
2013-12-11,20.91,21.13,20.8,21.13,99000,15.3104277250647,15.4715130478535,15.2298850636703,15.4715130478535,135207.84900157,0.0,1.0
2013-12-12,21.09,21.33,20.85,20.91,94800,15.4422248073465,15.6179542503888,15.2664953643041,15.3104277250647,129471.758437867,0.0,1.0
2013-12-13,21.02,21.21,20.94,21.19,78900,15.3909703864591,15.5300895288676,15.332393905445,15.5154454086141,107756.558446706,0.0,1.0
2013-12-16,21.39,21.48,21.016,21.05,209600,15.6618866111494,15.7277851522903,15.3880415624084,15.4129365668394,286258.233845748,0.0,1.0
2013-12-17,21.39,21.6,21.22,21.42,188500,15.6618866111494,15.8156498738115,15.5374115889944,15.6838527915297,257441.207442383,0.0,1.0
2013-12-18,21.7,21.75,21.255,21.4,163200,15.8888704750791,15.9254807757129,15.5630387994381,15.6692086712762,222888.090475316,0.0,1.0
2013-12-19,21.7,21.93,21.64,21.72,136200,15.8888704750791,16.0572778579947,15.8449381143185,15.9035145953326,186013.222565796,0.0,1.0
2013-12-20,22.47,23.02,21.38,21.8,689000,16.45266910484,16.855382411812,15.6545645510226,15.9620910763468,940991.999616986,0.0,1.0
2013-12-23,22.94,23.07,22.2,22.7,137100,16.7968059307979,16.8919927124459,16.2549734814173,16.6210764877556,187242.384829447,0.0,1.0
2013-12-24,22.92,23.35,22.83,23.03,80300,16.7821618105444,17.0970103959953,16.7162632694035,16.8627044719388,109668.588634607,0.0,1.0
2013-12-26,23.09,23.188,22.86,22.99,95100,16.9066368326994,16.9783930219417,16.7382294497838,16.8334162314317,129881.479192417,0.0,1.0
2013-12-27,23.02,23.22,22.89,23.17,66700,16.855382411812,17.0018236143473,16.7601956301641,16.9652133137135,91094.5810949974,0.0,1.0
2013-12-30,22.89,23.02,22.86,23.01,31900,16.7601956301641,16.855382411812,16.7382294497838,16.8480603516853,43566.9735671725,0.0,1.0
2013-12-31,22.722,23.11,22.5,22.94,80600,16.6371850200344,16.9212809529529,16.4746352852203,16.7968059307979,110078.309389157,0.0,1.0
2014-01-02,22.04,22.66,22.03,22.66,165000,16.1378205193891,16.5917882472485,16.1304984592623,16.5917882472485,225346.415002617,0.0,1.0
2014-01-03,22.17,22.28,22.05,22.05,89500,16.233007301037,16.3135499624315,16.1451425795159,16.1451425795159,122233.358440814,0.0,1.0
2014-01-06,21.34,21.95,21.18,21.55,154200,15.6252763105156,16.0719219782482,15.5081233484874,15.7790395731776,210596.467838809,0.0,1.0
2014-01-07,21.52,21.73,21.23,21.36,132100,15.7570733927973,15.9108366554594,15.5447336491212,15.6399204307691,180413.705586944,0.0,1.0
2014-01-08,21.26,21.75,20.93,21.52,103600,15.5666998295015,15.9254807757129,15.3250718453182,15.7570733927973,141490.233904673,0.0,1.0
2014-01-09,21.2,21.38,20.98,21.36,70500,15.5227674687409,15.6545645510226,15.3616821459521,15.6399204307691,96284.3773192997,0.0,1.0
2014-01-10,21.0,21.3699,20.9,21.23,71300,15.3763262662056,15.6471692702946,15.3031056649379,15.5447336491212,97376.9659981003,0.0,1.0
2014-01-13,20.6,21.0,20.38,21.0,148700,15.083443861135,15.3763262662056,14.9223585383462,15.3763262662056,203084.920672055,0.0,1.0
2014-01-14,20.63,20.76,20.47,20.75,105300,15.1054100415153,15.2005968231632,14.9882570794871,15.1932747630365,143811.984847124,0.0,1.0
2014-01-15,20.77,20.96,20.64,20.78,87900,15.20791888329,15.3470380256985,15.1127321016421,15.2152409434168,120048.181083212,0.0,1.0
2014-01-16,20.48,21.0,20.37,20.8,127600,14.9955791396138,15.3763262662056,14.9150364782194,15.2298850636703,174267.894268691,0.0,1.0
2014-01-17,20.71,20.71,20.43,20.48,260600,15.1639865225294,15.1639865225294,14.95896883898,14.9955791396138,355910.762119285,0.0,1.0
2014-01-21,21.11,21.12,20.6,20.88,86900,15.4568689276,15.4641909877268,15.083443861135,15.2884615446844,118682.445234711,0.0,1.0
2014-01-22,21.72,22.0499,21.2,21.2,342900,15.9035145953326,16.1450693589146,15.5227674687409,15.5227674687409,468310.822450894,0.0,1.0
2014-01-23,21.36,21.958,21.21,21.65,156400,15.6399204307691,16.0777796263496,15.5300895288676,15.8522601744453,213601.086705511,0.0,1.0
2014-01-24,20.97,21.36,20.85,21.25,113300,15.3543600858253,15.6399204307691,15.2664953643041,15.5593777693747,154737.87163513,0.0,1.0
2014-01-27,20.9,21.08,20.71,21.08,129100,15.3031056649379,15.4349027472197,15.1639865225294,15.4349027472197,176316.498041442,0.0,1.0
2014-01-28,20.77,21.1,20.68,20.96,118000,15.20791888329,15.4495468674732,15.1420203421491,15.3470380256985,161156.830123083,0.0,1.0
2014-01-29,21.04,21.47,20.75,20.75,139400,15.4056145067126,15.7204630921635,15.1932747630365,15.1932747630365,190383.577280999,0.0,1.0
2014-01-30,21.28,21.44,21.0,21.3,122800,15.581343949755,15.6984969117832,15.3763262662056,15.5959880700085,167712.362195887,0.0,1.0
2014-01-31,21.09,21.322,20.87,20.91,188500,15.4422248073465,15.6120966022874,15.2811394845577,15.3104277250647,257441.207442383,0.0,1.0
2014-02-03,20.5,21.29,20.5,21.09,142200,15.0102232598674,15.5886660098818,15.0102232598674,15.4422248073465,194207.6376568,0.0,1.0
2014-02-04,20.6,20.79,20.26,20.63,89300,15.083443861135,15.2225630035435,14.834493816825,15.1054100415153,121960.211271113,0.0,1.0
2014-02-05,20.33,20.64,20.25,20.54,77600,14.8857482377124,15.1127321016421,14.8271717566982,15.0395115003744,105981.101843655,0.0,1.0
2014-02-06,20.46,20.798,20.23,20.38,65700,14.9809350193603,15.2284206516449,14.8125276364447,14.9223585383462,89728.8452464965,0.0,1.0
2014-02-07,20.19,20.53,20.09,20.5,76200,14.7832393959377,15.0321894402477,14.71001879467,15.0102232598674,104069.071655754,0.0,1.0
2014-02-10,19.95,20.35,19.735,20.25,79600,14.6075099528953,14.9003923579659,14.4500856601699,14.8271717566982,108712.573540656,0.0,1.0
2014-02-11,20.36,20.48,19.94,20.01,51600,14.9077144180927,14.9955791396138,14.6001878927685,14.6514423136559,70471.9697826363,0.0,1.0
2014-02-12,20.33,20.74,20.098,20.43,61300,14.8857482377124,15.1859527029097,14.7158764427714,14.95896883898,83719.6075130931,0.0,1.0
2014-02-13,20.51,20.58,19.99,20.2,55900,15.0175453199941,15.0687997408815,14.6367981934024,14.7905614560644,76344.6339311897,0.0,1.0
2014-02-14,20.47,20.63,20.25,20.52,39100,14.9882570794871,15.1054100415153,14.8271717566982,15.0248673801209,53400.2716763775,0.0,1.0
2014-02-18,20.88,20.97,20.43,20.52,59500,15.2884615446844,15.3543600858253,14.95896883898,15.0248673801209,81261.2829857921,0.0,1.0
2014-02-19,20.23,20.88,20.22,20.88,86700,14.8125276364447,15.2884615446844,14.805205576318,15.2884615446844,118409.298065011,0.0,1.0
2014-02-20,20.29,20.55,20.17,20.28,69200,14.8564599972053,15.0468335605012,14.7685952756841,14.8491379370785,94508.9207162489,0.0,1.0
2014-02-21,20.45,20.515,20.29,20.37,94100,14.9736129592335,15.0212063500575,14.8564599972053,14.9150364782194,128515.743343917,0.0,1.0
2014-02-24,20.93,21.07,20.53,20.53,88700,15.3250718453182,15.4275806870929,15.0321894402477,15.0321894402477,121140.769762013,0.0,1.0
2014-02-25,20.75,20.97,20.51,20.97,79700,15.1932747630365,15.3543600858253,15.0175453199941,15.3543600858253,108849.147125506,0.0,1.0
2014-02-26,20.99,21.14,20.75,20.83,77800,15.3690042060788,15.4788351079803,15.1932747630365,15.2518512440506,106254.249013355,0.0,1.0
2014-02-27,21.14,21.19,20.7163,20.9,76100,15.4788351079803,15.5154454086141,15.1685994204093,15.3031056649379,103932.498070904,0.0,1.0
2014-02-28,21.42,21.66,21.13,21.2,157000,15.6838527915297,15.8595822345721,15.4715130478535,15.5227674687409,214420.528214611,0.0,1.0
2014-03-03,21.35,21.39,21.0001,21.23,115000,15.6325983706423,15.6618866111494,15.3763994868069,15.5447336491212,157059.622577582,0.0,1.0
2014-03-04,22.04,22.49,21.6,21.6,193800,16.1378205193891,16.4673132250935,15.8156498738115,15.8156498738115,264679.607439437,0.0,1.0
2014-03-05,21.97,22.0,21.69,21.96,117600,16.1231763991356,16.1451925708231,15.9176921300524,16.1158376752397,160245.843377271,0.05,1.0
2014-03-06,22.09,22.26,21.86,21.95,52000,16.2112410858855,16.3359993921146,16.0424504362815,16.1084989513439,70857.0055749841,0.0,1.0
2014-03-07,22.31,22.489,22.13,22.26,99300,16.3726930115937,16.5040561693291,16.2405959814688,16.3359993921146,135309.627953768,0.0,1.0
2014-03-10,22.26,22.4,22.11,22.2,88000,16.3359993921146,16.4387415266562,16.2259185336772,16.2919670487396,119911.855588435,0.0,1.0
2014-03-11,21.91,22.23,21.77,22.2,80100,16.0791440557606,16.3139832204271,15.976401921219,16.2919670487396,109147.041279927,0.0,1.0
2014-03-12,22.01,22.24,21.61,21.81,61500,16.1525312947189,16.3213219443229,15.8589823388857,16.0057568168023,83802.0354396445,0.0,1.0
2014-03-13,21.75,22.14,21.65,22.09,120300,15.9617244734273,16.2479347053647,15.8883372344691,16.2112410858855,163924.957128281,0.0,1.0
2014-03-14,21.78,21.93,21.6,21.62,53300,15.9837406451148,16.0938215035523,15.8516436149899,15.8663210627816,72628.4307143588,0.0,1.0
2014-03-17,21.79,21.9699,21.72,21.89,56200,15.9910793690107,16.1231030118966,15.9397083017399,16.0644666079689,76580.0714098864,0.0,1.0
2014-03-18,21.9,22.06,21.7,21.87,70500,16.0718053318648,16.189224914198,15.9250308539482,16.0497891601773,96065.747943007,0.0,1.0
2014-03-19,21.81,22.03,21.16,21.88,49300,16.0057568168023,16.1672087425105,15.5287397635735,16.0571278840731,67177.8918239753,0.0,1.0
2014-03-20,22.2,22.37,21.67,21.67,53100,16.2919670487396,16.4167253549687,15.9030146822607,15.9030146822607,72355.9037698396,0.0,1.0
2014-03-21,21.91,22.5,21.89,22.22,213700,16.0791440557606,16.5121287656145,16.0644666079689,16.3066444965313,291195.040218732,0.0,1.0
2014-03-24,21.82,22.2296,21.65,22.0,77600,16.0130955406981,16.3136896714713,15.8883372344691,16.1451925708231,105740.454473438,0.0,1.0
2014-03-25,21.94,22.08,21.78,21.93,51100,16.1011602274481,16.2039023619897,15.9837406451148,16.0938215035523,69630.6343246477,0.0,1.0
2014-03-26,21.52,22.32,21.5,22.11,87700,15.7929338238233,16.3800317354896,15.7782563760316,16.2259185336772,119503.065171656,0.0,1.0
2014-03-27,21.39,21.6999,21.31,21.61,160500,15.6975304131775,15.9249574667092,15.6388206220109,15.8589823388857,218702.872976634,0.0,1.0
2014-03-28,21.29,21.87,21.21,21.35,55700,15.6241431742192,16.0497891601773,15.5654333830526,15.6681755175942,75898.7540485888,0.0,1.0
2014-03-31,21.64,21.96,21.3665,21.45,131500,15.8809985105732,16.1158376752397,15.6802844120223,15.7415627565525,179186.466021354,0.0,1.0
2014-04-01,22.36,22.47,21.6037,21.67,125300,16.4093866310729,16.490112593927,15.8543589428314,15.9030146822607,170738.130741259,0.0,1.0
2014-04-02,22.65,22.71,22.18,22.45,104500,16.6222096240519,16.6662419674269,16.277289600948,16.4754351461354,142395.328511266,0.0,1.0
2014-04-03,22.69,22.8,22.54,22.65,65300,16.6515645196352,16.7322904824894,16.5414836611978,16.6222096240519,88980.047385509,0.0,1.0
2014-04-04,21.99,22.79,21.84,22.79,112500,16.1378538469272,16.7249517585935,16.0277729884898,16.7249517585935,153296.406292033,0.0,1.0
2014-04-07,21.95,22.0,21.0304,21.97,79900,16.1084989513439,16.1451925708231,15.4336299018835,16.1231763991356,108874.514335408,0.0,1.0
2014-04-08,21.86,22.24,21.66,22.0,126500,16.0424504362815,16.3213219443229,15.8956759583649,16.1451925708231,172373.292408374,0.0,1.0
2014-04-09,21.75,22.72,21.52,21.99,83900,15.9617244734273,16.6735806913227,15.7929338238233,16.1378538469272,114325.053225792,0.0,1.0
2014-04-10,20.83,21.71,20.77,21.71,92000,15.2865618750111,15.932369577844,15.2425295316361,15.932369577844,125362.394478818,0.0,1.0
2014-04-11,20.7,21.16,20.46,20.6,68700,15.1911584643653,15.5287397635735,15.0150290908654,15.117771225407,93613.0054423348,0.0,1.0
2014-04-14,20.71,20.99,20.44,20.83,60400,15.1984971882612,15.4039814573444,15.0003516430738,15.2865618750111,82303.1372447889,0.0,1.0
2014-04-15,20.66,20.855,20.2,20.78,48400,15.161803568782,15.3049086847507,14.8242222695739,15.249868255532,65951.520573639,0.0,1.0
2014-04-16,20.52,20.81,20.32,20.81,55400,15.0590614342404,15.2718844272194,14.9122869563238,15.2718844272194,75489.96363181,0.0,1.0
2014-04-17,20.86,20.96,20.36,20.48,74900,15.3085780466986,15.3819652856569,14.9416418519072,15.0297065386571,102061.340722429,0.0,1.0
2014-04-21,20.86,21.09,20.67,20.89,113800,15.3085780466986,15.4773686963027,15.1691422926778,15.3305942183861,155067.831431407,0.0,1.0
2014-04-22,21.42,21.54,20.79,20.94,210700,15.719546584865,15.8076112716149,15.2572069794278,15.3672878378652,287107.136050945,0.0,1.0
2014-04-23,21.35,21.71,21.24,21.37,75300,15.6681755175942,15.932369577844,15.5874495547401,15.6828529653859,102606.394611467,0.0,1.0
2014-04-24,21.0,21.58,20.885,21.39,63800,15.4113201812402,15.8369661671983,15.3269248564382,15.6975304131775,86936.095301615,0.0,1.0
2014-04-25,21.37,21.99,21.21,21.46,277100,15.6828529653859,16.1378538469272,15.5654333830526,15.7489014804483,377586.081631308,0.0,1.0
2014-04-28,21.22,21.74,21.0,21.54,95400,15.5727721069484,15.9543857495315,15.4113201812402,15.8076112716149,129995.352535644,0.0,1.0
2014-04-29,21.17,21.71,21.11,21.41,73800,15.5360784874693,15.932369577844,15.4920461440943,15.7122078609692,100562.442527573,0.0,1.0
2014-04-30,21.22,21.36,21.0,21.09,111200,15.5727721069484,15.67551424149,15.4113201812402,15.4773686963027,151524.981152658,0.0,1.0
2014-05-01,21.15,21.6,20.78,21.12,171200,15.5214010396776,15.8516436149899,15.249868255532,15.4993848679901,233283.064508409,0.0,1.0
2014-05-02,21.17,21.768,21.09,21.21,64900,15.5360784874693,15.9749341764398,15.4773686963027,15.5654333830526,88434.9934964703,0.0,1.0
2014-05-05,21.04,21.14,20.76,20.95,100800,15.4406750768235,15.5140623157818,15.2351908077403,15.374626561761,137353.580037661,0.0,1.0
2014-05-06,20.65,21.14,20.52,20.9,200700,15.1544648448862,15.5140623157818,15.0590614342404,15.3379329422819,273480.788824986,0.0,1.0
2014-05-07,20.97,21.03,20.53,20.64,90800,15.3893040095527,15.4333363529277,15.0664001581362,15.1471261209904,123727.232811703,0.0,1.0
2014-05-08,20.69,21.38,20.66,21.03,127100,15.1838197404695,15.6901916892817,15.161803568782,15.4333363529277,173190.873241932,0.0,1.0
2014-05-09,20.7,20.84,20.41,20.54,173700,15.1911584643653,15.2939005989069,14.9783354713863,15.0737388820321,236689.651314899,0.0,1.0
2014-05-12,21.23,21.29,20.69,20.7,210000,15.5801108308443,15.6241431742192,15.1838197404695,15.1911584643653,286153.291745127,0.0,1.0
2014-05-13,20.79,21.23,20.75,21.23,128900,15.2572069794278,15.5801108308443,15.2278520838445,15.5801108308443,175643.615742605,0.0,1.0
2014-05-14,20.18,20.78,20.1,20.78,116400,14.8095448217822,15.249868255532,14.7508350306156,15.249868255532,158610.681710157,0.0,1.0
2014-05-15,20.02,20.148,19.62,20.02,110000,14.692125239449,14.7860609053156,14.3985762836158,14.692125239449,149889.819485543,0.0,1.0
2014-05-16,19.88,20.03,19.6201,19.94,75800,14.5893831049074,14.6994639633448,14.3986496708548,14.6334154482824,103287.711972765,0.0,1.0
2014-05-19,20.29,20.31,19.89,19.89,44500,14.8902707846364,14.904948232428,14.5967218288032,14.5967218288032,60637.245155515,0.0,1.0
2014-05-20,19.96,20.17,19.72,20.17,132400,14.648092896074,14.8022060978864,14.4719635225741,14.8022060978864,180412.83727169,0.0,1.0
2014-05-21,19.66,20.31,19.66,20.02,101800,14.4279311791992,14.904948232428,14.4279311791992,14.692125239449,138716.214760257,0.0,1.0
2014-05-22,19.5,19.87,19.5,19.65,97900,14.3105115968659,14.5820443810116,14.3105115968659,14.4205924553033,133401.939342133,0.0,1.0
2014-05-23,19.74,19.815,19.5,19.5,104900,14.4866409703658,14.5416813995845,14.3105115968659,14.3105115968659,142940.382400304,0.0,1.0
2014-05-27,20.48,20.56,19.85,19.89,165000,15.0297065386571,15.0884163298237,14.5673669332199,14.5967218288032,224834.729228315,0.0,1.0
2014-05-28,20.16,20.44,20.07,20.38,53300,14.7948673739906,15.0003516430738,14.7288188589281,14.9563192996988,72628.4307143585,0.0,1.0
2014-05-29,20.14,20.28,20.03,20.28,30600,14.7801899261989,14.8829320607405,14.6994639633448,14.8829320607405,41696.622511433,0.0,1.0
2014-05-30,19.84,20.19,19.78,20.08,70700,14.5600282093241,14.8168835456781,14.5159958659491,14.736157582824,96338.2748875261,0.0,1.0
2014-06-02,19.84,20.04,19.38,19.88,100000,14.5600282093241,14.7068026872406,14.2224469101159,14.5893831049074,136263.472259584,0.0,1.0
2014-06-03,20.04,20.69,19.92,20.4,106500,14.7068026872406,15.1838197404695,14.6187380004907,14.9709967474905,145120.597956458,0.0,1.0
2014-06-04,19.92,20.385,19.64,19.96,147900,14.6774477916573,15.0200689373963,14.4711382845457,14.7069205783876,200727.540770038,0.08,1.0
2014-06-05,20.24,20.64,19.89,20.07,150700,14.9132300854992,15.2079579528016,14.6553432016096,14.7879707418957,204527.656484413,0.0,1.0
2014-06-06,20.54,20.64,20.202,20.42,173100,15.134275985976,15.2079579528016,14.8852309381055,15.0458576257853,234928.582199415,0.0,1.0
2014-06-09,21.24,21.28,20.295,20.47,126100,15.6500497537551,15.6795225404853,14.9537551672533,15.0826986091981,171140.925565259,0.0,1.0
2014-06-10,21.07,21.25,20.91,21.1,79100,15.5247904101516,15.6574179504377,15.4068992632307,15.5468950001993,107353.268931102,0.0,1.0
2014-06-11,20.84,21.21,20.8,20.9,198500,15.3553218864527,15.6279451637074,15.3258490997225,15.3995310665481,269401.060465535,0.0,1.0
2014-06-12,20.7,20.89,20.52,20.83,57900,15.2521671328969,15.3921628698655,15.1195395926109,15.3479536897702,78580.9642365464,0.0,1.0
2014-06-13,20.57,21.06,20.52,20.83,78700,15.1563805760237,15.517422213469,15.1195395926109,15.3479536897702,106810.39525762,0.0,1.0
2014-06-16,20.09,20.51,20.04,20.5,54300,14.8027071352608,15.1121713959283,14.765866151848,15.1048031992457,73695.1011752068,0.0,1.0
2014-06-17,20.52,20.63,20.0,20.02,69500,15.1195395926109,15.200589756119,14.7363933651178,14.7511297584829,94324.3007675294,0.0,1.0
2014-06-18,20.44,20.49,20.11,20.44,74000,15.0605940191504,15.0974350025632,14.8174435286259,15.0605940191504,100431.629594204,0.0,1.0
2014-06-19,20.35,20.47,20.134,20.45,63900,14.9942802490074,15.0826986091981,14.8351272006641,15.0679622158329,86724.0693387789,0.0,1.0
2014-06-20,20.37,20.71,20.192,20.46,167900,15.0090166423725,15.2595353295795,14.8778627414229,15.0753304125155,227871.224444147,0.0,1.0
2014-06-23,20.23,20.43,20.11,20.43,76200,14.9058618888167,15.0532258224678,14.8174435286259,15.0532258224678,103417.434798356,0.0,1.0
2014-06-24,20.65,20.71,20.1,20.16,185500,15.2153261494841,15.2595353295795,14.8100753319434,14.8542845120387,251757.666077364,0.0,1.0
2014-06-25,20.9,20.965,20.44,20.53,78100,15.3995310665481,15.4474243449847,15.0605940191504,15.1269077892934,105996.084747397,0.0,1.0
2014-06-26,21.17,21.24,20.83,20.97,88700,15.5984723769772,15.6500497537551,15.3479536897702,15.451108443326,120382.237094674,0.0,1.0
2014-06-27,21.32,21.39,20.98,20.98,238000,15.7089953272156,15.7605727039935,15.4584766400086,15.4584766400086,323009.8357219,0.0,1.0
2014-06-30,21.14,21.31,20.915,21.23,93900,15.5763677869295,15.701627130533,15.4105833615719,15.6426815570725,127439.594849943,0.0,1.0
2014-07-01,21.65,22.1,21.16,21.16,147300,15.95214581774,16.2837146684552,15.5911041802946,15.5911041802946,199913.230259815,0.0,1.0
2014-07-02,21.5,21.73,21.31,21.66,79000,15.8416228675016,16.0110913912005,15.701627130533,15.9595140144226,107217.550512732,0.0,1.0
2014-07-03,21.9,22.0,21.71,21.71,52500,16.136350734804,16.2100327016296,15.9963549978354,15.9963549978354,71252.1696445368,0.0,1.0
2014-07-07,21.59,21.87,21.57,21.86,49600,15.9079366376447,16.1142461447563,15.8932002442795,16.1068779480738,67316.3355117908,0.0,1.0
2014-07-08,21.2,21.72,21.02,21.53,128800,15.6205769670249,16.0037231945179,15.4879494267388,15.8637274575493,174805.322861263,0.0,1.0
2014-07-09,21.27,21.4,21.07,21.3,71100,15.6721543438028,15.767940900676,15.5247904101516,15.6942589338505,96495.7954614583,0.0,1.0
2014-07-10,20.89,21.15,20.634,20.87,84800,15.3921628698655,15.5837359836121,15.203537034792,15.3774264765004,115089.218778224,0.0,1.0
2014-07-11,20.93,21.08,20.75,20.81,56500,15.4216356565958,15.5321586068342,15.2890081163097,15.3332172964051,76680.9063793585,0.0,1.0
2014-07-14,21.12,21.25,21.05,21.13,93700,15.5616313935644,15.6574179504377,15.5100540167865,15.5689995902469,127168.158013202,0.0,1.0
2014-07-15,21.19,21.27,20.98,21.18,78000,15.6132087703423,15.6721543438028,15.4584766400086,15.6058405736597,105860.366329026,0.0,1.0
2014-07-16,20.78,21.24,20.72,21.24,78100,15.3111127063574,15.6500497537551,15.266903526262,15.6500497537551,105996.084747397,0.0,1.0
2014-07-17,20.12,20.71,20.03,20.68,90000,14.8248117253085,15.2595353295795,14.7584979551655,15.2374307395318,122146.576533492,0.0,1.0
2014-07-18,20.43,20.61,20.01,20.03,105300,15.0532258224678,15.1858533627539,14.7437615618004,14.7584979551655,142911.494544186,0.0,1.0
2014-07-21,20.38,20.44,20.09,20.22,78600,15.016384839055,15.0605940191504,14.8027071352608,14.8984936921341,106674.67683925,0.0,1.0
2014-07-22,20.41,20.81,20.33,20.43,58100,15.0384894291027,15.3332172964051,14.9795438556422,15.0532258224678,78852.4010732875,0.0,1.0
2014-07-23,20.32,20.51,20.27,20.38,55500,14.9721756589597,15.1121713959283,14.9353346755469,15.016384839055,75323.7221956531,0.0,1.0
2014-07-24,20.21,20.81,20.19,20.69,147500,14.8911254954515,15.3332172964051,14.8763891020864,15.2447989362144,200184.667096556,0.0,1.0
2014-07-25,19.99,20.24,19.82,20.05,91000,14.7290251684352,14.9132300854992,14.6037658248317,14.7732343485306,123503.760717197,0.0,1.0
2014-07-28,20.06,20.18,19.46,20.07,94800,14.7806025452131,14.8690209054039,14.3385107442596,14.7879707418957,128661.060615278,0.0,1.0
2014-07-29,19.98,20.25,19.94,20.14,36400,14.7216569717527,14.9205982821818,14.6921841850224,14.8395481186736,49401.5042868788,0.0,1.0
2014-07-30,20.17,20.24,19.926,20.08,77700,14.8616527087213,14.9132300854992,14.6818687096669,14.7953389385783,105453.211073914,0.0,1.0
2014-07-31,19.93,20.02,19.74,20.0,215600,14.6848159883399,14.7511297584829,14.5448202513713,14.7363933651178,292608.910006898,0.0,1.0
2014-08-01,19.83,20.0599,19.56,19.99,110100,14.6111340215143,14.7805288632463,14.4121927110852,14.7290251684352,149425.978625971,0.0,1.0
2014-08-04,19.93,20.1,19.66,19.97,73900,14.6848159883399,14.8100753319434,14.4858746779108,14.7142887750701,100295.911175834,0.0,1.0
2014-08-05,19.89,20.14,19.8,19.91,62200,14.6553432016096,14.8395481186736,14.5890294314666,14.6700795949748,84416.8562264801,0.0,1.0
2014-08-06,19.99,20.26,19.8,19.8,96800,14.7290251684352,14.9279664788643,14.5890294314666,14.5890294314666,131375.428982689,0.0,1.0
2014-08-07,19.78,20.13,19.65,20.13,66500,14.5742930381015,14.8321799219911,14.4785064812282,14.8321799219911,90252.7482164133,0.0,1.0
2014-08-08,20.09,20.14,19.73,19.75,77800,14.8027071352608,14.8395481186736,14.5374520546887,14.5521884480538,105588.929492285,0.0,1.0
2014-08-11,20.15,20.41,19.94,20.16,54500,14.8469163153562,15.0384894291027,14.6921841850224,14.8542845120387,73966.5380119476,0.0,1.0
2014-08-12,19.89,20.23,19.84,20.12,71300,14.6553432016096,14.9058618888167,14.6185022181969,14.8248117253085,96767.2322981998,0.0,1.0
2014-08-13,20.12,20.26,20.02,20.02,96700,14.8248117253085,14.9279664788643,14.7511297584829,14.7511297584829,131239.710564318,0.0,1.0
2014-08-14,20.14,20.22,20.02,20.1,49300,14.8395481186736,14.8984936921341,14.7511297584829,14.8100753319434,66909.1802566794,0.0,1.0
2014-08-15,19.88,20.22,19.61,20.11,129000,14.6479750049271,14.8984936921341,14.449033694498,14.8174435286259,175076.759698005,0.0,1.0
2014-08-18,20.18,20.24,20.0,20.0,72400,14.8690209054039,14.9132300854992,14.7363933651178,14.7363933651178,98260.1349002753,0.0,1.0
2014-08-19,20.15,20.32,19.712,20.18,39800,14.8469163153562,14.9721756589597,14.5241893006601,14.8690209054039,54015.9305114774,0.0,1.0
2014-08-20,19.93,20.15,19.87,20.11,149000,14.6848159883399,14.8469163153562,14.6406068082445,14.8174435286259,202220.443372114,0.0,1.0
2014-08-21,20.32,20.45,19.75,19.91,55900,14.9721756589597,15.0679622158329,14.5521884480538,14.6700795949748,75866.5958691353,0.0,1.0
2014-08-22,20.27,20.56,20.14,20.35,38500,14.9353346755469,15.1490123793411,14.8395481186736,14.9942802490074,52251.5910726603,0.0,1.0
2014-08-25,20.32,20.49,20.17,20.45,25800,14.9721756589597,15.0974350025632,14.8616527087213,15.0679622158329,35015.3519396009,0.0,1.0
2014-08-26,20.41,20.5,20.27,20.28,64900,15.0384894291027,15.1048031992457,14.9353346755469,14.9427028722294,88081.2535224846,0.0,1.0
2014-08-27,20.44,20.5,20.27,20.5,40100,15.0605940191504,15.1048031992457,14.9353346755469,15.1048031992457,54423.085766589,0.0,1.0
2014-08-28,20.2,20.48,20.14,20.35,76000,14.883757298769,15.0900668058806,14.8395481186736,14.9942802490074,103145.997961615,0.0,1.0
2014-08-29,20.41,20.46,20.09,20.24,57500,15.0384894291027,15.0753304125155,14.8027071352608,14.9132300854992,78038.0905630642,0.0,1.0
2014-09-02,20.59,20.77,20.48,20.57,66200,15.1711169693888,15.3037445096748,15.0900668058806,15.1563805760237,89845.5929613015,0.0,1.0
2014-09-03,20.19,20.66,20.16,20.58,52500,14.9353346755469,15.2830121048439,14.9131424992088,15.2238329679423,70970.9573321755,0.08,1.0
2014-09-04,20.12,20.57,20.1,20.33,53500,14.883552930758,15.2164355758296,14.8687581465326,15.0388981651247,72322.7850908835,0.0,1.0
2014-09-05,20.1,20.31,19.91,20.02,58200,14.8687581465326,15.0241033808993,14.7282076963912,14.8095790096309,78676.3755568115,0.0,1.0
2014-09-08,20.2,20.31,20.0,20.16,27700,14.9427320676596,15.0241033808993,14.7947842254055,14.9131424992088,37445.6289162145,0.0,1.0
2014-09-09,19.97,20.22,19.95,20.22,65500,14.7725920490674,14.957526851885,14.757797264842,14.957526851885,88544.7181953811,0.0,1.0
2014-09-10,20.17,20.24,20.0,20.03,54200,14.9205398913215,14.9723216361104,14.7947842254055,14.8169764017436,73269.0645219792,0.0,1.0
2014-09-11,20.33,20.39,20.02,20.02,46400,15.0388981651247,15.0832825178009,14.8095790096309,14.8095790096309,62724.8080040562,0.0,1.0
2014-09-12,20.25,20.41,20.125,20.39,58500,14.9797190282231,15.0980773020263,14.8872516268143,15.0832825178009,79081.9238844242,0.0,1.0
2014-09-15,20.06,20.28,19.95,20.28,53700,14.8391685780817,15.0019112045612,14.757797264842,15.0019112045612,72593.1506426255,0.0,1.0
2014-09-16,20.09,20.18,19.95,20.01,74500,14.8613607544199,14.9279372834342,14.757797264842,14.8021816175182,100711.168023754,0.0,1.0
2014-09-17,20.01,20.26,19.95,20.14,37200,14.8021816175182,14.9871164203358,14.757797264842,14.8983477149834,50287.9926239417,0.0,1.0
2014-09-18,20.39,20.43,20.03,20.07,72300,15.0832825178009,15.1128720862518,14.8169764017436,14.8465659701945,97737.1469545963,0.0,1.0
2014-09-19,20.51,20.67,20.33,20.46,254900,15.1720512231534,15.2904094969566,15.0388981651247,15.1350642625899,344580.895694696,0.0,1.0
2014-09-22,20.31,20.61,20.3,20.44,145900,15.0241033808993,15.2460251442804,15.0167059887866,15.1202694783645,197231.669995513,0.0,1.0
2014-09-23,20.39,20.51,20.28,20.3,228000,15.0832825178009,15.1720512231534,15.0019112045612,15.0167059887866,308216.728985449,0.0,1.0
2014-09-24,20.56,20.58,20.3,20.43,103515,15.2090381837169,15.2238329679423,15.0167059887866,15.1128720862518,139934.450442669,0.0,1.0
2014-09-25,20.4,20.55,20.3,20.55,121053,15.0906799099136,15.2016407916042,15.0167059887866,15.2016407916042,163642.805674893,0.0,1.0
2014-09-26,20.47,20.59,20.31,20.53,91824,15.1424616547026,15.231230360055,15.0241033808993,15.1868460073788,124130.232115613,0.0,1.0
2014-09-29,20.35,20.53,20.23,20.32,80233,15.0536929493501,15.1868460073788,14.9649242439977,15.031500773012,108461.196564428,0.0,1.0
2014-09-30,20.21,20.46,20.21,20.39,237425,14.9501294597723,15.1350642625899,14.9501294597723,15.0832825178009,320957.705611272,0.0,1.0
2014-10-01,20.08,20.3,19.94,20.22,149104,14.8539633623072,15.0167059887866,14.7503998727293,14.957526851885,201562.926134413,0.0,1.0
2014-10-02,20.37,20.53,19.97,20.09,64676,15.0684877335755,15.1868460073788,14.7725920490674,14.8613607544199,87430.8121222057,0.0,1.0
2014-10-03,20.51,20.68,20.45,20.55,55802,15.1720512231534,15.2978068890693,15.1276668704772,15.2016407916042,75434.6925914296,0.0,1.0
2014-10-06,20.43,20.59,20.33,20.52,79269,15.1128720862518,15.231230360055,15.0388981651247,15.1794486152661,107158.034605032,0.0,1.0
2014-10-07,20.21,20.42,20.2,20.41,180756,14.9501294597723,15.105474694139,14.9427320676596,15.0980773020263,244350.978353042,0.0,1.0
2014-10-08,20.79,20.87,20.17,20.25,221577,15.3791782023091,15.4383573392107,14.9205398913215,14.9797190282231,299533.939291265,0.0,1.0
2014-10-09,20.24,20.79,20.21,20.79,100657,14.9723216361104,15.3791782023091,14.9501294597723,15.3791782023091,136070.926708282,0.0,1.0
2014-10-10,20.18,20.59,20.05,20.22,105453,14.9279372834342,15.231230360055,14.831771185969,14.957526851885,142554.292639046,0.0,1.0
2014-10-13,20.45,20.76,20.0,20.14,139532,15.1276668704772,15.3569860259709,14.7947842254055,14.8983477149834,188623.230828059,0.0,1.0
2014-10-14,20.74,20.892,20.41,20.65,104504,15.3421912417455,15.4546316018586,15.0980773020263,15.2756147127312,141271.408096032,0.0,1.0
2014-10-15,20.53,20.66,20.145,20.5,199415,15.1868460073788,15.2830121048439,14.9020464110397,15.1646538310407,269574.732502777,0.0,1.0
2014-10-16,20.74,20.98,20.21,20.21,99655,15.3421912417455,15.5197286524504,14.9501294597723,14.9501294597723,134716.395294057,0.0,1.0
2014-10-17,20.5,21.09,20.42,21.09,172433,15.1646538310407,15.6010999656901,15.105474694139,15.6010999656901,233099.715917314,0.0,1.0
2014-10-20,20.66,20.853,20.39,20.5,83565,15.2830121048439,15.4257817726191,15.0832825178009,15.1646538310407,112965.486656443,0.0,1.0
2014-10-21,20.93,20.99,20.525,20.72,118453,15.4827416918869,15.5271260445631,15.1831473113224,15.3273964575201,160128.053502251,0.0,1.0
2014-10-22,20.83,21.09,20.494,21.0,70416,15.4087677707599,15.6010999656901,15.160215395773,15.5345234366758,95190.3034571897,0.0,1.0
2014-10-23,20.98,21.19,20.79,21.01,84896,15.5197286524504,15.6750738868172,15.3791782023091,15.5419208287885,114764.769403283,0.0,1.0
2014-10-24,21.06,21.2,20.98,21.09,70536,15.578907789352,15.6824712789299,15.5197286524504,15.6010999656901,95352.5227882351,0.0,1.0
2014-10-27,21.21,21.23,20.774,20.97,43531,15.6898686710426,15.704663455268,15.3673423749287,15.5123312603377,58846.4141643224,0.0,1.0
2014-10-28,21.97,22.0,21.0,21.21,170112,16.252070471608,16.2742626479461,15.5345234366758,15.6898686710426,229962.123689353,0.0,1.0
2014-10-29,21.93,22.09,21.64,22.0,130828,16.2224809031572,16.3408391769604,16.0079565318888,16.2742626479461,176856.922016264,0.0,1.0
2014-10-30,22.14,22.18,21.42,21.79,109280,16.3778261375239,16.4074157059747,15.8452139054093,16.1189174135793,147727.737471622,0.0,1.0
2014-10-31,22.65,22.71,22.055,22.57,129491,16.7550931352718,16.799477487948,16.314948304566,16.6959139983701,175049.528302871,0.0,1.0
2014-11-03,22.47,22.8,22.24,22.72,86621,16.6219400772431,16.8660540169623,16.4518000586509,16.8068748800607,117096.672287055,0.0,1.0
2014-11-04,21.99,22.65,21.9201,22.37,99801,16.2668652558334,16.7550931352718,16.2151574849656,16.5479661561161,134913.762146828,0.0,1.0
2014-11-05,22.34,22.41,22.01,22.19,91233,16.525773979778,16.5775557245669,16.2816600400588,16.4148130980874,123331.301910216,0.0,1.0
2014-11-06,22.33,22.44,22.07,22.33,107799,16.5183765876653,16.599747900905,16.326044392735,16.5183765876653,145725.680560975,0.0,1.0
2014-11-07,22.22,22.54,22.07,22.32,55306,16.4370052744255,16.673721822032,16.326044392735,16.5109791955526,74764.1860231107,0.0,1.0
2014-11-10,22.45,22.47,22.11,22.25,63533,16.6071452930177,16.6219400772431,16.3556339611858,16.4591974507637,85885.6729940021,0.0,1.0
2014-11-11,22.3,22.42,22.26,22.27,52464,16.4961844113272,16.5849531166796,16.4665948428764,16.4739922349891,70922.2915328619,0.0,1.0
2014-11-12,22.51,22.57,22.26,22.26,40159,16.6515296456939,16.6959139983701,16.4665948428764,16.4665948428764,54288.0509619589,0.0,1.0
2014-11-13,22.15,22.59,22.08,22.59,35156,16.3852235296366,16.7107087825955,16.3334417848477,16.7107087825955,47524.8566851422,0.0,1.0
2014-11-14,22.27,22.36,21.94,22.22,75645,16.4739922349891,16.5405687640034,16.2298782952699,16.4370052744255,102259.010807474,0.0,1.0
2014-11-17,22.06,22.26,21.98,22.24,46320,16.3186470006223,16.4665948428764,16.2594678637207,16.4518000586509,62616.6617833595,0.0,1.0
2014-11-18,22.11,22.38,22.0101,22.12,42099,16.3556339611858,16.5553635482288,16.2817340139799,16.3630313532985,56910.5968138526,0.0,1.0
2014-11-19,21.66,22.04,21.39,22.04,59591,16.0227513161142,16.3038522163969,15.8230217290712,16.3038522163969,80556.7679691747,0.0,1.0
2014-11-20,21.83,21.87,21.38,21.45,35864,16.1485069820301,16.178096550481,15.8156243369585,15.8674060817474,48481.9507383076,0.0,1.0
2014-11-21,21.55,22.07,21.52,22.07,64836,15.9413800028745,16.326044392735,15.9191878265364,16.326044392735,87647.1045635986,0.0,1.0
2014-11-24,22.0,22.01,21.64,21.66,54165,16.2742626479461,16.2816600400588,16.0079565318888,16.0227513161142,73221.7505504245,0.0,1.0
2014-11-25,21.97,22.12,21.8701,21.98,41115,16.252070471608,16.3630313532985,16.1781705244021,16.2594678637207,55580.3982992837,0.0,1.0
2014-11-26,21.92,22.03,21.52,21.99,71730,16.2150835110445,16.2964548242842,15.9191878265364,16.2668652558334,96966.6051321322,0.0,1.0
2014-11-28,21.45,22.0,21.42,22.0,48576,15.8674060817474,16.2742626479461,15.8452139054093,16.2742626479461,65666.3852070051,0.0,1.0
2014-12-01,21.35,21.61,21.35,21.45,91211,15.7934321606204,15.9857643555507,15.7934321606204,15.8674060817474,123301.561699525,0.0,1.0
2014-12-02,21.72,21.93,21.35,21.35,59661,16.0671356687904,16.2224809031572,15.7934321606204,15.7934321606204,80651.3959122843,0.0,1.0
2014-12-03,21.88,22.06,21.434,21.65,59768,16.2446730794953,16.3783129859993,15.9135430889352,16.0739109767401,80501.7025335316,0.08,1.0
2014-12-04,21.8,22.06,21.6,21.8,59347,16.1852775654935,16.3783129859993,16.0367887804889,16.1852775654935,79934.656342148,0.0,1.0
2014-12-05,22.15,22.2867,21.79,21.79,80528,16.4451329392514,16.546625023802,16.1778531262432,16.1778531262432,108463.410213162,0.0,1.0
2014-12-08,21.92,22.35,21.85,22.14,45990,16.2743708364962,16.5936217242559,16.2223997617446,16.4377085000012,61944.0720706251,0.0,1.0
2014-12-09,22.49,22.5,21.57,21.65,80872,16.6975638737591,16.7049883130093,16.0145154627383,16.0739109767401,108926.744868354,0.0,1.0
2014-12-10,21.69,22.49,21.66,22.34,68483,16.103608733741,16.6975638737591,16.0813354159903,16.5861972850057,92239.962766093,0.0,1.0
2014-12-11,22.09,22.32,21.78,21.78,57747,16.40058630375,16.5713484065052,16.170428686993,16.170428686993,77779.611434277,0.0,1.0
2014-12-12,21.77,22.3,21.68,21.78,69569,16.1630042477428,16.5564995280048,16.0961842944907,16.170428686993,93702.6994973107,0.0,1.0
2014-12-15,21.75,21.98,21.4,21.84,86384,16.1481553692423,16.3189174719975,15.8882999954844,16.2149753224944,116350.874575971,0.0,1.0
2014-12-16,21.84,22.23,21.67,21.7,72039,16.2149753224944,16.5045284532532,16.0887598552405,16.1110331729912,97029.5500738369,0.0,1.0
2014-12-17,22.49,22.5,21.59,21.85,108907,16.6975638737591,16.7049883130093,16.0293643412387,16.2223997617446,146687.172363461,0.0,1.0
2014-12-18,22.81,22.84,22.31,22.5,83854,16.9351459297663,16.957419247517,16.563923967255,16.7049883130093,112943.209815399,0.0,1.0
2014-12-19,22.58,22.94,22.37,22.75,214378,16.7643838270111,17.0316636400193,16.6084706027564,16.890599294265,288746.385787269,0.0,1.0
2014-12-22,22.86,22.87,22.47,22.53,35170,16.9722681260175,16.9796925652677,16.6827149952586,16.72726163076,47370.5808811455,0.0,1.0
2014-12-23,23.1,23.17,22.82,22.85,57291,17.1504546680229,17.2024257427745,16.9425703690166,16.9648436867672,77165.4236355335,0.0,1.0
2014-12-24,22.96,23.24,22.8,23.24,35986,17.0465125185197,17.2543968175261,16.9277214905161,17.2543968175261,48469.65378416,0.0,1.0
2014-12-26,22.94,23.07,22.9,22.99,24286,17.0316636400193,17.1281813502722,17.0019658830184,17.0687858362704,32710.8878953512,0.0,1.0
2014-12-29,23.23,23.34,23.02,23.02,56249,17.2469723782758,17.3286412100283,17.0910591540211,17.0910591540211,75761.9506392825,0.0,1.0
2014-12-30,23.21,23.39,23.12,23.25,35300,17.2321234997754,17.3657634062795,17.1653035465233,17.2618212567763,47545.6782799101,0.0,1.0
2014-12-31,22.75,23.35,22.75,23.35,106473,16.890599294265,17.3360656492785,16.890599294265,17.3360656492785,143408.810297362,0.0,1.0
2015-01-02,22.29,22.95,22.09,22.95,79632,16.5490750887546,17.0390880792695,16.40058630375,17.0390880792695,107256.585064753,0.0,1.0
2015-01-05,22.03,22.25,21.76,22.09,65909,16.3560396682487,16.5193773317536,16.1555798084926,16.40058630375,88773.0342705551,0.0,1.0
2015-01-06,21.74,22.04,21.37,22.04,103543,16.1407309299921,16.3634641074989,15.8660266777337,16.3634641074989,139462.384309823,0.0,1.0
2015-01-07,21.96,22.0,21.73,21.83,59499,16.3040685934971,16.333766350498,16.1333064907419,16.2075508832441,80139.3856083958,0.0,1.0
2015-01-08,22.48,22.54,21.91,22.17,37652,16.6901394345089,16.7346860700102,16.266946397246,16.4599818177518,50713.5942944808,0.0,1.0
2015-01-09,21.91,22.41,21.7,22.41,61101,16.266946397246,16.6381683597573,16.1110331729912,16.6381683597573,82297.1243224018,0.0,1.0
2015-01-12,21.79,22.14,21.56,21.93,76684,16.1778531262432,16.4377085000012,16.007091023488,16.2817952757464,103285.914822001,0.0,1.0
2015-01-13,22.18,22.48,21.656,21.82,102833,16.4674062570021,16.6901394345089,16.0783656402902,16.2001264439939,138506.083131954,0.0,1.0
2015-01-14,21.74,22.059,21.56,21.98,64648,16.1407309299921,16.3775705420743,16.007091023488,16.3189174719975,87074.5895025392,0.0,1.0
2015-01-15,21.72,21.84,21.5,21.72,89084,16.1258820514917,16.2149753224944,15.9625443879867,16.1258820514917,119987.512858003,0.0,1.0
2015-01-16,22.25,22.37,21.63,21.63,133348,16.5193773317536,16.6084706027564,16.0590620982396,16.0590620982396,179606.830234263,0.0,1.0
2015-01-20,21.92,22.29,21.83,22.22,115120,16.2743708364962,16.5490750887546,16.2075508832441,16.497104014003,155055.481121339,0.0,1.0
2015-01-21,21.89,22.11,21.73,21.83,65981,16.2520975187455,16.4154351822505,16.1333064907419,16.2075508832441,88870.0112914094,0.0,1.0
2015-01-22,22.92,22.97,21.82,22.12,68717,17.0168147615188,17.0539369577699,16.2001264439939,16.4228596215007,92555.1380838694,0.0,1.0
2015-01-23,22.68,22.94,22.49,22.94,50627,16.8386282195134,17.0316636400193,16.6975638737591,17.0316636400193,68189.6615942496,0.0,1.0
2015-01-26,22.79,22.94,22.11,22.68,69970,16.9202970512659,17.0316636400193,16.4154351822505,16.8386282195134,94242.8076273459,0.0,1.0
2015-01-27,22.54,22.84,22.38,22.58,112801,16.7346860700102,16.957419247517,16.6158950420066,16.7643838270111,151932.012907993,0.0,1.0
2015-01-28,21.89,22.8,21.81,22.8,100877,16.2520975187455,16.9277214905161,16.1927020047437,16.9277214905161,135871.540732082,0.0,1.0
2015-01-29,22.29,22.38,21.47,22.06,108977,16.5490750887546,16.6158950420066,15.940271070236,16.3783129859993,146781.45557818,0.0,1.0
2015-01-30,21.84,22.39,21.8,22.03,113710,16.2149753224944,16.6233194812568,16.1852775654935,16.3560396682487,153156.347796277,0.0,1.0
2015-02-02,22.4,22.4,21.72,21.85,82353,16.630743920507,16.630743920507,16.1258820514917,16.2223997617446,110921.508311203,0.0,1.0
2015-02-03,22.77,22.99,22.39,22.4,124006,16.9054481727654,17.0687858362704,16.6233194812568,16.630743920507,167024.061778429,0.0,1.0
2015-02-04,22.61,22.9,22.49,22.75,97522,16.7866571447618,17.0019658830184,16.6975638737591,16.890599294265,131352.680940889,0.0,1.0
2015-02-05,22.93,23.0,22.66,22.66,69891,17.024239200769,17.0762102755206,16.8237793410129,16.8237793410129,94136.4022850201,0.0,1.0
2015-02-06,23.18,23.48,22.8153,23.0,73491,17.2098501820247,17.4325833595315,16.9390808825689,17.0762102755206,98985.2533277303,0.0,1.0
2015-02-09,22.66,23.11,22.65,23.09,52727,16.8237793410129,17.1578791072731,16.8163549017627,17.1430302287727,71018.1580358308,0.0,1.0
2015-02-10,22.94,22.96,22.42,22.87,28327,17.0316636400193,17.0465125185197,16.6455927990075,16.9796925652677,38153.7231907936,0.0,1.0
2015-02-11,22.78,22.93,22.59,22.82,23151,16.9128726120156,17.024239200769,16.7718082662613,16.9425703690166,31182.1529138301,0.0,1.0
2015-02-12,23.24,23.26,22.85,22.96,44609,17.2543968175261,17.2692456960265,16.9648436867672,17.0465125185197,60083.9989345186,0.0,1.0
2015-02-13,23.32,23.43,23.06,23.2,69470,17.3137923315279,17.3954611632804,17.120756911022,17.2246990605252,93569.3560936361,0.0,1.0
2015-02-17,23.36,23.49,23.112,23.42,48966,17.3434900885288,17.4400077987817,17.1593639951232,17.3880367240301,65952.4555992657,0.0,1.0
2015-02-18,22.96,23.34,22.79,23.34,49169,17.0465125185197,17.3286412100283,16.9202970512659,17.3286412100283,66225.876921952,0.0,1.0
2015-02-19,23.0,23.18,22.79,22.95,38238,17.0762102755206,17.2098501820247,16.9202970512659,17.0390880792695,51502.8794919889,0.0,1.0
2015-02-20,22.94,23.12,22.71,23.05,54111,17.0316636400193,17.1653035465233,16.8609015372641,17.1133324717718,72882.2718811392,0.0,1.0
2015-02-23,22.81,22.91,22.56,22.83,45334,16.9351459297663,17.0093903222686,16.7495349485107,16.9499948082668,61060.503658398,0.0,1.0
2015-02-24,22.84,23.08,22.74,22.81,55500,16.957419247517,17.1356057895224,16.8831748550147,16.9351459297663,74753.1202417851,0.0,1.0
2015-02-25,22.89,23.06,22.7,22.79,132038,16.9945414437681,17.120756911022,16.8534770980138,16.9202970512659,177842.387215943,0.0,1.0
2015-02-26,22.87,23.04,22.72,22.82,86351,16.9796925652677,17.1059080325215,16.8683259765143,16.9425703690166,116306.426774746,0.0,1.0
2015-02-27,22.56,23.03,22.56,22.83,85651,16.7495349485107,17.0984835932713,16.7495349485107,16.9499948082668,115363.594627552,0.0,1.0
2015-03-02,22.75,22.84,22.505,22.59,95942,16.890599294265,16.957419247517,16.7087005326344,16.7718082662613,129224.574094366,0.0,1.0
2015-03-03,22.73,22.81,22.5,22.64,65416,16.8757504157645,16.9351459297663,16.7049883130093,16.8089304625125,88109.0110583175,0.0,1.0
2015-03-04,22.67,22.85,22.63,22.7,75086,16.8312037802632,16.9648436867672,16.8015060232622,16.8534770980138,101133.563720264,0.0,1.0
2015-03-05,22.68,22.77,22.26,22.62,52001,16.8980237335152,16.9650793832514,16.5850973680797,16.8533199670244,69794.1190401358,0.08,1.0
2015-03-06,22.81,23.04,22.42,22.42,106281,16.9948818942452,17.1662463324599,16.7043074120551,16.7043074120551,142647.040743537,0.0,1.0
2015-03-09,23.07,23.21,22.88,22.89,59976,17.1885982157053,17.2929070041838,17.0470362884845,17.0544869162329,80497.915108386,0.0,1.0
2015-03-10,22.52,22.92,22.45,22.92,41601,16.7788136895398,17.0768387994783,16.7266592953005,17.0768387994783,55835.5636658658,0.0,1.0
2015-03-11,22.87,22.94,22.42,22.52,71527,17.039585660736,17.0917400549752,16.7043074120551,16.7788136895398,96001.3067553277,0.0,1.0
2015-03-12,23.7,23.73,23.1,23.1,134622,17.6579877638585,17.6803396471039,17.2109500989507,17.2109500989507,180685.446307209,0.0,1.0
2015-03-13,23.56,23.75,23.18,23.75,45822,17.55367897538,17.6952409026008,17.2705551209384,17.6952409026008,61500.858111519,0.0,1.0
2015-03-16,23.72,23.93,23.51,23.74,101319,17.6728890193554,17.8293522020731,17.5164258366377,17.6877902748523,135987.199227467,0.0,1.0
2015-03-17,23.84,23.9,23.45,23.59,66413,17.762296552337,17.8070003188277,17.4717220701469,17.5760308586254,89137.4555837874,0.0,1.0
2015-03-18,23.49,23.95,23.35,23.82,68590,17.5015245811407,17.8442534575701,17.3972157926622,17.74739529684,92059.3570308826,0.0,1.0
2015-03-19,23.34,23.51,23.21,23.47,44586,17.3897651649138,17.5164258366377,17.2929070041838,17.4866233256438,59841.9374920385,0.0,1.0
2015-03-20,23.88,23.93,23.5,23.52,147656,17.7920990633308,17.8293522020731,17.5089752088892,17.5238764643861,198179.27426377,0.0,1.0
2015-03-23,23.6,23.94,23.56,23.89,90432,17.5834814863738,17.8368028298216,17.55367897538,17.7995496910793,121375.007654422,0.0,1.0
2015-03-24,23.4,23.67,23.38,23.62,51889,17.4344689314046,17.6356358806131,17.4195676759076,17.5983827418708,69643.7961361051,0.0,1.0
2015-03-25,23.24,23.595,23.07,23.5,151486,17.3152588874291,17.5797561724996,17.1885982157053,17.5089752088892,203319.780714103,0.0,1.0
2015-03-26,23.24,23.43,22.92,23.12,56431,17.3152588874291,17.45682081465,17.0768387994783,17.2258513544476,75739.9267620607,0.0,1.0
2015-03-27,23.25,23.3,22.98,23.22,70374,17.3227095151776,17.3599626539199,17.1215425659691,17.3003576319322,94453.7861450842,0.0,1.0
2015-03-30,23.51,23.67,23.32,23.43,57709,17.5164258366377,17.6356358806131,17.3748639094169,17.45682081465,77455.2184705523,0.0,1.0
2015-03-31,23.54,23.65,23.24,23.34,71185,17.5387777198831,17.6207346251161,17.3152588874291,17.3897651649138,95542.2850305197,0.0,1.0
2015-04-01,23.54,23.59,23.2565,23.55,108373,17.5387777198831,17.5760308586254,17.3275524232141,17.5462283476315,145454.857843823,0.0,1.0
2015-04-02,23.64,23.87,23.59,23.59,36030,17.6132839973677,17.7846484355823,17.5760308586254,17.5760308586254,48358.3413591295,0.0,1.0
2015-04-06,23.58,23.77,22.95,23.43,56257,17.5685802308769,17.7101421580977,17.0991906827237,17.45682081465,75506.3893932987,0.0,1.0
2015-04-07,23.43,23.85,23.42,23.61,53643,17.45682081465,17.7697471800854,17.4493701869015,17.5909321141223,71997.9601867271,0.0,1.0
2015-04-08,23.5,23.71,23.3,23.38,53757,17.5089752088892,17.6654383916069,17.3599626539199,17.4195676759076,72150.9674283299,0.0,1.0
2015-04-09,23.39,23.54,22.97,23.45,60530,17.4270183036561,17.5387777198831,17.1140919382206,17.4717220701469,81241.4766158232,0.0,1.0
2015-04-10,23.35,23.55,23.24,23.55,30695,17.3972157926622,17.5462283476315,17.3152588874291,17.5462283476315,41197.8708858863,0.0,1.0
2015-04-13,23.52,23.55,23.3001,23.33,55376,17.5238764643861,17.5462283476315,17.3600371601974,17.3823145371653,74323.9386928437,0.0,1.0
2015-04-14,23.31,23.54,23.17,23.52,26163,17.3674132816684,17.5387777198831,17.2631044931899,17.5238764643861,35115.1619477909,0.0,1.0
2015-04-15,23.73,23.78,23.37,23.37,41006,17.6803396471039,17.7175927858462,17.4121170481592,17.4121170481592,55036.9732382032,0.0,1.0
2015-04-16,23.81,23.88,23.52,23.72,39342,17.7399446690916,17.7920990633308,17.5238764643861,17.6728890193554,52803.60437832,0.0,1.0
2015-04-17,23.13,23.72,23.0101,23.62,73534,17.233301982196,17.6728890193554,17.143968955492,17.5983827418708,98695.0395088049,0.0,1.0
2015-04-20,23.54,23.67,23.19,23.19,49612,17.5387777198831,17.6356358806131,17.2780057486868,17.2780057486868,66587.6778104115,0.0,1.0
2015-04-21,23.57,23.7,23.49,23.62,37418,17.5611296031284,17.6579877638585,17.5015245811407,17.5983827418708,50221.2716340803,0.0,1.0
2015-04-22,23.51,23.67,23.38,23.58,36628,17.5164258366377,17.6356358806131,17.4195676759076,17.5685802308769,49160.9582931499,0.0,1.0
2015-04-23,23.33,23.53,23.19,23.45,51794,17.3823145371653,17.5313270921346,17.2780057486868,17.4717220701469,69516.2901014365,0.0,1.0
2015-04-24,23.06,23.36,22.79,23.29,78546,17.1811475879568,17.4046664204107,16.9799806387483,17.3525120261715,105421.989464174,0.0,1.0
2015-04-27,22.98,23.4065,22.58,23.14,74241,17.1215425659691,17.4393118394411,16.8235174560306,17.2407526099445,99643.9528404978,0.0,1.0
2015-04-28,23.25,23.29,22.69,23.04,102567,17.3227095151776,17.3525120261715,16.9054743612637,17.1662463324599,137662.22587238,0.0,1.0
2015-04-29,23.03,23.42,22.93,23.04,116053,17.1587957047114,17.4493701869015,17.0842894272268,17.1662463324599,155762.714120207,0.0,1.0
2015-04-30,22.57,22.91,22.35,22.87,157698,16.8160668282821,17.0693881717299,16.6521530178159,17.039585660736,211657.333212656,0.0,1.0
2015-05-01,22.3,22.63,22.181,22.62,88597,16.6148998790736,16.8607705947729,16.5262374088669,16.8533199670244,118912.127932134,0.0,1.0
2015-05-04,22.34,22.44,22.085,22.29,51822,16.6447023900674,16.7192086675521,16.4547113824816,16.6074492513251,69553.8708274442,0.0,1.0
2015-05-05,22.48,22.83,22.2,22.42,142156,16.7490111785459,17.0097831497421,16.5403936015889,16.7043074120551,190797.345940839,0.0,1.0
2015-05-06,22.58,22.61,22.21,22.59,93392,16.8235174560306,16.8458693392759,16.5478442293374,16.830968083779,125347.827260944,0.0,1.0
2015-05-07,22.8,22.92,22.43,22.52,128204,16.9874312664968,17.0768387994783,16.7117580398036,16.7788136895398,172071.407038741,0.0,1.0
2015-05-08,22.91,23.12,22.77,23.11,81465,17.0693881717299,17.2258513544476,16.9650793832514,17.2184007266991,109339.780150471,0.0,1.0
2015-05-11,23.12,23.37,22.91,22.94,89393,17.2258513544476,17.4121170481592,17.0693881717299,17.0917400549752,119980.49428578,0.0,1.0
2015-05-12,23.18,23.18,22.74,23.0,77870,17.2705551209384,17.2705551209384,16.942727500006,17.136443821466,104514.683364846,0.0,1.0
2015-05-13,23.06,23.21,22.83,23.19,97552,17.1811475879568,17.2929070041838,17.0097831497421,17.2780057486868,130931.249410652,0.0,1.0
2015-05-14,23.25,23.38,23.14,23.26,70711,17.3227095151776,17.4195676759076,17.2407526099445,17.3301601429261,94906.097025962,0.0,1.0
2015-05-15,22.92,23.34,22.73,23.25,42710,17.0768387994783,17.3897651649138,16.9352768722575,17.3227095151776,57324.0288495261,0.0,1.0
2015-05-18,23.35,23.38,22.79,22.79,65637,17.3972157926622,17.4195676759076,16.9799806387483,16.9799806387483,88095.9326058616,0.0,1.0
2015-05-19,23.32,23.44,23.23,23.37,41216,17.3748639094169,17.4642714423984,17.3078082596807,17.4121170481592,55318.8286832605,0.0,1.0
2015-05-20,23.32,23.47,23.12,23.47,51177,17.3748639094169,17.4866233256438,17.2258513544476,17.4866233256438,68688.171960482,0.0,1.0
2015-05-21,23.43,23.49,23.3,23.36,118544,17.45682081465,17.5015245811407,17.3599626539199,17.4046664204107,159106.056566101,0.0,1.0
2015-05-22,23.55,23.63,23.46,23.46,141094,17.5462283476315,17.6058333696192,17.4791726978953,17.4791726978953,189371.96269012,0.0,1.0
2015-05-26,23.36,23.6,23.06,23.4,117267,17.4046664204107,17.5834814863738,17.1811475879568,17.4344689314046,157392.107026396,0.0,1.0
2015-05-27,23.3,23.45,23.15,23.43,164959,17.3599626539199,17.4717220701469,17.248203237693,17.45682081465,221402.820767712,0.0,1.0
2015-05-28,23.49,23.57,23.23,23.33,47203,17.5015245811407,17.5611296031284,17.3078082596807,17.3823145371653,63354.3932049679,0.0,1.0
2015-05-29,23.29,23.53,23.05,23.53,105764,17.3525120261715,17.5313270921346,17.1736969602083,17.5313270921346,141953.139481181,0.0,1.0
2015-06-01,23.18,23.49,22.94,23.49,25703,17.2705551209384,17.5015245811407,17.0917400549752,17.5015245811407,34497.7643062366,0.0,1.0
2015-06-02,23.41,23.51,23.07,23.07,26785,17.441919559153,17.5164258366377,17.1885982157053,17.1885982157053,35949.9909326752,0.0,1.0
2015-06-03,23.8,23.95,23.4,23.44,82446,17.8144509465762,17.9267268979202,17.515048409659,17.5449886633507,110147.363277403,0.11,1.0
2015-06-04,23.47,23.83,23.31,23.68,67383,17.5674438536195,17.836906136845,17.4476828388526,17.724630185501,90023.2852985132,0.0,1.0
2015-06-05,23.86,23.95,23.48,23.53,83121,17.8593613271138,17.9267268979202,17.5749289170424,17.6123542341571,111049.159243396,0.0,1.0
2015-06-08,23.81,23.95,23.75,23.76,74696,17.8219360099991,17.9267268979202,17.7770256294615,17.7845106928845,99793.4095937813,0.0,1.0
2015-06-09,23.94,24.0,23.57,23.75,88396,17.9192418344972,17.9641522150348,17.6422944878488,17.7770256294615,118096.527718377,0.0,1.0
2015-06-10,24.38,24.54,23.99,24.0,83627,18.2485846251062,18.3683456398731,17.9566671516119,17.9641522150348,111725.172219384,0.0,1.0
2015-06-11,24.32,24.47,24.11,24.47,53391,18.2036742445686,18.3159501959126,18.0464879126871,18.3159501959126,71330.0569189993,0.0,1.0
2015-06-12,24.36,24.49,24.06,24.18,67708,18.2336144982603,18.3309203227584,18.0090625955724,18.0988833566476,90457.4833562138,0.0,1.0
2015-06-15,24.16,24.46,23.86,24.12,103722,18.0839132298017,18.3084651324897,17.8593613271138,18.05397297611,138571.972125498,0.0,1.0
2015-06-16,24.41,24.49,24.06,24.11,70540,18.271039815375,18.3309203227584,18.0090625955724,18.0464879126871,94241.0184313125,0.0,1.0
2015-06-17,23.95,24.51,23.93,24.51,128619,17.9267268979202,18.3458904496043,17.9117567710743,18.3458904496043,171834.215333385,0.0,1.0
2015-06-18,24.27,24.39,23.99,24.14,105897,18.166248927454,18.2560696885291,17.9566671516119,18.0689431029559,141477.75912703,0.0,1.0
2015-06-19,24.18,24.406,24.18,24.25,252342,18.0988833566476,18.2680457900058,18.0988833566476,18.1512788006081,337127.403926768,0.0,1.0
2015-06-22,24.59,24.7,24.32,24.38,96233,18.4057709569878,18.48810665464,18.2036742445686,18.2485846251062,128566.712882059,0.0,1.0
2015-06-23,24.91,24.99,24.56,24.66,187189,18.6452929865216,18.705173493905,18.383315766719,18.4581664009483,250083.38530109,0.0,1.0
2015-06-24,24.84,24.99,24.57,24.77,63259,18.592897542561,18.705173493905,18.3908008301419,18.5405020986005,84513.6459448031,0.0,1.0
2015-06-25,24.94,25.16,24.65,24.84,117345,18.6677481767904,18.8324195720948,18.4506813375253,18.592897542561,156772.218710268,0.0,1.0
2015-06-26,25.13,25.288,24.9,25.09,172925,18.809964381826,18.9282283839084,18.6378079230986,18.7800241281343,231026.766547133,0.0,1.0
2015-06-29,24.68,25.38,24.51,25.2,357312,18.4731365277941,18.9970909673993,18.3458904496043,18.8623598257866,477366.696593836,0.0,1.0
2015-06-30,24.7,24.99,24.6,24.99,214689,18.48810665464,18.705173493905,18.4132560204107,18.705173493905,286823.220952652,0.0,1.0
2015-07-01,25.05,25.12,24.61,24.98,122592,18.7500838744426,18.8024793184031,18.4207410838336,18.6976884304821,163782.179352587,0.0,1.0
2015-07-02,24.86,25.134,24.66,25.12,102721,18.6078676694069,18.8129584071952,18.4581664009483,18.8024793184031,137234.642107781,0.0,1.0
2015-07-06,25.25,25.29,24.65,24.65,448667,18.8997851429012,18.9297253965929,18.4506813375253,18.4506813375253,599416.43062832,0.0,1.0
2015-07-07,25.1,25.284,24.85,25.25,233377,18.7875091915573,18.9252343585392,18.600382605984,18.8997851429012,311790.277267428,0.0,1.0
2015-07-08,25.02,25.17,24.89,24.94,211756,18.7276286841738,18.8399046355178,18.6303228596757,18.6677481767904,282904.75048116,0.0,1.0
2015-07-09,25.27,25.46,24.94,25.3,132693,18.9147552697471,19.0569714747828,18.6677481767904,18.9372104600159,177277.054985911,0.0,1.0
2015-07-10,25.6,25.74,25.21,25.52,99484,19.1617623627038,19.2665532506248,18.8698448892095,19.1018818553204,132910.029453086,0.0,1.0
2015-07-13,25.89,26.06,25.75,25.86,256593,19.3788292019688,19.5060752801586,19.2740383140478,19.3563740117,342806.714521488,0.0,1.0
2015-07-14,26.0,26.13,25.75,25.81,146221,19.4611648996211,19.5584707241192,19.2740383140478,19.3189486945854,195350.382138431,0.0,1.0
2015-07-15,26.03,26.23,25.81,26.05,100533,19.4836200898899,19.6333213583485,19.3189486945854,19.4985902167357,134311.48718394,0.0,1.0
2015-07-16,26.03,26.45,25.99,26.3,113557,19.4836200898899,19.797992753653,19.4536798361981,19.685716802309,151711.473348519,0.0,1.0
2015-07-17,26.02,26.15,25.82,26.0,112690,19.4761350264669,19.573440850965,19.3264337580083,19.4611648996211,150553.166529978,0.0,1.0
2015-07-20,26.07,26.24,25.95,26.21,59409,19.5135603435816,19.6408064217714,19.4237395825064,19.6183512315026,79370.0689535843,0.0,1.0
2015-07-21,26.2,26.36,25.96,26.18,118330,19.6108661680797,19.7306271828466,19.4312246459293,19.5958960412338,158088.172823606,0.0,1.0
2015-07-22,26.56,26.65,26.13,26.21,126272,19.8803284513052,19.9476940221116,19.5584707241192,19.6183512315026,168698.637359777,0.0,1.0
2015-07-23,26.1,26.77,25.87,26.77,262127,19.5360155338504,20.0375147831868,19.363859075123,20.0375147831868,350200.105448605,0.0,1.0
2015-07-24,26.09,26.14,25.83,26.03,197886,19.5285304704274,19.5659557875421,19.3339188214312,19.4836200898899,264374.513372537,0.0,1.0
2015-07-27,26.17,26.2,25.8784,26.01,104162,19.5884109778109,19.6108661680797,19.3701465283982,19.468649963044,139159.809495922,0.0,1.0
2015-07-28,26.08,26.33,25.82,26.33,142360,19.5210454070045,19.7081719925778,19.3264337580083,19.7081719925778,190192.109212952,0.0,1.0
2015-07-29,25.98,26.15,25.82,26.0,109579,19.4461947727752,19.573440850965,19.3264337580083,19.4611648996211,146396.889122268,0.0,1.0
2015-07-30,25.99,26.16,25.81,25.96,110756,19.4536798361981,19.580925914388,19.3189486945854,19.4312246459293,147969.354088155,0.0,1.0
2015-07-31,26.03,26.4,25.93,26.08,100234,19.4836200898899,19.7605674365383,19.4087694556605,19.5210454070045,133912.024970856,0.0,1.0
2015-08-03,26.19,26.26,25.84,26.08,101098,19.6033811046568,19.6557765486173,19.3414038848542,19.5210454070045,135066.323807326,0.0,1.0
2015-08-04,26.16,26.4242,26.01,26.29,91649,19.580925914388,19.7786812900218,19.468649963044,19.6782317388861,122442.51627745,0.0,1.0
2015-08-05,26.18,26.55,25.93,26.3,55988,19.5958960412338,19.8728433878823,19.4087694556605,19.685716802309,74799.6333985303,0.0,1.0
2015-08-06,26.25,26.31,25.99,26.28,98452,19.6482914851943,19.6932018657319,19.4536798361981,19.6707466754631,131531.283620635,0.0,1.0
2015-08-07,26.17,26.4,25.82,26.12,111169,19.5884109778109,19.7605674365383,19.3264337580083,19.5509856606962,148521.11961994,0.0,1.0
2015-08-10,26.45,26.57,25.87,26.07,256545,19.797992753653,19.8878135147281,19.363859075123,19.5135603435816,342742.58680835,0.0,1.0
2015-08-11,26.24,26.46,25.96,26.28,106675,19.6408064217714,19.8054778170759,19.4312246459293,19.6707466754631,142517.162477463,0.0,1.0
2015-08-12,25.98,26.24,25.61,26.1,135481,19.4461947727752,19.6408064217714,19.1692474261267,19.5360155338504,181001.806323967,0.0,1.0
2015-08-13,25.97,26.26,25.76,25.96,96396,19.4387097093523,19.6557765486173,19.2815233774707,19.4312246459293,128784.479907922,0.0,1.0
2015-08-14,26.23,26.37,25.89,25.91,79407,19.6333213583485,19.7381122462695,19.3788292019688,19.3937993288147,106087.277439399,0.0,1.0
2015-08-17,26.27,26.42,25.74,26.05,266465,19.6632616120402,19.7755375633842,19.2665532506248,19.4985902167357,355995.647523387,0.0,1.0
2015-08-18,26.08,26.43,25.95,26.27,79725,19.5210454070045,19.7830226268071,19.4237395825064,19.6632616120402,106512.123538934,0.0,1.0
2015-08-19,25.92,26.17,25.89,25.94,192247,19.4012843922376,19.5884109778109,19.3788292019688,19.4162545190835,256840.843072931,0.0,1.0
2015-08-20,25.29,25.89,25.19,25.68,223472,18.9297253965929,19.3788292019688,18.8548747623636,19.2216428700873,298557.256462749,0.0,1.0
2015-08-21,25.47,25.85,24.87,24.87,245571,19.0644565382057,19.3488889482771,18.6153527328298,18.6153527328298,328081.388392343,0.0,1.0
2015-08-24,24.79,25.64,24.58,24.91,272709,18.5554722254464,19.1917026163955,18.3982858935648,18.6452929865216,364337.594207326,0.0,1.0
2015-08-25,24.99,25.6499,24.73,25.48,241763,18.705173493905,19.1991128291842,18.5105618449088,19.0719416016286,322993.923150119,0.0,1.0
2015-08-26,25.58,26.1,25.006,25.53,209162,19.1467922358579,19.5360155338504,18.7171495953817,19.1093669187433,279439.1819837,0.0,1.0
2015-08-27,25.88,26.1,25.36,25.77,249636,19.3713441385459,19.5360155338504,18.9821208405535,19.2890084408936,333512.204098655,0.0,1.0
2015-08-28,25.92,26.02,25.57,25.79,218787,19.4012843922376,19.4761350264669,19.139307172435,19.3039785677395,292298.124461746,0.0,1.0
2015-08-31,26.02,26.1,25.76,25.86,115135,19.4761350264669,19.5360155338504,19.2815233774707,19.3563740117,153819.671917907,0.0,1.0
2015-09-01,25.64,25.89,25.43,25.65,402412,19.1917026163955,19.3788292019688,19.034516284514,19.1991876798185,537620.027062396,0.0,1.0
2015-09-02,26.06,26.14,25.69,25.86,232650,19.5884109778109,19.6485442425164,19.310294628548,19.4380778160472,309512.548356669,0.11,1.0
2015-09-03,26.08,26.246,25.94,26.13,322359,19.6034442939873,19.7282208182511,19.4982110807527,19.6410275844282,428859.469485095,0.0,1.0
2015-09-04,25.88,26.1,25.77,25.77,161839,19.4531111322236,19.6184776101636,19.3704278932535,19.3704278932535,215307.11933589,0.0,1.0
2015-09-08,26.3,26.39,26.1901,26.2,176925,19.7688107719273,19.836460694721,19.6862026995382,19.6936441910455,235377.208759956,0.0,1.0
2015-09-09,26.01,26.5,25.99,26.5,249435,19.55082768737,19.919143933691,19.5357943711936,19.919143933691,331842.950781627,0.0,1.0
2015-09-10,25.9,26.189,25.77,26.0,296228,19.4681444483999,19.6853758671485,19.3704278932535,19.5433110292818,394095.349987533,0.0,1.0
2015-09-11,25.98,26.1,25.725,25.82,129034,19.5282777131054,19.6184776101636,19.3366029318567,19.4080111836944,171664.054006681,0.0,1.0
2015-09-14,25.92,26.17,25.83,26.02,167287,19.4831777645763,19.6710942167809,19.4155278417826,19.5583443454581,222555.021177486,0.0,1.0
2015-09-15,26.23,26.3,25.77,25.88,96901,19.71619416531,19.7688107719273,19.3704278932535,19.4531111322236,128915.003001546,0.0,1.0
2015-09-16,26.17,26.31,26.08,26.31,65329,19.6710942167809,19.7763274300155,19.6034442939873,19.7763274300155,86912.2943115962,0.0,1.0
2015-09-17,25.65,26.54,25.56,26.21,140373,19.2802279961953,19.9492105660438,19.2125780734016,19.7011608491337,186749.215346962,0.0,1.0
2015-09-18,25.23,25.35,25.06,25.28,153677,18.9645283564915,19.0547282535497,18.8367451689924,19.0021116469324,204448.570358082,0.0,1.0
2015-09-21,25.53,25.71,25.34,25.46,92128,19.1900280991371,19.3253279447244,19.0472115954615,19.1374114925198,122565.106619399,0.0,1.0
2015-09-22,25.34,25.52,25.2,25.28,61482,19.0472115954615,19.1825114410489,18.9419783822269,19.0021116469324,81794.3283819676,0.0,1.0
2015-09-23,25.48,25.585,25.14,25.31,107522,19.1524448086961,19.2313697186221,18.8968784336978,19.024661621197,143044.952608665,0.0,1.0
2015-09-24,25.67,25.79,25.21,25.3,114582,19.2952613123717,19.3854612094299,18.9494950403151,19.0171449631088,152437.424525269,0.0,1.0
2015-09-25,26.03,26.17,25.9,25.9,159089,19.5658610035463,19.6710942167809,19.4681444483999,19.4681444483999,211648.578575174,0.0,1.0
2015-09-28,25.95,26.03,25.63,25.81,127373,19.5057277388408,19.5658610035463,19.2651946800189,19.4004945256063,169454.295387209,0.0,1.0
2015-09-29,26.01,26.15,25.8,26.0,134822,19.55082768737,19.6560609006046,19.3929778675181,19.5433110292818,179364.284524147,0.0,1.0
2015-09-30,26.22,26.24,25.81,26.19,191828,19.7086775072219,19.7237108233982,19.4004945256063,19.6861275329573,255203.838926125,0.0,1.0
2015-10-01,25.96,26.15,25.5,26.14,105630,19.513244396929,19.6560609006046,19.1674781248725,19.6485442425164,140527.876565291,0.0,1.0
2015-10-02,25.7,26.06,24.74,25.55,200084,19.3178112866362,19.5884109778109,18.5962121101704,19.2050614153134,266187.443479028,0.0,1.0
2015-10-05,26.09,26.22,25.6,25.66,106403,19.6109609520754,19.7086775072219,19.2426447057544,19.2877446542835,141556.259113667,0.0,1.0
2015-10-06,25.76,26.1,25.64,26.1,95054,19.3629112351653,19.6184776101636,19.2727113381071,19.6184776101636,126457.793988802,0.0,1.0
2015-10-07,26.02,26.06,25.5601,25.85,129512,19.5583443454581,19.5884109778109,19.2126532399825,19.430561157959,172299.974909817,0.0,1.0
2015-10-08,26.3,26.32,25.56,25.87,68036,19.7688107719273,19.7838440881037,19.2125780734016,19.4455944741354,90513.6287986004,0.0,1.0
2015-10-09,26.21,26.47,26.08,26.38,110809,19.7011608491337,19.8965939594265,19.6034442939873,19.8289440366328,147417.906601565,0.0,1.0
2015-10-12,26.49,26.6,26.02,26.21,95689,19.9116272756029,19.9943105145729,19.5583443454581,19.7011608491337,127302.584309913,0.0,1.0
2015-10-13,26.04,26.77,26.02,26.44,129533,19.5733776616345,20.122093702072,19.5583443454581,19.8740439851619,172327.912857444,0.0,1.0
2015-10-14,25.57,26.22,25.54,26.05,163907,19.2200947314898,19.7086775072219,19.1975447572252,19.5808943197227,218058.34198795,0.0,1.0
2015-10-15,26.05,26.2,25.49,25.58,147480,19.5808943197227,19.6936441910455,19.1599614667843,19.227611389578,196204.215051114,0.0,1.0
2015-10-16,26.04,26.36,25.91,26.19,125144,19.5733776616345,19.8139107204564,19.4756611064881,19.6861275329573,166488.88180334,0.0,1.0
2015-10-19,26.04,26.43,25.166,25.83,115415,19.5733776616345,19.8665273270737,18.9164217447271,19.4155278417826,153545.629781152,0.0,1.0
2015-10-20,26.0,26.39,25.206,26.03,119661,19.5433110292818,19.836460694721,18.9464883770799,19.5658610035463,159194.416715699,0.0,1.0
2015-10-21,25.85,26.385,25.198,26.11,67950,19.430561157959,19.8327023656769,18.9404750506093,19.6259942682518,90399.2162511741,0.0,1.0
2015-10-22,26.16,26.3,25.036,26.1,139927,19.6635775586927,19.7688107719273,18.8187051895807,19.6184776101636,186155.866554497,0.0,1.0
2015-10-23,26.84,27.06,26.036,26.67,141077,20.1747103086893,20.3400767866294,19.5703709983992,20.0469271211902,187685.801781706,0.0,1.0
2015-10-26,26.7,26.85,26.48,26.77,84908,20.0694770954547,20.1822269667775,19.9041106175147,20.122093702072,112959.774149444,0.0,1.0
2015-10-27,26.35,26.815,26.19,26.65,88283,19.8063940623683,20.1559186634689,19.6861275329573,20.0318938050138,117449.801446687,0.0,1.0
2015-10-28,27.11,27.18,26.38,26.38,364453,20.3776600770703,20.4302766836876,19.8289440366328,19.8289440366328,484860.420314779,0.0,1.0
2015-10-29,26.76,27.25,26.72,27.02,171318,20.1145770439839,20.4828932903049,20.0845104116311,20.3100101542767,227917.776743468,0.0,1.0
2015-10-30,26.23,26.96,26.03,26.81,118183,19.71619416531,20.2649102057476,19.5658610035463,20.1521603344248,157228.117354121,0.0,1.0
2015-11-02,26.51,26.67,26.155,26.23,75918,19.9266605917792,20.0469271211902,19.6598192296486,19.71619416531,100999.671808045,0.0,1.0
2015-11-03,26.45,26.58,26.29,26.38,65357,19.8815606432501,19.9792771983965,19.7612941138391,19.8289440366328,86949.5449084326,0.0,1.0
2015-11-04,26.62,26.79,26.33,26.46,129964,20.0093438307493,20.1371270182484,19.7913607461919,19.8890773013383,172901.305973033,0.0,1.0
2015-11-05,26.7,26.97,26.58,26.62,136594,20.0694770954547,20.2724268638357,19.9792771983965,20.0093438307493,181721.715152508,0.0,1.0
2015-11-06,27.32,27.598,26.83,26.83,108010,20.5355098969222,20.7444729917738,20.1671936506012,20.1671936506012,143694.177296385,0.0,1.0
2015-11-09,26.98,27.45,26.82,27.32,77913,20.2799435219239,20.6332264520686,20.159676992513,20.5355098969222,103653.776832638,0.0,1.0
2015-11-10,26.99,27.3499,26.76,26.92,189811,20.2874601800121,20.5579847046059,20.1145770439839,20.2348435733948,252520.465575447,0.0,1.0
2015-11-11,26.99,27.37,26.98,27.04,98348,20.2874601800121,20.5730931873632,20.2799435219239,20.325043470453,130840.060630912,0.0,1.0
2015-11-12,26.69,27.093,26.66,26.8,204200,20.0619604373666,20.3648817583204,20.039410463102,20.1446436763366,271663.281213977,0.0,1.0
2015-11-13,26.58,26.83,26.37,26.44,94792,19.9792771983965,20.1671936506012,19.8214273785446,19.8740439851619,126109.23483269,0.0,1.0
2015-11-16,26.5,26.8,26.45,26.51,188608,19.919143933691,20.1446436763366,19.8815606432501,19.9266605917792,250920.020289941,0.0,1.0
2015-11-17,26.63,27.0,26.5,26.52,150010,20.0168604888374,20.2949768381003,19.919143933691,19.9341772498674,199570.072550974,0.0,1.0
2015-11-18,27.07,27.1,26.5,26.65,105436,20.3475934447176,20.3701434189822,19.919143933691,20.0318938050138,140269.783144353,0.0,1.0
2015-11-19,26.99,27.16,26.81,26.95,58931,20.2874601800121,20.4152433675113,20.1521603344248,20.2573935476594,78400.5329344805,0.0,1.0
2015-11-20,27.22,27.45,27.0,27.06,85838,20.4603433160404,20.6332264520686,20.2949768381003,20.3400767866294,114197.026115795,0.0,1.0
2015-11-23,27.39,27.47,27.01,27.16,84466,20.5881265035395,20.648259768245,20.3024934961885,20.4152433675113,112371.746870812,0.0,1.0
2015-11-24,27.5,27.5,27.05,27.19,74307,20.6708097425096,20.6708097425096,20.3325601285412,20.4377933417758,98856.4321114936,0.0,1.0
2015-11-25,27.39,27.59,27.2,27.47,185092,20.5881265035395,20.7384596653032,20.445309999864,20.648259768245,246242.409630057,0.0,1.0
2015-11-27,27.5,27.5,27.15,27.35,41075,20.6708097425096,20.6708097425096,20.4077267094231,20.5580598711868,54645.2951805294,0.0,1.0
2015-11-30,27.2,27.55,27.16,27.51,204449,20.445309999864,20.7083930329505,20.4152433675113,20.6783264005978,271994.54545013,0.0,1.0
2015-12-01,27.21,27.29,26.95,27.25,312004,20.4528266579522,20.5129599226577,20.2573935476594,20.4828932903049,415083.400547922,0.0,1.0
2015-12-02,26.86,27.2,26.84,27.13,104185,20.2724268638357,20.5290398621121,20.2573319815842,20.4762077742317,138040.162571366,0.11,1.0
2015-12-03,26.59,27.08,26.58,26.93,114851,20.0686459534398,20.4384705686028,20.061098512314,20.3252589517162,152172.104539846,0.0,1.0
2015-12-04,26.98,27.15,26.52,26.6,167123,20.3629961573451,20.4913026564833,20.0158138655593,20.0761933945656,221430.014775776,0.0,1.0
2015-12-07,26.42,26.995,26.32,26.9,130556,19.9403394543016,20.3743173190337,19.8648650430438,20.3026166283388,172980.481496061,0.0,1.0
2015-12-08,26.03,26.4,25.94,26.23,79429,19.6459892503963,19.92524457205,19.5780622802643,19.7969380729118,105239.641722714,0.0,1.0
2015-12-09,25.86,26.31,25.8,26.1,225865,19.5176827512581,19.857317601918,19.4723981045034,19.6988213382767,299260.366839578,0.0,1.0
2015-12-10,25.95,26.08,25.69,25.83,113678,19.5856097213901,19.6837264560252,19.3893762521199,19.4950404278808,150617.935410929,0.0,1.0
2015-12-11,25.32,25.93,25.22,25.55,108998,19.1101209304662,19.5705148391385,19.0346465192084,19.283712076359,144417.15832369,0.0,1.0
2015-12-14,25.42,25.85,25.24,25.36,144512,19.1855953417239,19.5101353101323,19.0497414014599,19.1403106949693,191471.516758777,0.0,1.0
2015-12-15,25.92,25.99,25.42,25.5,95748,19.5629673980128,19.6157994858932,19.1855953417239,19.2459748707301,126861.539433537,0.0,1.0
2015-12-16,26.04,26.2,25.36,26.2,127299,19.6535366915221,19.7742957495345,19.1403106949693,19.7742957495345,168665.111630006,0.0,1.0
2015-12-17,25.72,26.34,25.68,26.18,87284,19.4120185754972,19.8799599252954,19.3818288109941,19.7592008672829,115647.142581745,0.0,1.0
2015-12-18,24.98,25.73,24.97,25.62,193395,18.8535079321898,19.419566016623,18.845960491064,19.3365441642395,256239.163415935,0.0,1.0
2015-12-21,25.17,25.48,24.88,25.1,161981,18.9969093135795,19.2308799884786,18.778033520932,18.9440772256991,214617.109694028,0.0,1.0
2015-12-22,25.26,25.63,24.8,25.24,67803,19.0648362837115,19.3440916053652,18.7176539919258,19.0497414014599,89835.7454799279,0.0,1.0
2015-12-23,25.45,25.45,25.16,25.4,75647,19.2082376651013,19.2082376651013,18.9893618724537,19.1705004594724,100228.671862898,0.0,1.0
2015-12-24,25.62,25.85,25.31,25.48,51981,19.3365441642395,19.5101353101323,19.1025734893404,19.2308799884786,68872.3490965314,0.0,1.0
2015-12-28,25.66,25.71,25.25,25.58,80899,19.3667339287426,19.4044711343714,19.0572888425857,19.3063543997363,107187.321705244,0.0,1.0
2015-12-29,26.04,26.04,25.56,25.77,70262,19.6535366915221,19.6535366915221,19.2912595174848,19.4497557811261,93093.8033554663,0.0,1.0
2015-12-30,26.01,26.13,25.7403,25.97,121318,19.6308943681447,19.7214636616541,19.4273398809826,19.6007046036416,160740.57151061,0.0,1.0
2015-12-31,25.42,25.97,25.41,25.97,131692,19.1855953417239,19.6007046036416,19.1780479005982,19.6007046036416,174485.627387323,0.0,1.0
2016-01-04,24.58,25.27,24.53,25.02,440514,18.5516102871587,19.0723837248373,18.5138730815298,18.8836976966929,583660.067907688,0.0,1.0
2016-01-05,24.6,24.77,24.435,24.69,164812,18.5667051694103,18.6950116685485,18.4421723908349,18.6346321395422,218368.04985086,0.0,1.0
2016-01-06,24.4,24.57,23.6,24.37,164747,18.4157563468947,18.5440628460329,17.8119610568326,18.3931140235174,218281.927946871,0.0,1.0
2016-01-07,23.64,24.1499,23.61,23.99,122306,17.8421508213357,18.226994844339,17.8195084979584,18.1063112607379,162049.624451249,0.0,1.0
2016-01-08,23.13,23.91,23.0,23.71,244607,17.4572313239211,18.0459317317317,17.359114589286,17.8949829092161,324092.624140653,0.0,1.0
2016-01-11,23.56,23.915,23.17,23.18,94819,17.7817712923295,18.0497054522946,17.4874210884242,17.49496852955,125630.658682673,0.0,1.0
2016-01-12,23.62,23.76,23.24,23.74,140137,17.8270559390842,17.932720114845,17.5402531763046,17.9176252325935,185674.850144103,0.0,1.0
2016-01-13,22.83,23.65,22.67,23.65,102651,17.2308080901478,17.8496982624615,17.1100490321354,17.8496982624615,136007.685637215,0.0,1.0
2016-01-14,23.08,23.365,22.59,22.98,138652,17.4194941182922,17.6345961903769,17.0496695031292,17.3440197070345,183707.295876038,0.0,1.0
2016-01-15,22.59,22.725,22.23,22.4,115935,17.0496695031292,17.1515599583272,16.7779616226012,16.9062681217394,153608.352907916,0.0,1.0
2016-01-19,22.24,22.72,21.94,22.7,268857,16.785509063727,17.1477862377643,16.5590858299537,17.1326913555127,356222.719090556,0.0,1.0
2016-01-20,21.99,22.24,21.56,21.82,207235,16.5968230355826,16.785509063727,16.2722830671742,16.4685165364444,274576.504203838,0.0,1.0
2016-01-21,21.79,22.13,21.76,22.0,182151,16.445874213067,16.7024872113434,16.4232318896897,16.6043704767084,241341.398978133,0.0,1.0
2016-01-22,21.99,22.18,21.74,21.92,179032,16.5968230355826,16.7402244169723,16.4081370074382,16.5439909477021,237208.872539009,0.0,1.0
2016-01-25,21.46,22.0,21.34,21.85,129098,16.1968086559164,16.6043704767084,16.1062393624071,16.4911588598217,171048.70094196,0.0,1.0
2016-01-26,21.91,22.0,21.47,21.49,88449,16.5364435065764,16.6043704767084,16.2043560970422,16.2194509792938,117190.712091709,0.0,1.0
2016-01-27,21.49,22.11,21.46,21.8,154749,16.2194509792938,16.6873923290919,16.1968086559164,16.4534216541928,205035.054160927,0.0,1.0
2016-01-28,21.8,21.95,21.46,21.5,179137,16.4534216541928,16.5666332710795,16.1968086559164,16.2269984204195,237347.992537762,0.0,1.0
2016-01-29,22.86,22.91,22.28,22.5,413134,17.2534504135251,17.291187619154,16.8156988282301,16.9817425329972,547382.872042603,0.0,1.0
2016-02-01,23.24,23.4,22.31,22.66,280604,17.5402531763046,17.6610122343171,16.8383411516074,17.1025015910096,371786.93457,0.0,1.0
2016-02-02,22.79,23.16,22.4,22.77,199460,17.2006183256447,17.4798736472984,16.9062681217394,17.1855234433931,264274.999534333,0.0,1.0
2016-02-03,22.78,22.89,22.23,22.89,101332,17.1930708845189,17.2760927369025,16.7779616226012,17.2760927369025,134260.073462414,0.0,1.0
2016-02-04,22.38,23.03,22.04,22.63,155988,16.8911732394879,17.3817569126633,16.6345602412115,17.0798592676323,206676.670146202,0.0,1.0
2016-02-05,22.13,22.87,22.0101,22.28,181539,16.7024872113434,17.2609978546509,16.6119933922454,16.8156988282301,240530.528128264,0.0,1.0
2016-02-08,22.45,22.575,21.59,21.84,112622,16.9440053273683,17.0383483414405,16.2949253905515,16.4836114186959,149218.785709193,0.0,1.0
2016-02-09,22.43,22.67,21.6,22.14,78252,16.9289104451167,17.1100490321354,16.3024728316773,16.7100346524692,103680.172784321,0.0,1.0
2016-02-10,22.46,22.93,22.44,22.51,130352,16.9515527684941,17.3062825014056,16.9364578862425,16.989289974123,172710.191212771,0.0,1.0
2016-02-11,21.96,22.38,21.75,22.02,97291,16.5741807122053,16.8911732394879,16.4156844485639,16.6194653589599,128905.940939009,0.0,1.0
2016-02-12,22.56,22.69,22.13,22.4,93615,17.0270271797518,17.1251439143869,16.7024872113434,16.9062681217394,124035.416030315,0.0,1.0
2016-02-16,22.75,23.03,22.16,22.81,71849,17.1704285611416,17.3817569126633,16.7251295347208,17.2157132078963,95196.5027651776,0.0,1.0
2016-02-17,22.54,22.96,22.42,22.85,106423,17.0119322975003,17.3289248247829,16.921363003991,17.2459029723994,141005.40597334,0.0,1.0
2016-02-18,22.11,22.62,22.0001,22.5,80450,16.6873923290919,17.0723118265065,16.6044459511196,16.9817425329972,106592.418091533,0.0,1.0
2016-02-19,22.16,22.37,21.78,22.06,66764,16.7251295347208,16.8836257983621,16.4383267719413,16.649655123463,88459.1199684659,0.0,1.0
2016-02-22,22.35,22.52,22.21,22.26,80221,16.8685309161105,16.9968374152487,16.7628667403497,16.8006039459785,106289.003999016,0.0,1.0
2016-02-23,21.87,22.32,21.84,22.3,84406,16.5062537420733,16.8458885927332,16.4836114186959,16.8307937104817,111833.929663566,0.0,1.0
2016-02-24,22.1,22.14,21.1006,21.61,102025,16.6798448879661,16.7100346524692,15.925553621856,16.3100202728031,135178.265454178,0.0,1.0
2016-02-25,22.12,22.3,21.89,22.04,52209,16.6949397702177,16.8307937104817,16.5213486243248,16.6345602412115,69174.438236679,0.0,1.0
2016-02-26,22.47,22.56,21.75,22.22,98959,16.9591002096199,17.0270271797518,16.4156844485639,16.7704141814754,131115.961490615,0.0,1.0
2016-02-29,22.19,22.5,22.08,22.38,126519,16.7477718580981,16.9817425329972,16.6647500057146,16.8911732394879,167631.648782133,0.0,1.0
2016-03-01,22.82,22.89,22.26,22.26,78820,17.223260649022,17.2760927369025,16.8006039459785,16.8006039459785,104432.745729952,0.0,1.0
2016-03-02,22.85,22.955,22.4,22.6,81948,17.3289248247829,17.408554457457,16.9876549704655,17.1393304612732,108057.009822216,0.11,1.0
2016-03-03,22.96,23.075,22.77,22.87,81027,17.4123463447272,17.4995597519416,17.2682546284598,17.3440923738637,106842.574984925,0.0,1.0
2016-03-04,23.19,23.19,22.92,23.03,234841,17.586773159156,17.586773159156,17.3820112465656,17.4654327665099,309662.423044601,0.0,1.0
2016-03-07,23.41,23.41,22.95,23.08,85365,17.7536161990445,17.7536161990445,17.4047625701868,17.5033516392118,112562.681742977,0.0,1.0
2016-03-08,22.85,23.36,22.84,23.22,81086,17.3289248247829,17.7156973263426,17.3213410502425,17.6095244827772,106920.372656369,0.0,1.0
2016-03-09,22.92,23.06,22.75,22.93,65205,17.3820112465656,17.488184090131,17.253087079379,17.389595021106,85979.6129918676,0.0,1.0
2016-03-10,23.2,23.28,22.8,22.98,134944,17.5943569336964,17.6550271300195,17.291005952081,17.4275138938079,177937.779243533,0.0,1.0
2016-03-11,23.6,23.65,23.28,23.35,108687,17.8977079153119,17.9356267880138,17.6550271300195,17.7081135518022,143315.178241655,0.0,1.0
2016-03-14,23.44,23.76,23.2,23.47,95493,17.7763675226657,18.0190483079581,17.5943569336964,17.7991188462869,125917.509139367,0.0,1.0
2016-03-15,23.01,23.43,22.985,23.25,57020,17.4502652174291,17.7687837481253,17.4313057810781,17.6322758063984,75186.8343347333,0.0,1.0
2016-03-16,23.33,23.41,23.01,23.01,118438,17.6929460027214,17.7536161990445,17.4502652174291,17.4502652174291,156172.891703563,0.0,1.0
2016-03-17,23.58,23.69,23.05,23.25,127756,17.8825403662311,17.9659618861754,17.4806003155906,17.6322758063984,168459.649373346,0.0,1.0
2016-03-18,23.78,24.04,23.63,23.79,162796,18.0342158570388,18.2313939950889,17.920459238933,18.0417996315792,214663.554583607,0.0,1.0
2016-03-21,23.57,23.8161,23.2738,23.72,72101,17.8749565916907,18.0615932831296,17.6503251898045,17.9887132097965,95072.7103186358,0.0,1.0
2016-03-22,23.43,23.66,23.14,23.36,41758,17.7687837481253,17.9432105625542,17.5488542864541,17.7156973263426,55062.2909180954,0.0,1.0
2016-03-23,23.03,23.35,23.03,23.27,57740,17.4654327665099,17.7081135518022,17.4654327665099,17.6474433554791,76136.2296472728,0.0,1.0
2016-03-24,23.02,23.06,22.75,22.85,52189,17.4578489919695,17.488184090131,17.253087079379,17.3289248247829,68816.6555085127,0.0,1.0
2016-03-28,22.94,23.21,22.81,23.04,42404,17.3971787956464,17.6019407082368,17.2985897266214,17.4730165410502,55914.1094901794,0.0,1.0
2016-03-29,23.38,23.41,22.8,22.8,71455,17.7308648754234,17.7536161990445,17.291005952081,17.291005952081,94220.8917465515,0.0,1.0
2016-03-30,23.49,23.695,23.37,23.44,54824,17.8142863953676,17.9697537734456,17.723281100883,17.7763675226657,72291.1786314877,0.0,1.0
2016-03-31,23.57,23.98,23.26,23.43,207258,17.8749565916907,18.1858913478466,17.6398595809387,17.7687837481253,273291.352342129,0.0,1.0
2016-04-01,23.53,23.72,23.11,23.37,83983,17.8446214935292,17.9887132097965,17.5261029628329,17.723281100883,110740.37018474,0.0,1.0
2016-04-04,23.36,23.61,23.23,23.44,76033,17.7156973263426,17.9052916898523,17.6171082573176,17.7763675226657,100257.463608783,0.0,1.0
2016-04-05,23.1,23.41,22.89,23.11,119716,17.5185191882926,17.7536161990445,17.3592599229444,17.5261029628329,157858.06838332,0.0,1.0
2016-04-06,23.41,23.59,22.965,23.07,116814,17.7536161990445,17.8901241407715,17.4161382319973,17.4957678646714,154031.477831946,0.0,1.0
2016-04-07,22.82,23.27,22.72,23.14,114574,17.3061735011617,17.6474433554791,17.2303357557579,17.5488542864541,151077.803526267,0.0,1.0
2016-04-08,22.92,23.175,22.7,22.96,68720,17.3820112465656,17.5753974973455,17.2151682066771,17.4123463447272,90614.5081635019,0.0,1.0
2016-04-11,22.94,23.4,22.8,23.0,71963,17.3971787956464,17.7460324245042,17.291005952081,17.4426814428887,94890.7428837322,0.0,1.0
2016-04-12,23.14,23.34,22.63,22.91,64786,17.5488542864541,17.7005297772618,17.1620817848944,17.3744274720252,85427.1176641536,0.0,1.0
2016-04-13,24.03,24.07,23.29,23.29,104717,18.2238102205485,18.25414531871,17.6626109045599,17.6626109045599,138080.31797668,0.0,1.0
2016-04-14,24.2,24.52,23.87,24.0,134376,18.3527343877351,18.5954151730274,18.1024698279023,18.2010588969273,177188.811830307,0.0,1.0
2016-04-15,24.04,24.18,23.9,24.08,60820,18.2313939950889,18.3375668386543,18.1252211515235,18.2617290932504,80197.5318175812,0.0,1.0
2016-04-18,24.29,24.41,23.84,23.84,72958,18.4209883585985,18.5119936530832,18.0797185042812,18.0797185042812,96202.7544614782,0.0,1.0
2016-04-19,24.42,24.44,23.9899,24.29,56833,18.5195774276236,18.5347449767043,18.1933992846415,18.4209883585985,74940.2552743931,0.0,1.0
2016-04-20,24.62,24.75,23.9074,24.39,84175,18.6712529184313,18.7698419874563,18.1308331446834,18.4968261040024,110993.542268084,0.0,1.0
2016-04-21,24.48,24.62,24.375,24.52,99206,18.5650800748659,18.6712529184313,18.4854504421918,18.5954151730274,130813.488021949,0.0,1.0
2016-04-22,24.62,24.76,24.45,24.45,40758,18.6712529184313,18.7774257619967,18.5423287512447,18.5423287512447,53743.6863173458,0.0,1.0
2016-04-25,24.5,24.58,23.76,24.49,55080,18.5802476239467,18.6409178202697,18.0190483079581,18.5726638494063,72628.7414092792,0.0,1.0
2016-04-26,25.39,25.42,24.52,24.52,129685,19.255203558041,19.2779548816622,18.5954151730274,18.5954151730274,171003.237648192,0.0,1.0
2016-04-27,25.52,25.72,25.19,25.47,77749,19.3537926270661,19.5054681178738,19.1035280672333,19.3158737543641,102520.189103668,0.0,1.0
2016-04-28,25.07,25.45,25.04,25.3,71041,19.0125227727487,19.3007062052834,18.9897714491275,19.1869495871776,93674.9894418412,0.0,1.0
2016-04-29,25.65,25.66,25.0,25.0,206482,19.4523816960911,19.4599654706315,18.959436350966,18.959436350966,272268.115171947,0.0,1.0
2016-05-02,25.68,25.79,25.21,25.65,92134,19.4751330197122,19.5585545396565,19.1186956163141,19.4523816960911,121488.31628545,0.0,1.0
2016-05-03,25.2,25.67,25.1922,25.4,115174,19.1111118417737,19.4675492451719,19.1051964976322,19.2627873325814,151868.966286717,0.0,1.0
2016-05-04,25.08,25.25,24.57,24.96,63645,19.0201065472891,19.1490307144756,18.6333340457294,18.9291012528044,83922.5898146983,0.0,1.0
2016-05-05,24.94,25.43,24.92,25.2,105394,18.9139337037237,19.2855386562026,18.8987661546429,19.1111118417737,138973.013291387,0.0,1.0
2016-05-06,24.9,24.95,24.63,24.81,46658,18.8835986055621,18.921517478264,18.6788366929717,18.8153446346986,61523.4534617676,0.0,1.0
2016-05-09,24.93,25.2095,24.74,24.82,69278,18.9063499291833,19.1183164275871,18.7622582129159,18.822928409239,91350.2895307199,0.0,1.0
2016-05-10,25.15,25.37,24.93,24.96,48134,19.0731929690718,19.2400360089603,18.9063499291833,18.9291012528044,63469.7138524737,0.0,1.0
2016-05-11,24.86,25.34,24.79,25.04,64183,18.8532635074006,19.2172846853391,18.8001770856179,18.9897714491275,84631.9990899015,0.0,1.0
2016-05-12,24.87,24.995,24.42,24.89,69373,18.860847281941,18.9556444636958,18.5195774276236,18.8760148310217,91475.556967791,0.0,1.0
2016-05-13,24.74,25.16,24.61,24.75,78123,18.7622582129159,19.0807767436122,18.6636691438909,18.7698419874563,103013.347224349,0.0,1.0
2016-05-16,25.13,25.25,23.925,24.72,89435,19.058025419991,19.1490307144756,18.1441805878744,18.7470906638352,117929.402468027,0.0,1.0
2016-05-17,24.37,25.23,24.26,25.2,91578,18.4816585549216,19.1338631653949,18.3982370349774,19.1111118417737,120755.172127433,0.0,1.0
2016-05-18,25.31,25.32,23.545,24.22,80113,19.194533361718,19.2021171362583,17.8559971553398,18.3679019368158,105637.37037984,0.0,1.0
2016-05-19,24.85,25.389,24.67,25.2,43921,18.8456797328602,19.254445180587,18.7091717911332,19.1111118417737,57914.4326695163,0.0,1.0
2016-05-20,25.42,25.42,24.255,24.97,93444,19.2779548816622,19.2779548816622,18.3944451477072,18.9366850273448,123215.688312431,0.0,1.0
2016-05-23,25.24,25.5,25.03,25.29,55237,19.1414469399352,19.3386250779853,18.9821876745871,19.1793658126372,72835.7623315973,0.0,1.0
2016-05-24,26.15,26.45,25.35,25.35,120772,19.8315704231104,20.059083659322,19.2248684598795,19.2248684598795,159250.514841712,0.0,1.0
2016-05-25,26.05,26.5,25.97,26.17,249203,19.7557326777065,20.0970025320239,19.6950624813835,19.8467379721912,328600.222320565,0.0,1.0
2016-05-26,25.73,25.96,25.66,25.96,52189,19.5130518924142,19.6874787068431,19.4599654706315,19.6874787068431,68816.6555085127,0.0,1.0
2016-05-27,26.04,26.06,25.6,25.7,86164,19.7481489031662,19.7633164522469,19.4144628233892,19.490300568793,113616.246818975,0.0,1.0
2016-05-31,25.91,26.02,25.7,26.02,116447,19.6495598341411,19.7329813540854,19.490300568793,19.7329813540854,153547.549943471,0.0,1.0
2016-06-01,26.0,26.01,25.365,25.63,84712,19.82398664857,19.8316112588195,19.3398238977299,19.5418760693404,111103.383948197,0.14,1.0
2016-06-02,26.11,26.13,25.57,25.84,90202,19.907857361314,19.9231065818129,19.4961284078437,19.7019928845788,118303.751993758,0.0,1.0
2016-06-03,25.98,26.02,25.55,25.86,91228,19.8087374280711,19.8392358690689,19.4808791873448,19.7172421050777,119649.394546535,0.0,1.0
2016-06-06,26.28,26.55,25.91,25.91,349982,20.0374757355546,20.2433402122898,19.755365156325,19.755365156325,459016.249421072,0.0,1.0
2016-06-07,26.06,26.37,26.03,26.23,71020,19.8697343100667,20.1060972277997,19.8468604793184,19.9993526843074,93145.7447351135,0.0,1.0
2016-06-08,26.02,26.2,25.96,25.97,117252,19.8392358690689,19.976478853559,19.7934882075722,19.8011128178217,153780.975241925,0.0,1.0
2016-06-09,25.72,25.85,25.55,25.85,89737,19.6104975615854,19.7096174948283,19.4808791873448,19.7096174948283,117693.884754927,0.0,1.0
2016-06-10,25.56,25.66,25.22,25.4,52479,19.4885037975942,19.5647499000887,19.2292670491129,19.366510033603,68828.4361863422,0.0,1.0
2016-06-13,25.31,25.925,25.24,25.42,63532,19.297888541358,19.7668020716991,19.2445162696118,19.3817592541019,83324.9148762492,0.0,1.0
2016-06-14,25.02,25.42,24.95,25.21,63423,19.0767748441239,19.3817592541019,19.0234025723778,19.2216424388635,83181.9567492975,0.0,1.0
2016-06-15,25.01,25.45,24.92,25.12,70893,19.0691502338745,19.4046330848503,19.0005287416294,19.1530209466184,92979.1788440775,0.0,1.0
2016-06-16,24.8,24.94,24.62,24.75,79071,18.909033418636,19.0157779621283,18.7717904341459,18.8709103673888,103704.972992821,0.0,1.0
2016-06-17,24.45,24.98,24.39,24.8,233384,18.6421720599053,19.0462764031261,18.5964243984086,18.909033418636,306093.022940857,0.0,1.0
2016-06-20,25.04,25.2,24.6,24.68,116048,19.0920240646228,19.214017828614,18.756541213647,18.8175380956426,152201.878133208,0.0,1.0
2016-06-21,25.02,25.13,24.82,25.07,37591,19.0767748441239,19.1606455568679,18.9242826391349,19.1148978953712,49302.1922041348,0.0,1.0
2016-06-22,25.11,25.64,24.9801,24.99,146677,19.145396336369,19.5495006795898,19.0463526492286,19.0539010133756,192373.111806705,0.0,1.0
2016-06-23,25.78,25.88,25.47,25.47,73420,19.6562452230821,19.7324913255766,19.4198823053492,19.4198823053492,96293.4466129546,0.0,1.0
2016-06-24,24.38,24.97,24.37,24.59,346736,18.5887997881591,19.0386517928767,18.5811751779097,18.7489166033976,454758.982631292,0.0,1.0
2016-06-27,23.73,24.06,23.54,23.99,132914,18.0932001219449,18.3448122601767,17.9483325272053,18.2914399884306,174322.353079736,0.0,1.0
2016-06-28,23.97,24.27,23.69,24.09,173456,18.2761907679317,18.5049290754152,18.0627016809471,18.3676860909251,227494.907051166,0.0,1.0
2016-06-29,24.41,24.47,23.89,24.16,62270,18.6116736189075,18.6574212804042,18.2151938859361,18.4210583626712,81669.7483054844,0.0,1.0
2016-06-30,24.93,24.95,24.31,24.42,68381,19.0081533518789,19.0234025723778,18.535427516413,18.6192982291569,89684.5842119372,0.0,1.0
2016-07-01,24.9,24.97,24.76,24.82,130953,18.9852795211305,19.0386517928767,18.8785349776382,18.9242826391349,171750.41833705,0.0,1.0
2016-07-05,24.35,24.78,24.18,24.78,68657,18.5659259574108,18.8937841981371,18.4363075831701,18.8937841981371,90046.5699278889,0.0,1.0
2016-07-06,24.42,24.59,23.89,24.27,68535,18.6192982291569,18.7489166033976,18.2151938859361,18.5049290754152,89886.5617490989,0.0,1.0
2016-07-07,24.46,24.67,24.26,24.47,55738,18.6497966701547,18.8099134853932,18.4973044651657,18.6574212804042,73102.7530279605,0.0,1.0
2016-07-08,24.72,24.94,24.6,24.68,132037,18.8480365366404,19.0157779621283,18.756541213647,18.8175380956426,173172.130351875,0.0,1.0
2016-07-11,24.81,24.95,24.58,24.58,103260,18.9166580288855,19.0234025723778,18.7412919931481,18.7412919931481,135429.873294111,0.0,1.0
2016-07-12,25.32,25.52,24.6701,24.91,112159,19.3055131516074,19.4580053565964,18.8099897314957,18.99290413138,147101.289548657,0.0,1.0
2016-07-13,25.38,25.48,25.234,25.29,88003,19.3512608131041,19.4275069155986,19.2399415034622,19.2826393208591,115419.670148186,0.0,1.0
2016-07-14,25.61,25.7875,25.58,25.69,55582,19.5266268488415,19.6619636807692,19.5037530180931,19.5876237308371,72898.1524059007,0.0,1.0
2016-07-15,25.72,25.79,25.52,25.79,54627,19.6104975615854,19.6638698333316,19.4580053565964,19.6638698333316,71645.62936701,0.0,1.0
2016-07-18,25.46,25.77,25.36,25.59,61504,19.4122576950997,19.6486206128327,19.3360115926052,19.5113776283426,80665.1067894737,0.0,1.0
2016-07-19,25.32,25.57,25.0,25.33,118517,19.3055131516074,19.4961284078437,19.061525623625,19.3131377618569,155440.076440037,0.0,1.0
2016-07-20,25.18,25.34,25.14,25.32,52348,19.1987686081151,19.3207623721063,19.1682701671173,19.3055131516074,68656.62412551,0.0,1.0
2016-07-21,25.36,25.6599,25.26,25.38,91339,19.3360115926052,19.5646736539862,19.2597654901107,19.3512608131041,119794.975758385,0.0,1.0
2016-07-22,25.86,25.95,25.34,25.34,43040,19.7172421050777,19.7858635973228,19.3207623721063,19.3207623721063,56448.7870092831,0.0,1.0
2016-07-25,25.63,25.9,25.58,25.88,71221,19.5418760693404,19.7477405460755,19.5037530180931,19.7324913255766,93409.3647673825,0.0,1.0
2016-07-26,25.64,26.34,25.52,25.7,78729,19.5495006795898,20.0832233970513,19.4580053565964,19.5952483410865,103256.425475229,0.0,1.0
2016-07-27,26.45,26.45,25.69,25.69,117693,20.1670941097953,20.1670941097953,19.5876237308371,19.5876237308371,154359.365461978,0.0,1.0
2016-07-28,26.37,26.46,26.18,26.44,61380,20.1060972277997,20.1747187200447,19.9612296330601,20.1594694995458,80502.475525785,0.0,1.0
2016-07-29,26.2,26.45,26.05,26.37,93336,19.976478853559,20.1670941097953,19.8621096998173,20.1060972277997,122414.126029239,0.0,1.0
2016-08-01,26.17,26.35,26.05,26.18,84143,19.9536050228107,20.0908480073008,19.8621096998173,19.9612296330601,110357.116294658,0.0,1.0
2016-08-02,26.25,26.4,26.05,26.14,96871,20.0146019048063,20.128971058548,19.8621096998173,19.9307311920623,127050.428586809,0.0,1.0
2016-08-03,26.42,26.6,26.21,26.31,97704,20.1442202790469,20.281463263537,19.9841034638085,20.060349566303,128142.94344691,0.0,1.0
2016-08-04,26.36,26.52,26.33,26.34,26568,20.0984726175502,20.2204663815414,20.0755987868019,20.0832233970513,34845.0597877006,0.0,1.0
2016-08-05,27.22,27.24,26.42,26.54,127200,20.7541890990029,20.7694383195018,20.1442202790469,20.2357156020403,166828.199525576,0.0,1.0
2016-08-08,27.21,27.36,26.92,27.36,156979,20.7465644887535,20.8609336424952,20.5254507915194,20.8609336424952,205884.622117338,0.0,1.0
2016-08-09,27.21,27.39,26.93,27.27,161258,20.7465644887535,20.8838074732436,20.5330754017689,20.7923121502502,211496.712257039,0.0,1.0
2016-08-10,26.86,27.23,26.805,27.23,50559,20.4797031300227,20.7618137092524,20.4377677736507,20.7618137092524,66310.2746840693,0.0,1.0
2016-08-11,27.01,27.11,26.88,26.88,60621,20.5940722837645,20.670318386259,20.4949523505216,20.4949523505216,79507.0148069178,0.0,1.0
2016-08-12,27.0,27.05,26.62,26.85,62329,20.586447673515,20.6245707247623,20.2967124840359,20.4720785197733,81747.1293099816,0.0,1.0
2016-08-15,27.1,27.14,26.95,27.09,117129,20.6626937760095,20.6931922170073,20.5483246222678,20.6550691657601,153619.655520686,0.0,1.0
2016-08-16,27.04,27.14,26.92,27.02,88966,20.6169461145128,20.6931922170073,20.5254507915194,20.6016968940139,116682.68552667,0.0,1.0
2016-08-17,26.98,27.2,26.95,27.03,49733,20.5711984530161,20.738939878504,20.5483246222678,20.6093215042634,65226.9406211124,0.0,1.0
2016-08-18,27.08,27.09,26.84,26.91,80740,20.6474445555106,20.6550691657601,20.4644539095238,20.51782618127,105893.93734037,0.0,1.0
2016-08-19,27.14,27.25,26.85,27.09,123830,20.6931922170073,20.7770629297513,20.4720785197733,20.6550691657601,162408.301472108,0.0,1.0
2016-08-22,27.06,27.14,26.86,27.11,55821,20.6321953350117,20.6931922170073,20.4797031300227,20.670318386259,73211.6110512359,0.0,1.0
2016-08-23,26.99,27.2,26.96,27.09,87011,20.5788230632656,20.738939878504,20.5559492325172,20.6550691657601,114118.620038678,0.0,1.0
2016-08-24,27.23,27.26,26.94,27.05,268370,20.7618137092524,20.7846875400007,20.5407000120183,20.6245707247623,351978.647065085,0.0,1.0
2016-08-25,27.25,27.32,27.17,27.25,121869,20.7770629297513,20.8304352014974,20.7160660477557,20.7770629297513,159836.366729422,0.0,1.0
2016-08-26,27.21,27.34,27.13,27.33,287073,20.7465644887535,20.8456844219963,20.6855676067579,20.8380598117469,376508.425490611,0.0,1.0
2016-08-29,27.17,27.42,27.13,27.21,129130,20.7160660477557,20.9066813039919,20.6855676067579,20.7465644887535,169359.47645234,0.0,1.0
2016-08-30,27.2,27.3,27.01,27.24,97408,20.738939878504,20.8151859809985,20.5940722837645,20.7694383195018,127754.726881976,0.0,1.0
2016-08-31,27.15,27.26,26.76,27.09,139822,20.8075613707491,20.8918645659897,20.5086682239869,20.7615778097087,182441.720697582,0.14,1.0
2016-09-01,27.0,27.24,26.47,27.24,134299,20.6926024681483,20.8765367123096,20.2864143456253,20.8765367123096,175235.232280789,0.0,1.0
2016-09-02,27.12,27.14,26.85,27.01,95523,20.7845695902289,20.799897443909,20.5776435655474,20.7002663949883,124639.759738776,0.0,1.0
2016-09-06,26.75,27.24,26.66,27.24,85700,20.5010042971469,20.8765367123096,20.4320289555864,20.8765367123096,111822.570581044,0.0,1.0
2016-09-07,27.2,27.24,26.52,26.76,114173,20.8458810049493,20.8765367123096,20.3247339798256,20.5086682239869,148974.543184943,0.0,1.0
2016-09-08,27.19,27.24,27.11,27.24,259998,20.8382170781093,20.8765367123096,20.7769056633889,20.8765367123096,339249.063079701,0.0,1.0
2016-09-09,26.96,27.27,26.95,27.13,235547,20.661946760788,20.8995284928297,20.654282833948,20.792233517069,307345.05288977,0.0,1.0
2016-09-12,27.14,27.15,26.66,26.91,104293,20.799897443909,20.8075613707491,20.4320289555864,20.6236271265878,136082.97962204,0.0,1.0
2016-09-13,26.82,26.98,26.58,26.98,71138,20.5546517850273,20.6772746144681,20.3707175408659,20.6772746144681,92821.8672811472,0.0,1.0
2016-09-14,26.51,26.905,26.51,26.78,50759,20.3170700529856,20.6197951631677,20.3170700529856,20.523996077667,66231.0602114728,0.0,1.0
2016-09-15,26.71,26.81,26.54,26.57,68858,20.4703485897867,20.5469878581872,20.3400618335057,20.3630536140259,89846.8910743236,0.0,1.0
2016-09-16,26.76,26.78,26.35,26.69,199731,20.5086682239869,20.523996077667,20.1944472235447,20.4550207361066,260611.830160124,0.0,1.0
2016-09-19,26.76,26.983,26.57,26.81,84390,20.5086682239869,20.6795737925202,20.3630536140259,20.5469878581872,110113.264076247,0.0,1.0
2016-09-20,26.75,26.94,26.71,26.84,68458,20.5010042971469,20.6466189071079,20.4703485897867,20.5699796387074,89324.9654240038,0.0,1.0
2016-09-21,26.88,27.02,26.69,26.92,51709,20.6006353460676,20.7079303218284,20.4550207361066,20.6312910534278,67470.6336309827,0.0,1.0
2016-09-22,27.08,27.11,26.92,26.92,110625,20.7539138828687,20.7769056633889,20.6312910534278,20.6312910534278,144345.062666605,0.0,1.0
2016-09-23,26.92,27.1,26.88,26.89,71041,20.6312910534278,20.7692417365488,20.6006353460676,20.6082992729076,92695.3003109449,0.0,1.0
2016-09-26,26.34,26.83,26.26,26.83,93367,20.1867832967046,20.5623157118673,20.1254718819842,20.5623157118673,121826.580483552,0.0,1.0
2016-09-27,26.57,26.61,26.13,26.27,92560,20.3630536140259,20.3937093213861,20.0258408330635,20.1331358088242,120773.595484031,0.0,1.0
2016-09-28,26.76,26.81,26.4301,26.65,120545,20.5086682239869,20.5469878581872,20.2558352775335,20.4243650287463,157288.818794539,0.0,1.0
2016-09-29,26.47,26.88,26.43,26.81,116170,20.2864143456253,20.6006353460676,20.2557586382651,20.5469878581872,151580.256994165,0.0,1.0
2016-09-30,26.75,26.9,26.43,26.48,188242,20.5010042971469,20.6159631997477,20.2557586382651,20.2940782724654,245620.820668809,0.0,1.0
2016-10-03,26.55,26.73,26.4,26.57,87076,20.3477257603458,20.4856764434668,20.232766857745,20.3630536140259,113617.994818145,0.0,1.0
2016-10-04,26.6,26.71,26.49,26.61,91277,20.3860453945461,20.4703485897867,20.3017421993055,20.3937093213861,119099.51896063,0.0,1.0
2016-10-05,26.87,27.06,26.12,26.73,179895,20.5929714192275,20.7385860291886,20.0181769062234,20.4856764434668,234729.537160759,0.0,1.0
2016-10-06,27.07,27.16,26.6001,26.88,92843,20.7462499560286,20.8152252975891,20.3861220338145,20.6006353460676,121142.857881633,0.0,1.0
2016-10-07,26.96,27.11,26.74,27.1,84498,20.661946760788,20.7769056633889,20.4933403703068,20.7692417365488,110254.184001833,0.0,1.0
2016-10-10,27.35,27.41,26.93,26.93,64694,20.9608399075502,21.0068234685905,20.6389549802679,20.6389549802679,84413.6450544933,0.0,1.0
2016-10-11,27.13,27.52,27.0,27.32,103066,20.792233517069,21.0911266638311,20.6926024681483,20.93784812703,134481.972689684,0.0,1.0
2016-10-12,27.23,27.49,27.05,27.05,41407,20.8688727854695,21.0681348833109,20.7309221023485,20.7309221023485,54028.4385069931,0.0,1.0
2016-10-13,26.72,27.11,26.6,27.11,56836,20.4780125166267,20.7769056633889,20.3860453945461,20.7769056633889,74160.4156539585,0.0,1.0
2016-10-14,26.97,27.15,26.7601,26.96,70812,20.6696106876281,20.8075613707491,20.5087448632553,20.661946760788,92396.4978761366,0.0,1.0
2016-10-17,26.7,26.99,25.84,26.92,48521,20.4626846629466,20.6849385413082,19.8035869547019,20.6312910534278,63310.8861979329,0.0,1.0
2016-10-18,26.9,26.99,26.7001,26.9,44216,20.6159631997477,20.6849385413082,20.462761302215,20.6159631997477,57693.6613863647,0.0,1.0
2016-10-19,27.18,27.33,26.88,26.92,55764,20.8305531512692,20.9455120538701,20.6006353460676,20.6312910534278,72761.6549111011,0.0,1.0
2016-10-20,27.16,27.37,27.02,27.13,46476,20.8152252975891,20.9761677612303,20.7079303218284,20.792233517069,60642.5413106724,0.0,1.0
2016-10-21,27.16,27.17,26.81,26.93,72708,20.8152252975891,20.8228892244292,20.5469878581872,20.6389549802679,94870.4254586532,0.0,1.0
2016-10-24,27.51,27.52,27.14,27.21,72578,21.0834627369911,21.0911266638311,20.799897443909,20.8535449317894,94700.7996222989,0.0,1.0
2016-10-25,28.11,28.14,27.2601,27.29,112322,21.5432983473943,21.5662901279145,20.8919412052581,20.9148563465098,146559.332238087,0.0,1.0
2016-10-26,28.75,28.97,28.13,28.22,175618,22.0337896651579,22.2023960556391,21.5586262010745,21.6276015426349,229148.847144712,0.0,1.0
2016-10-27,28.35,28.905,28.3,28.87,121819,21.7272325915557,22.1525805311787,21.6889129573554,22.1257567872385,158951.151990808,0.0,1.0
2016-10-28,27.8,28.55,27.715,28.36,75303,21.3057166153526,21.8805111283568,21.2405732372122,21.7348965183957,98256.4181151038,0.0,1.0
2016-10-31,28.15,28.25,27.85,27.92,114044,21.5739540547546,21.6505933231551,21.3440362495529,21.3976837374333,148806.222162714,0.0,1.0
2016-11-01,28.21,28.33,28.08,28.19,123255,21.6199376157949,21.7119047378756,21.5203065668742,21.6046097621148,160824.865075456,0.0,1.0
2016-11-02,27.51,28.14,27.49,28.14,80837,21.0834627369911,21.5662901279145,21.0681348833109,21.5662901279145,105477.25948728,0.0,1.0
2016-11-03,27.7,27.78,27.57,27.63,57691,21.2290773469521,21.2903887616725,21.1294462980314,21.1754298590717,75276.0317315172,0.0,1.0
2016-11-04,27.42,27.85,27.33,27.7,69452,21.0144873954306,21.3440362495529,20.9455120538701,21.2290773469521,90621.9506650487,0.0,1.0
2016-11-07,28.23,28.27,27.39,27.79,81629,21.635265469475,21.6659211768352,20.9914956149104,21.2980526885126,106510.672274913,0.0,1.0
2016-11-08,28.14,28.32,28.0,28.05,74396,21.5662901279145,21.7042408110355,21.4589951521537,21.497314786354,97072.9517030033,0.0,1.0
2016-11-09,28.91,28.94,28.34,28.34,332246,22.1564124945987,22.1794042751189,21.7195686647156,21.7195686647156,433519.274040487,0.0,1.0
2016-11-10,30.12,30.18,28.99,28.99,274661,23.0837476422454,23.1297312032857,22.2177239093192,22.2177239093192,358381.552606303,0.0,1.0
2016-11-11,31.5,31.88,29.57,30.04,121749,24.141369546173,24.432598766095,22.6622316660424,23.0224362275249,158859.815002002,0.0,1.0
2016-11-14,32.11,32.67,31.4,31.88,247088,24.6088690834163,25.0380489864594,24.0647302777724,24.432598766095,322403.912715625,0.0,1.0
2016-11-15,31.81,31.92,31.37,31.81,153359,24.3789512782147,24.4632544734553,24.0417384972522,24.3789512782147,200104.989518534,0.0,1.0
2016-11-16,32.36,32.495,31.75,31.78,211231,24.8004672544177,24.9039302667584,24.3329677171743,24.3559594976945,275617.192606821,0.0,1.0
2016-11-17,33.12,33.29,32.36,32.65,202272,25.3829256942619,25.5132124505428,24.8004672544177,25.0227211327793,263927.36285378,0.0,1.0
2016-11-18,33.97,34.0,32.8101,33.08,159539,26.0343594756665,26.0573512561867,25.1454206014886,25.3522699869016,208168.740815977,0.0,1.0
2016-11-21,33.32,34.0,33.12,34.0,87843,25.536204231063,26.0573512561867,25.3829256942619,26.0573512561867,114618.787252633,0.0,1.0
2016-11-22,34.03,34.05,33.08,33.44,174260,26.0803430367069,26.095670890387,25.3522699869016,25.6281713531436,227376.909561876,0.0,1.0
2016-11-23,34.17,34.28,33.89,34.16,75174,26.1876380124676,26.2719412077082,25.9730480609461,26.1799740856276,98088.0970928755,0.0,1.0
2016-11-25,34.13,34.18,33.8,34.17,34655,26.1569823051074,26.1953019393077,25.9040727193856,26.1876380124676,45218.3335295927,0.0,1.0
2016-11-28,33.68,34.3,33.61,33.99,85723,25.8121055973049,26.2872690613883,25.7584581094245,26.0496873293466,111852.581305938,0.0,1.0
2016-11-29,34.41,34.45,33.87,33.87,107695,26.3715722566289,26.4022279639892,25.957720207266,25.957720207266,140521.957278012,0.0,1.0
2016-11-30,34.33,34.72,34.21,34.5,135045,26.4252197445093,26.7254188619098,26.3328507853092,26.5560757700429,175442.054780388,0.15,1.0
2016-12-01,35.08,35.22,34.37,34.37,161462,27.0025257395103,27.1102895252438,26.456009397576,26.456009397576,209761.376200163,0.0,1.0
2016-12-02,34.75,34.81,34.36,34.77,116053,26.7485111017098,26.7946955813099,26.4483119843094,26.7639059282432,150768.831007652,0.0,1.0
2016-12-05,35.5,35.63,34.99,34.99,129684,27.3258170967108,27.4258834691776,26.9332490201101,26.9332490201101,168477.377408566,0.0,1.0
2016-12-06,35.9,36.015,35.41,35.5,115072,27.6337136273779,27.7222338799447,27.2565403773107,27.3258170967108,149494.376894286,0.0,1.0
2016-12-07,36.26,36.33,35.39,35.7,104355,27.9108205049784,27.9647023978451,27.2411455507773,27.4797653620444,135571.517839294,0.0,1.0
2016-12-08,37.02,37.15,36.07,36.47,239812,28.495823913246,28.5958902857128,27.7645696529115,28.0724661835786,311548.817364541,0.0,1.0
2016-12-09,37.64,37.66,36.77,37.12,159265,28.9730635357801,28.9884583623135,28.303388581579,28.5727980459128,206907.170606824,0.0,1.0
2016-12-12,36.44,37.66,36.335,37.65,137558,28.0493739437786,28.9884583623135,27.9685511044785,28.9807609490468,178706.787896484,0.0,1.0
2016-12-13,36.64,36.93,36.07,36.61,215531,28.2033222091122,28.4265471938459,27.7645696529115,28.1802299693122,280004.454136561,0.0,1.0
2016-12-14,36.2,36.58,35.39,36.4,171456,27.8646360253783,28.1571377295121,27.2411455507773,28.0185842907119,222744.958676191,0.0,1.0
2016-12-15,36.7,37.07,36.16,36.25,219184,28.2495066887123,28.5343109795794,27.8338463723116,27.9031230917117,284750.204265131,0.0,1.0
2016-12-16,35.97,36.7,35.92,36.59,322141,27.6875955202447,28.2495066887123,27.6491084539113,28.1648351427788,418505.527557548,0.0,1.0
2016-12-19,36.44,36.48,35.55,35.95,174905,28.0493739437786,28.0801635968453,27.3643041630442,27.6722006937113,227225.684707792,0.0,1.0
2016-12-20,36.82,37.0,36.205,36.5,160516,28.3418756479124,28.4804290867126,27.8684847320117,28.0955584233787,208532.391907355,0.0,1.0
2016-12-21,36.84,36.99,36.56,36.88,121659,28.3572704744458,28.472731673446,28.1417429029788,28.3880601275125,158051.797123383,0.0,1.0
2016-12-22,37.12,37.5293,36.34,36.8,231529,28.5727980459128,28.887853170918,27.9723998111118,28.3264808213791,300788.059544955,0.0,1.0
2016-12-23,37.41,37.43,36.94,37.19,127102,28.7960230306465,28.8114178571798,28.4342446071126,28.6266799387795,165123.003789084,0.0,1.0
2016-12-27,37.89,37.91,37.14,37.58,61228,29.1654988674471,29.1808936939804,28.5881928724461,28.92687905618,79543.6049471924,0.0,1.0
2016-12-28,37.8,37.96,37.58,37.95,56913,29.096222148047,29.2193807603138,28.92687905618,29.2116833470472,73937.8256412027,0.0,1.0
2016-12-29,37.58,38.0156,37.31,37.83,74371,28.92687905618,29.2621783780766,28.7190488979797,29.119314387847,96618.1721357493,0.0,1.0
2016-12-30,37.65,37.75,37.35,37.62,116871,28.9807609490468,29.0577350817136,28.7498385510464,28.9576687092467,151831.525670989,0.0,1.0
2017-01-03,37.7,38.36,37.34,38.06,155036,29.0192480153802,29.527277290981,28.7421411377797,29.2963548929806,201413.117145635,0.0,1.0
2017-01-04,37.92,38.25,37.565,37.89,160814,29.1885911072471,29.4426057450475,28.91533293628,29.1654988674471,208919.534950967,0.0,1.0
2017-01-05,37.22,38.0,36.93,37.85,139683,28.6497721785796,29.2501704133805,28.4265471938459,29.1347092143804,181467.455573246,0.0,1.0
2017-01-06,36.95,37.38,36.92,37.03,130492,28.4419420203792,28.7729307908464,28.4188497805792,28.5035213265127,169527.080694601,0.0,1.0
2017-01-09,36.49,36.86,36.19,36.86,259007,28.087861010112,28.3726653009791,27.8569386121116,28.3726653009791,336485.766096516,0.0,1.0
2017-01-10,37.0,37.32,36.47,36.68,280429,28.4804290867126,28.7267463112464,28.0724661835786,28.2341118621789,364315.894553738,0.0,1.0
2017-01-11,36.82,37.0616,36.52,36.88,201707,28.3418756479124,28.5278451524354,28.110953249912,28.3880601275125,262045.17415371,0.0,1.0
2017-01-12,36.84,36.98,36.46,36.5,333997,28.3572704744458,28.4650342601793,28.064768770312,28.0955584233787,433908.104487284,0.0,1.0
2017-01-13,36.85,37.33,36.61,37.06,164103,28.3649678877125,28.734443724513,28.1802299693122,28.5266135663127,213192.398945729,0.0,1.0
2017-01-17,35.83,36.81,35.75,36.81,189120,27.5798317345112,28.3341782346457,27.5182524283778,28.3341782346457,245692.927543167,0.0,1.0
2017-01-18,36.01,36.12,35.53,35.83,187668,27.7183851733114,27.8030567192449,27.3489093365108,27.5798317345112,243806.579558857,0.0,1.0
2017-01-19,35.51,36.08,35.37,36.0,95770,27.3335145099775,27.7722670661782,27.2257507242439,27.7106877600447,124418.420425175,0.0,1.0
2017-01-20,35.79,36.025,35.57,35.57,149558,27.5490420814445,27.7299312932114,27.3796989895775,27.3796989895775,194296.440659375,0.0,1.0
2017-01-23,35.79,35.93,35.44,35.7,84630,27.5490420814445,27.656805867178,27.2796326171107,27.4797653620444,109946.026110291,0.0,1.0
2017-01-24,36.46,36.54,35.26,35.91,183166,28.064768770312,28.1263480764454,27.1410791783105,27.6414110406446,237957.861497312,0.0,1.0
2017-01-25,37.48,37.65,36.81,36.81,149151,28.8499049235132,28.9807609490468,28.3341782346457,28.3341782346457,193767.691603167,0.0,1.0
2017-01-26,38.13,38.19,37.105,37.44,154320,29.3502367858474,29.3964212654475,28.5612519260128,28.8191152704465,200482.934530782,0.0,1.0
2017-01-27,38.71,39.24,37.575,38.61,178761,29.7966867553148,30.2046496584488,28.9230303495467,29.719712622648,232235.159795601,0.0,1.0
2017-01-30,38.17,38.56,37.5778,38.56,204496,29.3810264389141,29.6812255563146,28.9251856252614,29.6812255563146,265668.469283352,0.0,1.0
2017-01-31,38.33,38.57,37.85,38.04,150922,29.504185051181,29.6889229695813,29.1347092143804,29.2809600664473,196068.464523423,0.0,1.0
2017-02-01,38.3,39.08,38.17,38.71,160298,29.4810928113809,30.0814910461819,29.3810264389141,29.7966867553148,208249.179882163,0.0,1.0
2017-02-02,38.61,38.645,37.86,38.57,229620,29.719712622648,29.7466535690814,29.142406627647,29.6889229695813,298308.005617925,0.0,1.0
2017-02-03,40.06,40.08,39.01,39.09,197683,30.8358375463164,30.8512323728498,30.0276091533151,30.0891884594486,256817.443927221,0.0,1.0
2017-02-06,40.23,40.35,39.62,39.87,226075,30.96669357185,31.0590625310501,30.4971513625826,30.6895866942495,293702.562364221,0.0,1.0
2017-02-07,40.25,40.4168,39.93,40.34,217524,30.9820883983833,31.1104812516716,30.7357711738496,31.0513651177835,282593.635632931,0.0,1.0
2017-02-08,39.32,40.29,38.965,40.03,225541,30.2662289645822,31.0128780514501,29.9929707936151,30.8127453065164,293008.822816272,0.0,1.0
2017-02-09,39.64,39.9,39.27,39.49,180485,30.5125461891159,30.7126789340496,30.2277418982488,30.3970849901157,234474.873242537,0.0,1.0
2017-02-10,39.99,40.06,39.57,39.65,159653,30.7819556534497,30.8358375463164,30.4586642962492,30.5202436023826,207411.236046157,0.0,1.0
2017-02-13,40.78,40.95,40.0301,40.05,182895,31.3900513015173,31.5209073270509,30.8128222806491,30.8281401330498,237605.795172418,0.0,1.0
2017-02-14,41.31,41.41,40.58,40.76,160716,31.7980142046513,31.8749883373181,31.2361030361838,31.374656474984,208792.219453404,0.0,1.0
2017-02-15,41.92,42.01,41.2019,41.29,163588,32.2675564139188,32.3368331333189,31.7148051672385,31.782619378118,212523.343014655,0.0,1.0
2017-02-16,42.1,42.17,41.48,41.81,240129,32.406109852719,32.4599917455857,31.9288702301849,32.1828848679853,311960.644025027,0.0,1.0
2017-02-17,41.09,42.04,40.99,41.59,365161,31.6286711127844,32.3599253731189,31.5516969801176,32.0135417761183,474394.432712513,0.0,1.0
2017-02-21,41.29,41.74,41.08,41.51,318156,31.782619378118,32.1290029751185,31.6209736995177,31.9519624699849,413328.463702537,0.0,1.0
2017-02-22,41.45,41.83,40.58,41.17,284610,31.9057779903848,32.1982796945186,31.2361030361838,31.6902504189178,369747.589403875,0.0,1.0
2017-02-23,41.8,41.81,40.955,41.71,193761,32.1751874547186,32.1828848679853,31.5247560336842,32.1059107353185,251722.225749215,0.0,1.0
2017-02-24,41.7,41.84,41.26,41.28,143345,32.0982133220518,32.2059771077853,31.7595271383179,31.7749219648513,186224.897941388,0.0,1.0
2017-02-27,41.1,41.64,40.99,41.64,120538,31.6363685260511,32.0520288424517,31.5516969801176,32.0520288424517,156595.463727783,0.0,1.0
2017-02-28,40.12,41.16,40.07,41.09,272602,30.8820220259165,31.6825530056511,30.8435349595831,31.6286711127844,354147.543539142,0.0,1.0
2017-03-01,40.67,40.93,40.17,40.22,346525,31.4208409545841,31.6217118335659,31.0345508026959,31.0731798178847,448529.425751856,0.15,1.0
2017-03-02,39.58,40.79,39.55,40.79,195943,30.5787284234678,31.5135505910372,30.5555510143545,31.5135505910372,253621.531693517,0.0,1.0
2017-03-03,40.11,40.28,39.198,39.85,160880,30.9881959844693,31.1195346361113,30.2836027474253,30.7873251054875,208237.252766636,0.0,1.0
2017-03-06,40.05,40.23,39.57,39.95,105223,30.9418411662427,31.0809056209225,30.5710026204301,30.8645831358651,136196.845150819,0.0,1.0
2017-03-07,40.26,40.45,39.7,40.0,184743,31.1040830300358,31.2508732877533,30.671438059921,30.9032121510539,239124.656811702,0.0,1.0
2017-03-08,39.8,40.6954,39.8,40.36,143824,30.7486960902986,31.4404644943,30.7486960902986,31.1813410604134,186160.583303759,0.0,1.0
2017-03-09,40.16,40.42,39.4001,39.86,221739,31.0268249996581,31.22769587864,30.4397412268185,30.7950509085252,287010.941019525,0.0,1.0
2017-03-10,39.87,40.49,39.6107,40.49,195513,30.802776711563,31.2817764999043,30.6024466387938,31.2817764999043,253064.955247162,0.0,1.0
2017-03-13,39.92,40.49,39.675,39.83,136317,30.8414057267518,31.2817764999043,30.6521235523266,30.7718734994119,176443.794041457,0.0,1.0
2017-03-14,39.86,39.99,39.35,39.62,96539,30.7950509085252,30.8954863480161,30.4010349535993,30.6096316356189,124956.589662098,0.0,1.0
2017-03-15,39.8,40.22,39.54,39.93,139326,30.7486960902986,31.0731798178847,30.5478252113168,30.8491315297896,180338.534802116,0.0,1.0
2017-03-16,40.37,40.68,39.96,39.96,123241,31.1890668634511,31.4285667576218,30.8723089389029,30.8723089389029,159518.692616939,0.0,1.0
2017-03-17,40.37,40.605,39.79,40.2,260823,31.1890668634511,31.3706232348386,30.7409702872609,31.0577282118092,337599.856901743,0.0,1.0
2017-03-20,39.79,40.38,39.75,40.31,122364,30.7409702872609,31.1967926664889,30.7100670751098,31.1427120452246,158383.535539139,0.0,1.0
2017-03-21,37.95,40.29,37.93,40.17,229297,29.3194225283124,31.127260439149,29.3039709222369,31.0345508026959,296793.742837092,0.0,1.0
2017-03-22,37.49,38.25,37.01,37.65,188160,28.9640355885753,29.5511966194453,28.5931970427626,29.0876484371795,243547.498014485,0.0,1.0
2017-03-23,37.99,38.355,37.24,37.44,128356,29.3503257404634,29.6323175513418,28.7708905126312,28.9254065733865,166139.36360091,0.0,1.0
2017-03-24,38.07,38.52,37.83,38.03,115237,29.4121321647656,29.7597933014649,29.2267128918592,29.3812289526145,149158.604531756,0.0,1.0
2017-03-27,37.91,38.01,36.73,37.28,100826,29.2885193161613,29.365777346539,28.3768745577052,28.8017937247822,130505.527395878,0.0,1.0
2017-03-28,38.66,38.8117,37.52,37.8,143859,29.8679545439936,29.9851549760765,28.9872129976886,29.2035354827459,186205.886037764,0.0,1.0
2017-03-29,38.32,38.87,37.89,38.37,139987,29.6052772407096,30.0301964077866,29.2730677100858,29.6439062558985,181194.109292909,0.0,1.0
2017-03-30,39.63,39.72,38.31,38.31,117689,30.6173574386567,30.6868896659965,29.5975514376719,29.5975514376719,152332.38463981,0.0,1.0
2017-03-31,39.32,39.84,39.16,39.55,265088,30.377857544486,30.7795993024497,30.2542446958818,30.5555510143545,343120.318631291,0.0,1.0
2017-04-03,38.89,39.37,38.38,39.34,117601,30.0456480138622,30.4164865596748,29.6516320589362,30.3933091505615,152218.480622881,0.0,1.0
2017-04-04,39.07,39.18,38.7,38.7,140775,30.1847124685419,30.2696963019573,29.8988577561447,29.8988577561447,182214.06798995,0.0,1.0
2017-04-05,38.4,39.74,38.39,39.41,155351,29.6670836650117,30.7023412720721,29.659357861974,30.4473897718259,201080.715157569,0.0,1.0
2017-04-06,38.69,38.72,38.11,38.5,158187,29.8911319531069,29.9143093622202,29.4430353769166,29.7443416953894,204751.530975857,0.0,1.0
2017-04-07,38.5,38.74,38.25,38.44,152000,29.7443416953894,29.9297609682957,29.5511966194453,29.6979868771628,196743.301967483,0.0,1.0
2017-04-10,38.15,38.9,37.92,38.48,91688,29.4739385890677,30.0533738168999,29.2962451191991,29.7288900893139,118677.630728912,0.0,1.0
2017-04-11,38.8,38.82,38.03,38.04,77252,29.9761157865223,29.9915673925978,29.3812289526145,29.3889547556523,99992.1944973159,0.0,1.0
2017-04-12,38.11,38.84,37.98,38.68,74712,29.4430353769166,30.0070189986733,29.3425999374257,29.8834061500691,96704.510372333,0.0,1.0
2017-04-13,37.1,38.1,37.09,37.91,102107,28.6627292701025,29.4353095738788,28.6550034670647,29.2885193161613,132163.607460486,0.0,1.0
2017-04-17,38.08,38.11,37.03,37.19,77564,29.4198579678033,29.4430353769166,28.6086486488382,28.7322614974424,100396.036011881,0.0,1.0
2017-04-18,38.28,38.29,37.65,37.82,151591,29.5743740285586,29.5820998315963,29.0876484371795,29.2189870888215,196213.907161531,0.0,1.0
2017-04-19,38.69,39.025,38.53,38.53,145388,29.8911319531069,30.149946354872,29.7675191045027,29.7675191045027,188184.968331898,0.0,1.0
2017-04-20,39.89,39.91,39.0,39.0,140469,30.8182283176385,30.833679923714,30.1306318472776,30.1306318472776,181817.992658358,0.0,1.0
2017-04-21,40.25,40.4699,39.725,39.91,197285,31.096357226998,31.2662476357984,30.6907525675154,30.833679923714,255358.567951677,0.0,1.0
2017-04-24,41.43,41.69,40.51,40.605,213229,32.0080019854541,32.2088728644359,31.2972281059798,31.3706232348386,275995.904837003,0.0,1.0
2017-04-25,41.8,42.29,41.4,41.85,198788,32.2938566978513,32.6724210467017,31.9848245763408,32.3324857130401,257303.996786264,0.0,1.0
2017-04-26,42.1,42.86,41.76,41.8,206358,32.5256307889842,33.1127918198543,32.2629534857003,32.2938566978513,267102.330969776,0.0,1.0
2017-04-27,41.92,43.35,41.71,42.14,115095,32.3865663343045,33.4913561687047,32.2243244705115,32.5565340011353,148974.804868076,0.0,1.0
2017-04-28,41.38,43.115,41.32,42.38,187600,31.9693729702653,33.3097997973172,31.9230181520387,32.7419532740416,242822.654270394,0.0,1.0
2017-05-01,42.23,43.2,41.31,41.57,154866,32.6260662284752,33.3754691231382,31.9152923490009,32.1161632279828,200452.948700633,0.0,1.0
2017-05-02,41.56,42.48,41.41,42.24,182533,32.108437424945,32.8192113044192,31.9925503793785,32.6337920315129,236264.112750202,0.0,1.0
2017-05-03,41.34,41.63,41.22,41.39,182238,31.9384697581142,32.1625180462093,31.845760121661,31.977098773303,235882.275420725,0.0,1.0
2017-05-04,41.92,42.0,41.09,41.75,236140,32.3865663343045,32.4483727586066,31.7453246821701,32.2552276826625,305651.074517115,0.0,1.0
2017-05-05,41.6,42.09,41.17,42.09,100859,32.1393406370961,32.5179049859465,31.8071311064722,32.5179049859465,130548.241402226,0.0,1.0
2017-05-08,41.82,42.05,41.53,41.66,164290,32.3093083039269,32.4870017737954,32.0852600158317,32.1856954553226,212651.033422617,0.0,1.0
2017-05-09,41.73,42.26,41.37,41.84,165304,32.239776076587,32.6492436375884,31.9616471672275,32.3247599100024,213963.518344953,0.0,1.0
2017-05-10,41.57,42.0,41.205,41.57,214699,32.1161632279828,32.4483727586066,31.8341714171044,32.1161632279828,277898.619665241,0.0,1.0
2017-05-11,40.87,41.97,40.5,41.38,85783,31.5753570153393,32.4251953494933,31.2895023029421,31.9693729702653,111034.412320241,0.0,1.0
2017-05-12,40.61,40.82,40.0,40.6,105773,31.3744861363575,31.5367280001505,30.9032121510539,31.3667603333197,136908.745256622,0.0,1.0
2017-05-15,40.92,41.41,40.11,40.66,128532,31.6139860305281,31.9925503793785,30.9881959844693,31.4131151515463,166367.171634767,0.0,1.0
2017-05-16,40.94,41.04,40.5,40.92,56390,31.6294376366037,31.7066956669813,31.2895023029421,31.6139860305281,72989.1763022788,0.0,1.0
2017-05-17,39.49,40.46,39.26,40.05,214291,30.509196196128,31.258599090791,30.3315027262594,30.9418411662427,277370.519223118,0.0,1.0
2017-05-18,40.01,40.28,39.28,39.39,212123,30.9109379540917,31.1195346361113,30.3469543323349,30.4319381657503,274564.338442424,0.0,1.0
2017-05-19,39.69,40.46,39.62,40.02,115985,30.6637122568832,31.258599090791,30.6096316356189,30.9186637571294,150126.788675649,0.0,1.0
2017-05-22,40.24,40.37,39.44,39.8,122802,31.0886314239602,31.1890668634511,30.4705671809391,30.7486960902986,158950.466896124,0.0,1.0
2017-05-23,40.56,40.73,39.71,40.25,112071,31.3358571211687,31.4671957728106,30.6791638629588,31.096357226998,145060.648649986,0.0,1.0
2017-05-24,40.93,41.06,40.25,40.6,180296,31.6217118335659,31.7221472730568,31.096357226998,31.3667603333197,233368.620865325,0.0,1.0
2017-05-25,40.79,41.145,40.58,41.04,123155,31.5135505910372,31.7878165988778,31.3513087272442,31.7066956669813,159407.377327667,0.0,1.0
2017-05-26,40.74,41.13,40.43,40.72,107486,31.4749215758484,31.7762278943212,31.2354216816777,31.4594699697729,139125.990495243,0.0,1.0
2017-05-30,40.04,40.76,39.8,40.63,121482,30.934115363205,31.4903731819239,30.7486960902986,31.389937742433,157241.906642196,0.0,1.0
2017-05-31,39.69,40.03,39.01,40.03,257702,30.802776711563,31.0666452951339,30.2750395444211,31.0666452951339,332054.232505619,0.18,1.0
2017-06-01,39.87,39.93,39.07,39.85,228431,30.9424718440417,30.9890368882013,30.3216045885806,30.9269501626552,294337.957739913,0.0,1.0
2017-06-02,40.2,40.98,39.5,39.5,231190,31.1985795869194,31.803925160994,30.655320738391,30.655320738391,297892.984970913,0.0,1.0
2017-06-05,39.84,40.66,39.82,40.22,155953,30.9191893219619,31.5555782588095,30.9036676405754,31.2141012683059,200948.590705345,0.0,1.0
2017-06-06,39.56,39.93,39.335,39.45,156467,30.7018857825506,30.9890368882013,30.5272668669521,30.6165165349247,201610.890087995,0.0,1.0
2017-06-07,39.91,40.1,39.63,39.63,227304,30.9735152068148,31.1209711799868,30.7562116674034,30.7562116674034,292885.79547484,0.0,1.0
2017-06-08,41.31,41.91,39.89,39.89,159858,32.0600329038717,32.5256833454675,30.9579935254283,30.9579935254283,205980.262085212,0.0,1.0
2017-06-09,42.6,42.7,41.27,41.63,232028,33.0611813533027,33.1387897602353,32.0289895410986,32.3083798060561,298972.764898269,0.0,1.0
2017-06-12,42.21,43.4799,41.575,42.27,176342,32.7585085662654,33.7440577259029,32.2656951822432,32.805073610425,227220.229057228,0.0,1.0
2017-06-13,42.54,42.78,42.18,42.46,173806,33.0146163091431,33.2008764857814,32.7352260441856,32.952529583597,223952.541830764,0.0,1.0
2017-06-14,42.63,42.66,42.03,42.16,221926,33.0844638753825,33.1077463974623,32.6188134337866,32.7197043627991,285956.1338408,0.0,1.0
2017-06-15,41.98,42.98,41.83,42.26,130312,32.5800092303203,33.3560932996467,32.4635966199214,32.7973127697317,167909.644264586,0.0,1.0
2017-06-16,40.76,41.82,40.74,41.25,331246,31.6331866657422,32.4558357792281,31.6176649843557,32.0134678597121,426817.162073077,0.0,1.0
2017-06-19,40.62,41.43,40.12,40.12,190072,31.5245348960365,32.1531629921908,31.1364928613733,31.1364928613733,244911.611399244,0.0,1.0
2017-06-20,40.21,40.49,39.9,40.36,157876,31.2063404276127,31.4236439670241,30.9657543661215,31.3227530380116,203426.415049387,0.0,1.0
2017-06-21,39.47,40.34,39.39,40.34,184621,30.6320382163112,31.3072313566251,30.5699514907651,31.3072313566251,237887.887790626,0.0,1.0
2017-06-22,38.98,39.41,38.79,39.39,122124,30.2517570223413,30.5854731721516,30.1043010491693,30.5699514907651,157359.240869361,0.0,1.0
2017-06-23,39.08,39.19,38.42,38.96,246562,30.3293654292739,30.4147346768998,29.8171499435185,30.2362353409547,317700.117480852,0.0,1.0
2017-06-26,39.4,39.65,38.77,39.13,192580,30.5777123314583,30.7717333487899,30.0887793677827,30.3681696327402,248143.220060117,0.0,1.0
2017-06-27,39.94,40.1,39.24,39.58,198651,30.9967977288946,31.1209711799868,30.4535388803661,30.7174074639371,255965.826192554,0.0,1.0
2017-06-28,40.55,40.87,39.96,40.09,296809,31.4702090111836,31.7185559133681,31.0123194102811,31.1132103392935,382444.391955671,0.0,1.0
2017-06-29,40.64,41.37,40.01,41.12,152185,31.540056577423,32.1065979480313,31.0511236137474,31.9125769306997,196093.446592838,0.0,1.0
2017-06-30,40.14,40.74,39.6,40.74,162401,31.1520145427598,31.6176649843557,30.7329291453236,31.6176649843557,209256.968953074,0.0,1.0
2017-07-03,40.94,41.13,40.14,40.2,101833,31.7728817982209,31.9203377713929,31.1520145427598,31.1985795869194,131213.87749705,0.0,1.0
2017-07-05,41.09,41.3,40.21,40.95,186730,31.8892944086199,32.0522720631784,31.2063404276127,31.7806426389142,240605.376891814,0.0,1.0
2017-07-06,40.5,41.19,40.39,41.08,252146,31.4314048077173,31.9669028155525,31.3460355600914,31.8815335679266,324895.214276032,0.0,1.0
2017-07-07,40.79,40.88,39.53,39.6,311537,31.656469187822,31.7263167540613,30.6786032604708,30.7329291453236,401421.717456996,0.0,1.0
2017-07-10,40.0,40.74,39.98,40.74,190173,31.0433627730542,31.6176649843557,31.0278410916676,31.6176649843557,245041.751939414,0.0,1.0
2017-07-11,40.27,40.32,39.555,40.08,158173,31.2529054717723,31.2917096752386,30.6980053622039,31.1054494986003,203809.1055487,0.0,1.0
2017-07-12,40.47,40.62,39.91,40.22,88839,31.4081222856375,31.5245348960365,30.9735152068148,31.2141012683059,114470.84602202,0.0,1.0
2017-07-13,40.37,40.48,39.8,40.48,98171,31.3305138787049,31.4158831263308,30.8881459591889,31.4158831263308,126495.316525712,0.0,1.0
2017-07-14,40.05,40.34,39.7,39.99,130456,31.0821669765205,31.3072313566251,30.8105375522562,31.0356019323609,168095.191173344,0.0,1.0
2017-07-17,40.26,40.33,39.52,39.95,104250,31.245144631079,31.2994705159318,30.6708424197775,31.0045585695878,134328.230819748,0.0,1.0
2017-07-18,40.03,40.33,38.55,39.93,155968,31.0666452951339,31.2994705159318,29.9180408725309,30.9890368882013,200967.918508341,0.0,1.0
2017-07-19,40.19,40.68,39.73,40.21,93380,31.1908187462262,31.5710999401961,30.833820074336,31.2063404276127,120322.016248902,0.0,1.0
2017-07-20,40.12,40.32,39.76,40.18,91778,31.1364928613733,31.2917096752386,30.8571025964158,31.1830579055329,118257.806888968,0.0,1.0
2017-07-21,39.57,40.725,39.42,40.45,122187,30.7096466232438,31.6060237233158,30.5932340128449,31.392600604251,157440.417641943,0.0,1.0
2017-07-24,39.64,39.84,39.35,39.58,119305,30.7639725080967,30.9191893219619,30.538908127992,30.7174074639371,153726.902426379,0.0,1.0
2017-07-25,40.21,40.59,40.0,40.08,161649,31.2063404276127,31.5012523739567,31.0433627730542,31.1054494986003,208288.001762892,0.0,1.0
2017-07-26,40.28,40.38,39.91,40.38,225892,31.2606663124655,31.3382747193982,30.9735152068148,31.3382747193982,291066.40495285,0.0,1.0
2017-07-27,40.14,41.12,40.0,40.46,165504,31.1520145427598,31.9125769306997,31.0433627730542,31.4003614449443,213255.247132774,0.0,1.0
2017-07-28,39.41,40.34,39.01,39.93,138645,30.5854731721516,31.3072313566251,30.2750395444211,30.9890368882013,178646.883088767,0.0,1.0
2017-07-31,40.44,40.5925,39.66,39.84,159483,31.3848397635577,31.50319258413,30.7794941894832,30.9191893219619,205497.067010321,0.0,1.0
2017-08-01,40.44,40.68,40.25,40.68,111899,31.3848397635577,31.5710999401961,31.2373837903857,31.5710999401961,144184.121827329,0.0,1.0
2017-08-02,40.45,40.91,40.0501,40.45,133398,31.392600604251,31.7495992761411,31.0822445849274,31.392600604251,171886.01760089,0.0,1.0
2017-08-03,40.03,40.75,37.68,40.43,96613,31.0666452951339,31.6254258250489,29.242847732217,31.3770789228645,124487.802054565,0.0,1.0
2017-08-04,40.2,40.66,39.7,40.36,89619,31.1985795869194,31.5555782588095,30.8105375522562,31.3227530380116,115475.891777794,0.0,1.0
2017-08-07,39.68,40.19,39.5375,40.19,108467,30.7950158708697,31.1908187462262,30.6844238909907,31.1908187462262,139761.920501925,0.0,1.0
2017-08-08,40.38,41.0,39.51,39.51,184427,31.3382747193982,31.8194468423805,30.6630815790842,30.6630815790842,237637.914871882,0.0,1.0
2017-08-09,39.8,40.0,39.53,39.97,251419,30.8881459591889,31.0433627730542,30.6786032604708,31.0200802509744,323958.460090842,0.0,1.0
2017-08-10,39.3,39.84,39.21,39.58,492672,30.5001039245257,30.9191893219619,30.4302563582863,30.7174074639371,634817.823831434,0.0,1.0
2017-08-11,38.9,39.54,38.56,39.54,228337,30.1896702967952,30.686364101164,29.9258017132242,30.686364101164,294216.83684114,0.0,1.0
2017-08-14,39.85,40.04,38.9,39.18,146426,30.9269501626552,31.0744061358272,30.1896702967952,30.4069738362065,188672.85876271,0.0,1.0
2017-08-15,39.14,40.33,39.12,40.13,226302,30.3759304734335,31.2994705159318,30.360408792047,31.1442537020666,291594.698234731,0.0,1.0
2017-08-16,39.31,39.55,39.0,39.43,534916,30.507864765219,30.6941249418573,30.2672787037278,30.6009948535381,689250.071147975,0.0,1.0
2017-08-17,38.42,39.28,38.37,39.21,200508,29.8171499435185,30.4845822431392,29.7783457400522,30.4302563582863,258358.608203416,0.0,1.0
2017-08-18,38.37,38.53,37.76,38.09,131207,29.7783457400522,29.9025191911444,29.3049344577631,29.5610422006408,169062.869843326,0.0,1.0
2017-08-21,38.32,39.13,37.79,38.37,75171,29.7395415365859,30.3681696327402,29.3282169798429,29.7783457400522,96859.3519323865,0.0,1.0
2017-08-22,38.655,38.93,38.39,38.64,97008,29.9995296998102,30.212952818875,29.7938674214387,29.9878884387703,124996.76753345,0.0,1.0
2017-08-23,39.07,39.34,38.3,38.34,196464,30.3216045885806,30.5311472872988,29.7240198551993,29.7550632179724,253147.83251579,0.0,1.0
2017-08-24,39.72,39.72,39.07,39.26,214874,30.8260592336428,30.8260592336428,30.3216045885806,30.4690605617526,276869.489392447,0.0,1.0
2017-08-25,39.82,39.98,39.33,39.93,131234,30.9036676405754,31.0278410916676,30.5233864466055,30.9890368882013,169097.659888718,0.0,1.0
2017-08-28,39.37,40.0,39.1,40.0,246851,30.5544298093785,31.0433627730542,30.3448871106604,31.0433627730542,318072.499818568,0.0,1.0
2017-08-29,39.12,39.5,38.77,38.94,131498,30.360408792047,30.655320738391,30.0887793677827,30.2207136595682,169437.829221441,0.0,1.0
2017-08-30,39.15,39.49,38.9,39.06,141494,30.5233864466055,30.7884682190664,30.3284733786195,30.4532177421305,181483.470377385,0.18,1.0
2017-08-31,39.27,39.45,39.1,39.3,192573,30.6169447192388,30.7572821281887,30.4844038330083,30.6403342873971,246998.574787511,0.0,1.0
2017-09-01,39.5,39.77,39.05,39.34,126611,30.7962647417859,31.0067708552107,30.4454212194111,30.6715203782749,162394.191046624,0.0,1.0
2017-09-05,38.08,39.32,38.08,39.32,240367,29.6891585156255,30.655927332836,29.6891585156255,30.655927332836,308300.262372969,0.0,1.0
2017-09-06,38.18,38.52,38.09,38.37,374088,29.7671237428199,30.0322055152808,29.6969550383449,29.9152576744892,479813.90353326,0.0,1.0
2017-09-07,37.42,38.39,37.09,38.17,512516,29.1745880161425,29.9308507199281,28.917302766401,29.7593272201004,657364.851540954,0.0,1.0
2017-09-08,37.59,38.0,37.26,37.37,356604,29.3071289023729,29.62678633387,29.0498436526314,29.1356054025453,457388.521565982,0.0,1.0
2017-09-11,38.1,38.26,37.72,37.92,748713,29.7047515610644,29.8294959245754,29.4084836977257,29.5644141521144,960316.575661602,0.0,1.0
2017-09-12,39.04,39.305,38.21,38.21,377820,30.4376246966917,30.6442325487568,29.7905133109782,29.7905133109782,484600.652875623,0.0,1.0
2017-09-13,39.24,39.51,38.77,39.05,461518,30.5935551510805,30.8040612645053,30.2271185832668,30.4454212194111,591953.639600476,0.0,1.0
2017-09-14,38.59,39.67,38.49,39.43,460722,30.0867811743169,30.9288056280164,30.0088159471225,30.7416890827498,590932.671627132,0.0,1.0
2017-09-15,38.75,39.025,38.0975,38.67,858125,30.2115255378279,30.4259299126125,29.7028024303845,30.1491533560724,1100650.93231935,0.0,1.0
2017-09-18,39.8,39.8725,38.79,38.83,534585,31.0301604233691,31.086685213085,30.2427116287057,30.2738977195834,685671.06033962,0.0,1.0
2017-09-19,40.02,40.51,39.66,39.66,487387,31.2016839231967,31.5837135364493,30.9210091052969,30.9210091052969,625133.81611109,0.0,1.0
2017-09-20,40.8,41.12,39.85,40.07,271710,31.809812695313,32.0593014223351,31.0691430369663,31.2406665367939,348501.517634947,0.0,1.0
2017-09-21,40.67,41.06,40.61,40.79,281979,31.7084578999603,32.0125222860184,31.6616787636437,31.8020161725936,361672.77406494,0.0,1.0
2017-09-22,40.62,40.87,40.46,40.64,210901,31.6694752863631,31.8643883543491,31.5447309228521,31.685068331802,270506.490636075,0.0,1.0
2017-09-25,40.97,41.13,40.47,40.63,168757,31.9423535815435,32.0670979450545,31.5525274455715,31.6772718090825,216451.623464432,0.0,1.0
2017-09-26,41.54,41.66,40.81,41.08,320825,32.3867553765515,32.4803136491848,31.8176092180325,32.0281153314573,411497.550311848,0.0,1.0
2017-09-27,42.62,42.91,41.23,41.9,238701,33.228779830251,33.4548789891147,32.1450631722489,32.6674301944513,306163.412318205,0.0,1.0
2017-09-28,42.76,42.94,42.14,42.66,162599,33.3379311483231,33.4782685572731,32.8545467397179,33.2599659211287,208553.230524916,0.0,1.0
2017-09-29,42.93,43.33,42.53,42.77,204897,33.4704720345536,33.7823329433312,33.158611125776,33.3457276710426,262805.621651201,0.0,1.0
2017-10-02,43.74,43.74,42.61,42.97,244153,34.1019903748282,34.1019903748282,33.2209833075316,33.5016581254314,313156.273361766,0.0,1.0
2017-10-03,43.75,43.75,42.95,43.63,293223,34.1097868975477,34.1097868975477,33.4860650799925,34.0162286249144,376094.587999971,0.0,1.0
2017-10-04,43.56,43.89,43.4,43.81,233970,33.9616529658783,34.2189382156198,33.8369086023673,34.1565660338643,300095.322516833,0.0,1.0
2017-10-05,43.88,43.98,43.55,43.8,222837,34.2111416929004,34.2891069200948,33.9538564431589,34.1487695111448,285815.879743913,0.0,1.0
2017-10-06,44.26,44.27,43.78,43.88,314575,34.5074095562391,34.5152060789585,34.133176465706,34.2111416929004,403481.156048778,0.0,1.0
2017-10-09,43.8,44.36,43.63,44.2,212241,34.1487695111448,34.5853747834335,34.0162286249144,34.4606304199224,272225.205566078,0.0,1.0
2017-10-10,44.19,44.19,43.48,43.72,264929,34.452833897203,34.452833897203,33.8992807841228,34.0863973293893,339804.050515288,0.0,1.0
2017-10-11,43.88,44.19,43.71,44.13,196614,34.2111416929004,34.452833897203,34.0786008066699,34.4060547608864,252181.654662241,0.0,1.0
2017-10-12,43.49,43.88,43.31,43.88,230095,33.9070773068422,34.2111416929004,33.7667398978923,34.2111416929004,295125.15807373,0.0,1.0
2017-10-13,43.11,43.56,42.86,43.56,206303,33.6108094435035,33.9616529658783,33.4158963755175,33.9616529658783,264608.989704621,0.0,1.0
2017-10-16,43.29,43.69,43.092,43.21,246165,33.7511468524534,34.063007761231,33.5967757026085,33.6887746706979,315736.911002933,0.0,1.0
2017-10-17,42.67,43.49,42.64,43.49,145431,33.2677624438482,33.9070773068422,33.2443728756899,33.9070773068422,186533.157451577,0.0,1.0
2017-10-18,42.83,43.07,42.57,42.78,202675,33.3925068073592,33.5796233526258,33.1897972166538,33.353524193762,259955.633162795,0.0,1.0
2017-10-19,42.98,43.2,42.56,42.63,164293,33.5094546481508,33.6809781479785,33.1820006939344,33.2365763529704,210725.994025978,0.0,1.0
2017-10-20,43.42,43.62,43.16,43.59,146608,33.8525016478062,34.0084321021949,33.6497920571007,33.9850425340366,188042.804819198,0.0,1.0
2017-10-23,43.24,43.69,43.14,43.58,107701,33.7121642388562,34.063007761231,33.6341990116618,33.9772460113172,138139.788564284,0.0,1.0
2017-10-24,43.57,43.83,43.26,43.42,152280,33.9694494885977,34.1721590793032,33.7277572842951,33.8525016478062,195317.842940819,0.0,1.0
2017-10-25,43.38,43.75,42.92,43.75,98445,33.8213155569284,34.1097868975477,33.4626755118342,34.1097868975477,126267.829316449,0.0,1.0
2017-10-26,43.89,44.17,42.84,43.53,312852,34.2189382156198,34.4372408517641,33.4003033300787,33.93826339772,401271.196478336,0.0,1.0
2017-10-27,43.91,44.06,42.75,43.84,263875,34.2345312610587,34.3514791018503,33.3301346256037,34.1799556020226,338452.165786764,0.0,1.0
2017-10-30,42.68,43.87,41.955,43.87,211788,33.2755589665676,34.2033451701809,32.7103110694083,34.2033451701809,271644.17730989,0.0,1.0
2017-10-31,43.0,43.31,42.52,42.65,134413,33.5250476935897,33.7667398978923,33.1508146030566,33.2521693984093,172401.216333098,0.0,1.0
2017-11-01,42.61,43.585,42.3,43.31,113786,33.2209833075316,33.9811442726769,32.9792911032289,33.7667398978923,145944.550018807,0.0,1.0
2017-11-02,43.27,43.36,42.245,42.55,111962,33.7355538070146,33.8057225114895,32.936410228272,33.1742041712149,143605.045517073,0.0,1.0
2017-11-03,43.04,43.24,42.76,43.24,88299,33.5562337844675,33.7121642388562,33.3379311483231,33.7121642388562,113254.335525554,0.0,1.0
2017-11-06,43.0,43.22,39.62,42.65,143390,33.5250476935897,33.6965711934174,30.8898230144192,33.2521693984093,183915.323741029,0.0,1.0
2017-11-07,41.63,43.13,41.5052,43.01,142776,32.4569240810265,33.6264024889424,32.3596234774879,33.5328442163091,183127.793168625,0.0,1.0
2017-11-08,41.06,41.55,40.81,41.4,128174,32.0125222860184,32.394551899271,31.8176092180325,32.2776040584794,164398.930923933,0.0,1.0
2017-11-09,40.45,41.2,39.94,40.72,115625,31.5369344001326,32.1216736040906,31.1393117414412,31.7474405135575,148303.293866773,0.0,1.0
2017-11-10,40.32,40.885,40.19,40.5,83781,31.4355796047799,31.8760831384282,31.3342248094272,31.5759170137298,107459.444440667,0.0,1.0
2017-11-13,40.67,40.72,37.6,40.06,130998,31.7084578999603,31.7474405135575,29.3149254250924,31.2328700140745,168021.058507758,0.0,1.0
2017-11-14,40.73,40.88,40.4,40.4,90667,31.7552370362769,31.8721848770685,31.4979517865354,31.4979517865354,116291.586983945,0.0,1.0
2017-11-15,40.84,41.01,40.0081,40.34,124851,31.8409987861908,31.9735396724212,31.1924060611606,31.4511726502188,160136.774422144,0.0,1.0
2017-11-16,40.52,41.08,40.48,41.08,147192,31.5915100591687,32.0281153314573,31.5603239682909,32.0281153314573,188791.856699139,0.0,1.0
2017-11-17,40.57,40.66,39.71,40.33,192984,31.6304926727659,31.7006613772409,30.9599917188941,31.4433761274994,247525.732874251,0.0,1.0
2017-11-20,41.35,41.36,39.85,40.73,196908,32.2386214448822,32.2464179676016,31.0691430369663,31.7552370362769,252558.745848376,0.0,1.0
2017-11-21,41.54,41.64,40.9,41.57,266909,32.3867553765515,32.4647206037459,31.8877779225074,32.4101449447098,342343.644217829,0.0,1.0
2017-11-22,41.34,41.86,41.14,41.59,120713,32.2308249221627,32.6362441035736,32.074894467774,32.4257379901487,154829.280108452,0.0,1.0
2017-11-24,40.85,41.58,40.74,41.49,100294,31.8487953089102,32.4179414674293,31.7630335589964,32.3477727629543,128639.399395235,0.0,1.0
2017-11-27,41.05,41.47,39.84,40.82,145220,32.004725763299,32.3321797175155,31.0613465142468,31.8254057407519,186262.523981256,0.0,1.0
2017-11-28,42.66,42.74,39.24,41.28,223611,33.2599659211287,33.3223381028843,30.5935551510805,32.1840457858461,286808.630009452,0.0,1.0
2017-11-29,43.67,44.38,41.98,42.51,232876,34.0474147157921,34.6009678288723,32.7298023762069,33.1430180803372,298692.132865026,0.0,1.0
2017-11-30,43.8,44.57,42.95,43.75,442842,34.2891069200948,34.8919062883247,33.6236790460747,34.2499641039759,565674.680451735,0.18,1.0
2017-12-01,43.94,44.33,42.31,43.97,345373,34.3987068052275,34.7040207709544,33.1226509997536,34.4221924948988,441170.35288355,0.0,1.0
2017-12-04,44.16,45.42,43.97,44.7,204978,34.5709351961503,35.5573341623448,34.4221924948988,34.9936776102337,261833.486095799,0.0,1.0
2017-12-05,43.1,44.5,43.08,44.5,234150,33.7411074944311,34.8371063457584,33.7254503679836,34.8371063457584,299097.028799829,0.0,1.0
2017-12-06,42.69,43.59,42.64,42.95,122032,33.4201364022567,34.1247070923957,33.3809935861379,33.6236790460747,155880.455342732,0.0,1.0
2017-12-07,42.8,43.475,42.64,42.67,203121,33.5062505977182,34.0346786153224,33.3809935861379,33.4044792758092,259461.403317745,0.0,1.0
2017-12-08,42.58,43.2,42.42,43.2,139835,33.3340222067953,33.8193931266688,33.2087651952151,33.8193931266688,178621.537570891,0.0,1.0
2017-12-11,42.29,42.83,42.12,42.6,156383,33.1069938733061,33.5297362873895,32.9739082985021,33.3496793332428,199759.515929121,0.0,1.0
2017-12-12,42.53,42.75,42.05,42.44,243222,33.2948793906765,33.4671077815993,32.9191083559357,33.2244223216626,310685.36211297,0.0,1.0
2017-12-13,42.5,42.81,41.75,42.26,492502,33.2713937010052,33.5140791609419,32.6842514592227,33.0835081836348,629109.05350405,0.0,1.0
2017-12-14,41.89,42.79,41.55,42.66,385307,32.7938513443555,33.4984220344944,32.5276801947474,33.3966507125854,492180.990287318,0.0,1.0
2017-12-15,42.92,43.33,40.83,42.09,803166,33.6001933564034,33.9211644485778,31.9640236426363,32.9504226088308,1025943.04605186,0.0,1.0
2017-12-18,43.42,44.16,43.24,43.24,308279,33.9916215175917,34.5709351961503,33.8507073795639,33.8507073795639,393787.456508146,0.0,1.0
2017-12-19,43.27,43.73,43.0,43.73,389414,33.8741930692352,34.2343069775284,33.6628218621935,34.2343069775284,497427.16366883,0.0,1.0
2017-12-20,42.94,43.65,42.58,43.65,186509,33.6158504828509,34.1716784717383,33.3340222067953,34.1716784717383,238241.673049017,0.0,1.0
2017-12-21,43.37,43.68,42.99,43.21,215214,33.9524787014728,34.1951641614096,33.6549932989697,33.8272216898926,274908.682281129,0.0,1.0
2017-12-22,43.45,43.7,42.98,43.49,177791,34.015107207263,34.2108212878571,33.6471647357459,34.046421460158,227105.529990819,0.0,1.0
2017-12-26,43.24,43.55,43.01,43.29,166533,33.8507073795639,34.0933928395006,33.6706504254172,33.8898501956827,212724.857984719,0.0,1.0
2017-12-27,43.07,43.69,43.0,43.1,197753,33.7176218047598,34.2029927246333,33.6628218621935,33.7411074944311,252604.461824696,0.0,1.0
2017-12-28,42.85,43.25,42.68,43.25,169673,33.545393413837,33.8585359427876,33.412307839033,33.8585359427876,216735.811093544,0.0,1.0
2017-12-29,42.06,42.97,42.05,42.95,206730,32.9269369191595,33.6393361725222,32.9191083559357,33.6236790460747,264071.444645691,0.0,1.0
2018-01-02,41.9,42.78,41.74,42.4,253841,32.8016799075792,33.4905934712706,32.676422895999,33.1931080687675,324249.792387689,0.0,1.0
2018-01-03,41.96,42.28,41.65,41.91,259584,32.8486512869218,33.0991653100823,32.6059658269851,32.809508470803,331585.748981315,0.0,1.0
2018-01-04,42.21,42.86,42.11,42.41,183251,33.044365367516,33.5532219770608,32.9660797352783,33.2009366319913,234079.98985521,0.0,1.0
2018-01-05,42.17,42.68,41.94,42.46,132572,33.0130511146209,33.412307839033,32.8329941604743,33.2400794481101,169343.97310293,0.0,1.0
2018-01-08,42.02,42.44,41.7,42.17,223346,32.8956226662644,33.2244223216626,32.6451086431039,33.0130511146209,285296.284408826,0.0,1.0
2018-01-09,42.55,42.91,42.02,42.08,337857,33.310536517124,33.5923647931796,32.8956226662644,32.942594045607,431569.612894401,0.0,1.0
2018-01-10,43.02,43.54,42.26,42.61,296592,33.678478988641,34.0855642762768,33.0835081836348,33.3575078964666,378858.791226987,0.0,1.0
2018-01-11,43.89,43.91,43.19,43.19,189223,34.3595639891087,34.3752211155562,33.811564563445,33.811564563445,241708.465003587,0.0,1.0
2018-01-12,44.2,44.8,43.9,44.0,265791,34.6022494490454,35.0719632424713,34.3673925523324,34.4456781845701,339514.406926053,0.0,1.0
2018-01-16,44.24,44.93,44.13,44.48,218627,34.6335637019405,35.1737345643803,34.547449506479,34.8214492193108,279268.358383174,0.0,1.0
2018-01-17,44.36,44.43,43.63,44.28,156223,34.7275064606256,34.782306403192,34.1560213452907,34.6648779548355,199555.136152875,0.0,1.0
2018-01-18,43.66,44.43,43.65,44.33,130458,34.179507034962,34.782306403192,34.1716784717383,34.7040207709544,166643.605309281,0.0,1.0
2018-01-19,44.23,44.23,43.01,43.62,134800,34.6257351387167,34.6257351387167,33.6706504254172,34.148192782067,172189.961487153,0.0,1.0
2018-01-22,43.98,44.25,43.64,44.25,92269,34.4300210581225,34.6413922651642,34.1638499085145,34.6413922651642,117861.984840194,0.0,1.0
2018-01-23,43.77,44.07,43.31,43.7,106088,34.2656212304235,34.5004781271364,33.9055073221302,34.2108212878571,135514.01063983,0.0,1.0
2018-01-24,43.68,44.31,43.5,43.9,143085,34.1951641614096,34.6883636445068,34.0542500233818,34.3673925523324,182773.001775885,0.0,1.0
2018-01-25,43.38,44.3,41.77,44.3,130010,33.9603072646966,34.680535081283,32.6999085856703,34.680535081283,166071.341935792,0.0,1.0
2018-01-26,43.93,44.84,43.46,44.84,199305,34.3908782420037,35.1032774953664,34.0229357704867,35.1032774953664,254586.945654281,0.0,1.0
2018-01-29,43.38,44.1,43.38,43.93,100961,33.9603072646966,34.5239638168077,33.9603072646966,34.3908782420037,128964.916184751,0.0,1.0
2018-01-30,43.22,43.49,42.96,43.2,105623,33.8350502531163,34.046421460158,33.6315076092984,33.8193931266688,134920.031915116,0.0,1.0
2018-01-31,43.16,43.63,43.08,43.32,165052,33.7880788737737,34.1560213452907,33.7254503679836,33.913335885354,210833.067680843,0.0,1.0
2018-02-01,43.88,43.89,43.0,43.16,154787,34.3517354258849,34.3595639891087,33.6628218621935,33.7880788737737,197720.827661068,0.0,1.0
2018-02-02,43.22,44.0,43.15,43.67,138654,33.8350502531163,34.4456781845701,33.78025031055,34.1873355981858,177112.959347476,0.0,1.0
2018-02-05,41.47,43.41,41.44,42.75,165068,32.4650516889573,33.9837929543679,32.441565999286,33.4671077815993,210853.505658468,0.0,1.0
2018-02-06,41.67,42.24,40.12,40.49,205547,32.6216229534326,33.0678510571873,31.4081956537489,31.6978524930282,262560.311675074,0.0,1.0
2018-02-07,41.77,42.03,41.43,41.43,121279,32.6999085856703,32.9034512294882,32.4337374360622,32.4337374360622,154918.593020775,0.0,1.0
2018-02-08,40.82,42.01,40.82,42.01,110743,31.9561950794125,32.8877941030407,31.9561950794125,32.8877941030407,141460.184754984,0.0,1.0
2018-02-09,41.52,41.74,40.44,41.41,148414,32.5041945050761,32.676422895999,31.6587096769094,32.4180803096147,189580.125698475,0.0,1.0
2018-02-12,41.48,41.88,40.79,41.66,128976,32.4728802521811,32.7860227811317,31.9327093897412,32.6137943902088,164750.537631803,0.0,1.0
2018-02-13,41.37,41.54,40.99,41.27,90310,32.3867660567196,32.5198516315237,32.0892806542165,32.308480424482,115359.609954784,0.0,1.0
2018-02-14,42.36,42.4,41.22,41.22,118786,33.1617938158725,33.1931080687675,32.2693376083631,32.2693376083631,151734.100632144,0.0,1.0
2018-02-15,42.48,42.78,42.21,42.78,82979,33.2557365745577,33.4905934712706,33.044365367516,33.4905934712706,105995.184081917,0.0,1.0
2018-02-16,42.61,43.0,42.26,42.26,93162,33.3575078964666,33.6628218621935,33.0835081836348,33.0835081836348,119002.679466366,0.0,1.0
2018-02-20,42.04,42.9,41.95,42.42,135734,32.911279792712,33.5845362299558,32.8408227236981,33.2087651952151,173383.028430988,0.0,1.0
2018-02-21,42.64,43.3,41.01,42.1,120408,33.3809935861379,33.8976787589065,32.1049377806641,32.9582511720546,153806.000613837,0.0,1.0
2018-02-22,42.04,42.93,41.99,42.93,115638,32.911279792712,33.6080219196271,32.8721369765931,33.6080219196271,147712.928534506,0.0,1.0
2018-02-23,42.55,42.6,41.7,42.3,106135,33.310536517124,33.3496793332428,32.6451086431039,33.1148224365299,135574.047199103,0.0,1.0
2018-02-26,42.81,42.87,42.12,42.65,130390,33.5140791609419,33.5610505402845,32.9739082985021,33.3888221493617,166556.743904376,0.0,1.0
2018-02-27,42.23,43.4,42.22,42.94,129036,33.0600224939635,33.9759643911441,33.0521939307397,33.6158504828509,164827.180047896,0.0,1.0
2018-02-28,41.33,42.55,41.31,42.49,177678,32.3554518038246,33.310536517124,32.339794677377,33.2635651377814,226961.186773846,0.0,1.0
2018-03-01,41.39,41.79,40.8,41.27,120365,32.543337321195,32.8578416683435,32.0794434091509,32.4489860170504,153085.324373151,0.18,1.0
2018-03-02,42.13,42.28,40.73,41.13,120593,33.1251703634197,33.2431094936004,32.0244051483999,32.3389094955484,153375.304466676,0.0,1.0
2018-03-05,42.42,42.68,41.01,41.89,92879,33.3531860151024,33.557613840749,32.2445581914038,32.9364677551306,118127.460993261,0.0,1.0
2018-03-06,43.07,43.2,42.01,42.61,152061,33.8642555792188,33.9664694920421,33.0308190592752,33.502575579998,193397.644743121,0.0,1.0
2018-03-07,43.5,43.65,42.73,42.73,108150,34.2023477524035,34.3202868825842,33.5969268841425,33.5969268841425,137549.768046827,0.0,1.0
2018-03-08,43.11,43.56,42.82,43.56,70499,33.8957060139337,34.2495234044758,33.667690362251,34.2495234044758,89663.625497302,0.0,1.0
2018-03-09,44.2,44.41,42.95,43.46,150023,34.7527303599134,34.9178451421664,33.7699042750743,34.1708973176886,190805.629696617,0.0,1.0
2018-03-12,44.25,44.47,43.71,44.41,155906,34.792043403307,34.9650207942387,34.3674625346565,34.9178451421664,198287.879215058,0.0,1.0
2018-03-13,43.85,44.5,43.74,44.5,114301,34.4775390561585,34.9886086202748,34.3910503606926,34.9886086202748,145372.871359411,0.0,1.0
2018-03-14,43.52,44.09,43.29,44.09,158491,34.2180729697609,34.6662416644476,34.0372329701505,34.6662416644476,201575.592117518,0.0,1.0
2018-03-15,43.8,43.84,43.18,43.54,107554,34.4382260127649,34.4696764474797,33.9507442746847,34.2337981871183,136791.749907613,0.0,1.0
2018-03-16,44.02,44.4,43.73,43.73,302570,34.6112034036966,34.9099825334877,34.3831877520139,34.3831877520139,384821.38990225,0.0,1.0
2018-03-19,43.91,44.11,43.21,44.0,121025,34.5247147082307,34.681966881805,33.9743321007208,34.5954781863392,153924.740433354,0.0,1.0
2018-03-20,43.61,44.28,43.44,44.1,80736,34.2888364478693,34.8156312293431,34.1551721003312,34.6741042731263,102683.47732805,0.0,1.0
2018-03-21,43.57,43.87,43.14,43.73,113723,34.2573860131545,34.4932642735159,33.9192938399698,34.3831877520139,144637.746385476,0.0,1.0
2018-03-22,42.28,43.44,42.19,43.18,110477,33.2431094936004,34.1551721003312,33.172346015492,33.9507442746847,140509.345580298,0.0,1.0
2018-03-23,40.53,42.66,40.53,42.31,176671,31.8671529748256,33.5418886233916,31.8671529748256,33.2666973196366,224697.689048552,0.0,1.0
2018-03-26,41.96,41.99,41.15,41.23,130687,32.9915060158816,33.0150938419178,32.3546347129058,32.4175355823355,166213.282817713,0.0,1.0
2018-03-27,41.29,42.09,41.12,42.0,137126,32.4647112344078,33.0937199287049,32.3310468868697,33.0229564505965,174402.676774749,0.0,1.0
2018-03-28,41.93,42.35,40.81,41.38,203865,32.9679181898455,33.2981477543514,32.0873060178296,32.5354747125162,259284.174413928,0.0,1.0
2018-03-29,41.7,42.3,41.7,42.05,301635,32.7870781902351,33.2588347109579,32.7870781902351,33.06226949399,383632.217150296,0.0,1.0
2018-04-02,41.25,42.12,40.67,41.73,179487,32.433260799693,33.117307754741,31.9772294963276,32.8106660162712,228279.197572083,0.0,1.0
2018-04-03,41.9,42.04,41.16,41.38,153071,32.9443303638093,33.0544068853113,32.3624973215845,32.5354747125162,194682.205683734,0.0,1.0
2018-04-04,42.24,42.38,41.32,41.32,83860,33.2116590588856,33.3217355803876,32.488299060444,32.488299060444,106656.713346342,0.0,1.0
2018-04-05,42.64,42.75,42.01,42.58,141600,33.5261634060341,33.6126521015,33.0308190592752,33.4789877539619,180092.90018891,0.0,1.0
2018-04-06,41.45,42.73,40.99,42.28,113051,32.5905129732672,33.5969268841425,32.2288329740464,33.2431094936004,143783.068215088,0.0,1.0
2018-04-09,41.2,42.15,41.14,41.75,111681,32.3939477562994,33.1408955807772,32.3467721042271,32.8263912336286,142040.64396891,0.0,1.0
2018-04-10,41.8,42.0,41.23,41.76,283020,32.8657042770222,33.0229564505965,32.4175355823355,32.8342538423073,359956.868725038,0.0,1.0
2018-04-11,41.65,41.85,41.45,41.69,137605,32.7477651468415,32.9050173204158,32.5905129732672,32.7792155815564,175011.889339654,0.0,1.0
2018-04-12,42.54,42.76,41.12,41.94,215293,33.447537319247,33.6205147101787,32.3310468868697,32.9757807985242,273818.790680587,0.0,1.0
2018-04-13,41.91,42.77,41.82,42.77,76728,32.952192972488,33.6283773188574,32.8814294943796,33.6283773188574,97585.9325260927,0.0,1.0
2018-04-16,42.54,42.64,42.02,42.17,84725,33.447537319247,33.5261634060341,33.0386816679539,33.1566207981346,107756.857122213,0.0,1.0
2018-04-17,42.14,42.68,41.82,42.68,110287,33.1330329720985,33.557613840749,32.8814294943796,33.557613840749,140267.695502361,0.0,1.0
2018-04-18,42.09,42.51,41.99,42.3,84879,33.0937199287049,33.4239494932109,33.0150938419178,33.2588347109579,107952.720869594,0.0,1.0
2018-04-19,42.61,42.78,42.1,42.1,69421,33.502575579998,33.6362399275361,33.1015825373836,33.1015825373836,88292.5792656379,0.0,1.0
2018-04-20,43.03,43.15,42.49,42.49,225015,33.832805144504,33.9271564486485,33.4082242758534,33.4082242758534,286183.643615873,0.0,1.0
2018-04-23,43.46,43.52,42.86,43.02,96064,34.1708973176886,34.2180729697609,33.6991407969658,33.8249425358252,122178.279404996,0.0,1.0
2018-04-24,43.71,44.02,43.33,43.5,124679,34.3674625346565,34.6112034036966,34.0686834048654,34.2023477524035,158572.052984838,0.0,1.0
2018-04-25,43.54,44.07,43.44,43.83,129704,34.2337981871183,34.6505164470902,34.1551721003312,34.461813838801,164963.061625017,0.0,1.0
2018-04-26,43.52,43.91,42.98,43.63,107199,34.2180729697609,34.5247147082307,33.7934921011104,34.3045616652268,136340.245814626,0.0,1.0
2018-04-27,43.95,44.47,43.72,43.77,137339,34.5561651429456,34.9650207942387,34.3753251433352,34.4146381867288,174673.579230542,0.0,1.0
2018-04-30,43.08,44.25,43.08,44.17,124675,33.8721181878975,34.792043403307,33.8721181878975,34.7291425338773,158566.965614777,0.0,1.0
2018-05-01,43.55,43.65,42.6,43.12,138019,34.2416607957971,34.3202868825842,33.4947129713193,33.9035686226124,175538.432141053,0.0,1.0
2018-05-02,43.48,43.88,43.03,43.52,108361,34.1866225350461,34.5011268821946,33.832805144504,34.2180729697609,137818.126817588,0.0,1.0
2018-05-03,43.12,43.47,42.62,43.29,102051,33.9035686226124,34.1787599263673,33.5104381886767,34.0372329701505,129792.800545046,0.0,1.0
2018-05-04,43.69,44.07,42.82,42.94,83401,34.351737317299,34.6505164470902,33.667690362251,33.7620416663955,106072.937631747,0.0,1.0
2018-05-07,43.83,44.14,43.41,43.78,60943,34.461813838801,34.7055547078412,34.1315842742951,34.4225007954075,77509.8984195817,0.0,1.0
2018-05-08,44.36,44.39,43.82,43.82,118766,34.8785320987728,34.902119924809,34.4539512301223,34.4539512301223,151051.648190933,0.0,1.0
2018-05-09,44.7,44.95,44.26,44.4,97853,35.1458607938491,35.3424260108169,34.7999060119857,34.9099825334877,124453.605665151,0.0,1.0
2018-05-10,44.61,44.92,44.3,44.71,73725,35.0750973157407,35.3188381847808,34.8313564467006,35.1537234025278,93766.5894521709,0.0,1.0
2018-05-11,44.64,44.98,44.38,44.79,69194,35.0986851417768,35.3660138368531,34.8942573161303,35.2166242719575,88003.871014629,0.0,1.0
2018-05-14,44.12,44.85,44.04,44.65,87783,34.6898294904837,35.2637999240298,34.626928621054,35.1065477504555,111646.151534485,0.0,1.0
2018-05-15,44.45,44.68,44.06,44.06,80448,34.9492955768813,35.1301355764917,34.6426538384114,34.6426538384114,102317.186683598,0.0,1.0
2018-05-16,44.71,44.87,44.26,44.49,84920,35.1537234025278,35.2795251413872,34.7999060119857,34.9807460115961,108004.866412728,0.0,1.0
2018-05-17,45.24,45.31,44.42,44.65,91643,35.5704416624996,35.6254799232506,34.9257077508451,35.1065477504555,116555.463644155,0.0,1.0
2018-05-18,45.27,45.54,45.05,45.47,142795,35.5940294885358,35.806319922861,35.4210520976041,35.75128166211,181612.751994883,0.0,1.0
2018-05-21,46.12,46.18,45.37,45.37,157715,36.2623512262264,36.3095268782987,35.6726555753229,35.6726555753229,200588.642325522,0.0,1.0
2018-05-22,46.19,46.74,45.68,46.14,114837,36.3173894869774,36.7498329643066,35.916396444363,36.2780764435838,146054.578947697,0.0,1.0
2018-05-23,45.91,47.15,45.8,46.19,110567,36.0972364439734,37.0721999201339,36.0107477485076,36.3173894869774,140623.81140669,0.0,1.0
2018-05-24,45.8,45.99,44.99,45.83,100908,36.0107477485076,36.1601373134031,35.3738764455318,36.0343355745437,128339.084549877,0.0,1.0
2018-05-25,45.84,45.94,45.55,45.62,80081,36.0421981832224,36.1208242700096,35.8141825315397,35.8692207922907,101850.420480425,0.0,1.0
2018-05-29,45.16,45.79,44.78,45.46,131214,35.5075407930699,36.0028851398289,35.2087616632788,35.7434190534313,166883.543823359,0.0,1.0
2018-05-30,46.01,46.15,45.43,45.47,102006,36.1758625307606,36.2859390522625,35.7198312273952,35.75128166211,129735.56763185,0.0,1.0
2018-05-31,45.49,46.08,45.37,45.71,123747,35.9399842703992,36.4061216790502,35.84517666186,36.1137982193877,156629.201271976,0.22,1.0
2018-06-01,46.45,46.55,45.69,45.69,134200,36.6984451387127,36.777451479162,36.0979969512978,36.0979969512978,169859.784970134,0.0,1.0
2018-06-04,47.05,47.17,46.39,46.62,112840,37.1724831814087,37.2672907899479,36.6510413344431,36.8327559174766,142823.980149254,0.0,1.0
2018-06-05,47.11,47.26,46.71,46.85,113626,37.2198869856783,37.3383964963523,36.903861623881,37.01447050051,143818.837012045,0.0,1.0
2018-06-06,47.84,47.89,47.18,47.2,109279,37.7966332709584,37.836136441183,37.2751914239928,37.2909926920827,138316.746957908,0.0,1.0
2018-06-07,47.61,49.19,47.34,47.98,98787,37.6149186879249,38.8632188670243,37.4016015687117,37.9072421475874,125036.80013297,0.0,1.0
2018-06-08,47.6,47.93,47.5,47.61,124562,37.60701805388,37.8677389773628,37.5280117134307,37.6149186879249,157660.764049552,0.0,1.0
2018-06-11,47.2,47.86,46.94,47.82,157301,37.2909926920827,37.8124345390482,37.0855762069144,37.7808320028685,199099.210399307,0.0,1.0
2018-06-12,46.83,47.27,46.55,47.2,106775,36.9986692324202,37.3462971303972,36.777451479162,37.2909926920827,135147.381074412,0.0,1.0
2018-06-13,47.06,47.39,46.69,46.82,149103,37.1803838154536,37.4411047389364,36.8880603557911,36.9907685983752,188722.828005975,0.0,1.0
2018-06-14,47.16,47.27,46.59,47.25,165885,37.2593901559029,37.3462971303972,36.8090540153418,37.3304958623073,209964.161175639,0.0,1.0
2018-06-15,46.88,47.28,46.62,47.1,471821,37.0381724026448,37.3541977644421,36.8327559174766,37.2119863516333,597193.842059565,0.0,1.0
2018-06-18,47.3,47.35,46.36,46.64,165463,37.369999032532,37.4095022027567,36.6273394323083,36.8485571855664,209430.026829458,0.0,1.0
2018-06-19,47.83,48.03,47.05,47.05,214968,37.7887326369134,37.9467453178121,37.1724831814087,37.1724831814087,272089.554809685,0.0,1.0
2018-06-20,48.17,48.24,47.79,47.99,177828,38.0573541944411,38.1126586327557,37.7571301007337,37.9151427816324,225080.669461021,0.0,1.0
2018-06-21,47.65,48.4,47.56,48.16,199484,37.6465212241046,38.2390687774746,37.5754155177003,38.0494535603962,252491.127756947,0.0,1.0
2018-06-22,47.36,47.94,46.94,47.85,1116321,37.4174028368016,37.8756396114077,37.0855762069144,37.8045339050033,1412951.15512403,0.0,1.0
2018-06-25,46.84,47.31,46.7,47.09,234235,37.0065698664651,37.3778996665769,36.895960989836,37.2040857175884,296476.205160055,0.0,1.0
2018-06-26,46.99,47.04,46.42,47.0,198205,37.1250793771391,37.1645825473637,36.6747432365779,37.132980011184,250872.270342812,0.0,1.0
2018-06-27,46.65,47.0,46.4,47.0,279024,36.8564578196114,37.132980011184,36.658941968488,37.132980011184,353166.591963537,0.0,1.0
2018-06-28,46.76,47.06,46.64,46.7,175186,36.9433647941056,37.1803838154536,36.8485571855664,36.895960989836,221736.634051996,0.0,1.0
2018-06-29,46.4,47.23,46.36,47.06,188697,36.658941968488,37.3146945942175,36.6273394323083,37.1803838154536,238837.793178163,0.0,1.0
2018-07-02,46.81,46.81,46.13,46.13,193333,36.9828679643303,36.9828679643303,36.4456248492749,36.4456248492749,244705.676658949,0.0,1.0
2018-07-03,46.98,47.19,46.74,46.92,77550,37.1171787430941,37.2830920580377,36.9275635260158,37.0697749388246,98156.6790196267,0.0,1.0
2018-07-05,47.66,47.69,46.9,47.2,253756,37.6544218581496,37.6781237602844,37.0539736707347,37.2909926920827,321184.348695092,0.0,1.0
2018-07-06,47.83,48.08,47.18,47.66,126248,37.7887326369134,37.9862484880368,37.2751914239928,37.6544218581496,159794.769991874,0.0,1.0
2018-07-09,48.43,48.52,47.96,48.0,146966,38.2627706796094,38.3338763860138,37.8914408794976,37.9230434156773,186017.981802688,0.0,1.0
2018-07-10,47.76,48.66,47.38,48.58,105653,37.7334281985989,38.4444852626428,37.4332041048915,38.3812801902834,133727.241888596,0.0,1.0
2018-07-11,47.53,47.89,47.39,47.59,69120,37.5517136155655,37.836136441183,37.4411047389364,37.599117419835,87486.6493080153,0.0,1.0
2018-07-12,47.08,47.77,46.63,47.77,78679,37.1961850835435,37.7413288326438,36.8406565515215,37.7413288326438,99585.6782538388,0.0,1.0
2018-07-13,46.6,47.22,46.5,47.0,110027,36.8169546493867,37.3067939601725,36.7379483089374,37.132980011184,139263.506415119,0.0,1.0
2018-07-16,46.96,46.98,46.57,46.6,118033,37.1013774750043,37.1171787430941,36.7932527472519,36.8169546493867,149396.870338151,0.0,1.0
2018-07-17,46.58,47.22,46.53,46.87,152287,36.8011533812968,37.3067939601725,36.7616502110722,37.0302717685999,192752.884305118,0.0,1.0
2018-07-18,46.49,46.62,46.27,46.51,270723,36.7300476748924,36.8327559174766,36.5562337259039,36.7458489429823,342659.840286659,0.0,1.0
2018-07-19,46.61,46.82,46.2,46.36,203101,36.8248552834316,36.9907685983752,36.5009292875894,36.6273394323083,257069.241335464,0.0,1.0
2018-07-20,47.21,47.33,46.41,46.49,260425,37.2988933261276,37.3937009346668,36.666842602533,36.7300476748924,329625.44337442,0.0,1.0
2018-07-23,48.19,48.32,47.09,47.15,169411,38.073155462531,38.1758637051151,37.2040857175884,37.251489521858,214427.094125003,0.0,1.0
2018-07-24,47.61,48.4,47.41,48.4,120384,37.6149186879249,38.2390687774746,37.4569060070263,38.2390687774746,152372.580878127,0.0,1.0
2018-07-25,46.25,47.88,46.14,47.75,180514,36.5404324578141,37.8282358071381,36.4535254833198,37.725527564554,228480.396602822,0.0,1.0
2018-07-26,49.21,50.44,48.08,48.49,449362,38.8790201351142,39.8507981226409,37.9862484880368,38.310174483879,568767.009640456,0.0,1.0
2018-07-27,48.96,50.22,48.49,49.32,265896,38.6815042839908,39.6769841736524,38.310174483879,38.9659271096084,336550.204056772,0.0,1.0
2018-07-30,47.77,48.31,47.6,47.67,330103,37.7413288326438,38.1679630710702,37.60701805388,37.6623224921945,417818.365111745,0.0,1.0
2018-07-31,47.2,47.79,47.08,47.78,133903,37.2909926920827,37.7571301007337,37.1961850835435,37.7492294666888,169483.865773888,0.0,1.0
2018-08-01,47.62,47.76,47.25,47.54,131100,37.6228193219698,37.7334281985989,37.3304958623073,37.5596142496104,165936.049251748,0.0,1.0
2018-08-02,47.99,48.16,47.19,47.56,67530,37.9151427816324,38.0494535603962,37.2830920580377,37.5754155177003,85474.152600843,0.0,1.0
2018-08-03,47.07,48.08,46.98,47.9,98276,37.1882844494985,37.9862484880368,37.1171787430941,37.844037075228,124390.016600037,0.0,1.0
2018-08-06,47.36,47.77,46.83,47.22,90644,37.4174028368016,37.7413288326438,36.9986692324202,37.3067939601725,114730.03240561,0.0,1.0
2018-08-07,47.47,48.0,47.43,47.5,137479,37.5043098112959,37.9230434156773,37.4727072751161,37.5280117134307,174010.084783227,0.0,1.0
2018-08-08,47.42,47.59,47.1,47.51,111086,37.4648066410712,37.599117419835,37.2119863516333,37.5359123474756,140603.905165367,0.0,1.0
2018-08-09,47.54,47.75,47.36,47.43,99194,37.5596142496104,37.725527564554,37.4174028368016,37.4727072751161,125551.948661158,0.0,1.0
2018-08-10,47.32,47.62,46.85,47.29,171831,37.3858003006219,37.6228193219698,37.01447050051,37.3620983984871,217490.139427743,0.0,1.0
2018-08-13,47.7,48.14,47.12,47.47,141035,37.6860243943293,38.0336522923063,37.2277876197232,37.5043098112959,178510.989368576,0.0,1.0
2018-08-14,48.67,48.91,47.81,47.81,114959,38.4523858966878,38.6420011137662,37.7729313688236,37.7729313688236,145506.043370951,0.0,1.0
2018-08-15,48.03,48.91,48.01,48.54,95870,37.9467453178121,38.6420011137662,37.9309440497222,38.3496776541037,121344.691394089,0.0,1.0
2018-08-16,48.65,49.1,48.38,48.38,91505,38.4365846285979,38.7921131606199,38.2232675093847,38.2232675093847,115819.818358362,0.0,1.0
2018-08-17,48.85,49.06,48.66,48.66,102122,38.5945973094966,38.7605106244402,38.4444852626428,38.4444852626428,129257.980333234,0.0,1.0
2018-08-20,48.71,49.12,48.42,48.87,104600,38.4839884328675,38.8079144287098,38.2548700455645,38.6103985775864,132394.437465544,0.0,1.0
2018-08-21,49.51,49.85,48.66,48.75,136977,39.1160391564621,39.3846607139899,38.4444852626428,38.5155909690472,173374.692741088,0.0,1.0
2018-08-22,49.26,49.58,49.01,49.5,74289,38.9185233053388,39.1713435947767,38.7210074542155,39.1081385224172,94029.1621881243,0.0,1.0
2018-08-23,48.85,49.31,48.57,49.31,67521,38.5945973094966,38.9580264755635,38.3733795562385,38.9580264755635,85462.7611100478,0.0,1.0
2018-08-24,48.54,49.25,48.5,48.86,70208,38.3496776541037,38.9106226712939,38.3180751179239,38.6024979435415,88863.7539730488,0.0,1.0
2018-08-27,48.26,48.96,48.21,48.63,85050,38.1284599008455,38.6815042839908,38.0889567306209,38.4207833605081,107649.588015722,0.0,1.0
2018-08-28,47.85,48.36,47.58,48.27,110210,37.8045339050033,38.2074662412949,37.5912167857901,38.1363605348905,139495.133394623,0.0,1.0
2018-08-29,47.84,48.03,47.36,47.98,88401,37.7966332709584,37.9467453178121,37.4174028368016,37.9072421475874,111891.019755177,0.0,1.0
2018-08-30,47.72,47.99,47.53,47.82,72741,37.7018256624192,37.9151427816324,37.5517136155655,37.7808320028685,92069.8257713301,0.0,1.0
2018-08-31,48.12,48.21,47.59,47.67,57702,38.0178510242165,38.0889567306209,37.599117419835,37.6623224921945,73034.6446523597,0.0,1.0
2018-09-04,48.2,48.45,47.9,48.13,118271,38.0810560965759,38.2785719476993,37.844037075228,38.0257516582614,149698.111983627,0.0,1.0
2018-09-05,48.32,48.44,47.87,48.3,78256,38.1758637051151,38.2706713136543,37.8203351730932,38.1600624370253,99050.2781864592,0.0,1.0
2018-09-06,47.79,48.3,47.27,48.18,78093,37.9309440497222,38.3357312743583,37.5182198206815,38.2404872215028,98391.0251510688,0.22,1.0
2018-09-07,47.81,47.91,47.46,47.78,78185,37.9468180585315,38.0261881025778,37.6690229043695,37.9230070453176,98506.9379001486,0.0,1.0
2018-09-10,47.84,48.27,47.65,47.96,75897,37.9706290717454,38.3119202611444,37.8198259880574,38.0658731246009,95624.2382273783,0.0,1.0
2018-09-11,48.04,48.33,47.72,47.79,68359,38.1293691598379,38.3595422875722,37.8753850188898,37.9309440497222,86126.9523299389,0.0,1.0
2018-09-12,47.37,47.94,47.2,47.94,157718,37.5975898647278,38.0499991157917,37.4626607898491,38.0499991157917,198712.249558555,0.0,1.0
2018-09-13,46.87,47.62,46.67,47.62,150052,37.2007396444963,37.7960149748435,37.0419995564038,37.7960149748435,189053.693749353,0.0,1.0
2018-09-14,47.06,47.29,46.73,46.96,138587,37.3515427281843,37.5340938294908,37.0896215828315,37.272172684138,174608.69735586,0.0,1.0
2018-09-17,47.23,47.34,46.95,47.22,171613,37.486471803063,37.5737788515139,37.2642356797334,37.4785347986584,216218.85443318,0.0,1.0
2018-09-18,47.81,47.92,47.23,47.29,190190,37.9468180585315,38.0341251069824,37.486471803063,37.5340938294908,239624.410299025,0.0,1.0
2018-09-19,47.84,48.48,47.7,47.7,141185,37.9706290717454,38.4785973536416,37.8595110100806,37.8595110100806,177881.972596182,0.0,1.0
2018-09-20,48.62,48.64,48.03,48.03,196997,38.5897154153064,38.6055894241157,38.1214321554333,38.1214321554333,248200.693809754,0.0,1.0
2018-09-21,47.76,49.23,47.76,48.49,801194,37.9071330365083,39.0738726839888,37.9071330365083,38.4865343580463,1009441.29441673,0.0,1.0
2018-09-24,46.44,47.71,46.27,47.63,202537,36.8594484550973,37.8674480144852,36.7245193802186,37.8039519792482,255180.657178262,0.0,1.0
2018-09-25,46.03,46.68,45.99,46.68,144350,36.5340312745075,37.0499365608084,36.502283256889,37.0499365608084,181869.623148768,0.0,1.0
2018-09-26,45.15,46.19,45.09,46.19,151978,35.8355748869001,36.6610233449816,35.7879528604724,36.6610233449816,191480.301952917,0.0,1.0
2018-09-27,45.03,45.54,44.99,45.36,114465,35.7403308340446,36.1451180586807,35.7085828164261,36.0022519793974,144216.878515579,0.0,1.0
2018-09-28,44.99,45.18,44.75,44.8,235873,35.7085828164261,35.859385900114,35.518094710715,35.5577797327381,297181.389823134,0.0,1.0
2018-10-01,44.34,45.33,44.21,45.12,116134,35.1926775301252,35.9784409661835,35.089496472865,35.8117638736863,146319.686974431,0.0,1.0
2018-10-02,44.2,44.51,43.96,44.23,137305,35.0815594684604,35.3276066050039,34.8910713627493,35.1053704816743,172993.478395855,0.0,1.0
2018-10-03,45.38,45.53,44.06,44.36,195215,36.0181259882066,36.1371810542761,34.9704414067956,35.2085515389345,245955.514256923,0.0,1.0
2018-10-04,45.66,45.99,45.25,45.31,157973,36.2403621115362,36.502283256889,35.9149449309464,35.9625669573742,199033.529460897,0.0,1.0
2018-10-05,45.27,45.64,45.09,45.5,185629,35.9308189397557,36.224488102727,35.7879528604724,36.1133700410622,233877.909771269,0.0,1.0
2018-10-08,45.64,45.7,45.03,45.34,84931,36.224488102727,36.2721101291548,35.7403308340446,35.9863779705881,107006.366218552,0.0,1.0
2018-10-09,45.71,45.79,45.33,45.44,127589,36.2800471335594,36.3435431687964,35.9784409661835,36.0657480146344,160752.084156067,0.0,1.0
2018-10-10,44.95,45.64,44.11,44.95,725735,35.6768347988076,36.224488102727,35.0101264288187,35.6768347988076,914368.901668662,0.0,1.0
2018-10-11,44.15,45.08,44.15,44.8,335363,35.0418744464372,35.7800158560677,35.0418744464372,35.5577797327381,422530.948583585,0.0,1.0
2018-10-12,42.93,44.51,41.7,44.44,270385,34.0735599090725,35.3276066050039,33.0973083673031,35.2720475741715,340663.789782333,0.0,1.0
2018-10-15,43.5,43.6,42.72,42.84,210139,34.5259691601364,34.6053392041826,33.9068828165753,34.0021268694308,264758.578031583,0.0,1.0
2018-10-16,43.71,43.82,42.74,43.7,222007,34.6926462526336,34.7799533010845,33.9227568253846,34.6847092482289,279711.322662893,0.0,1.0
2018-10-17,43.86,44.03,42.83,43.61,123393,34.811701318703,34.9466303935817,33.9941898650262,34.6132762085873,155465.454861074,0.0,1.0
2018-10-18,43.12,43.97,43.05,43.62,122041,34.2243629927605,34.8990083671539,34.168803961928,34.6212132129919,153762.041418073,0.0,1.0
2018-10-19,42.15,43.13,42.07,42.73,204477,33.4544735655114,34.2322999971651,33.3909775302744,33.9148198209799,257624.904278426,0.0,1.0
2018-10-22,41.48,42.35,41.04,42.16,136326,32.9226942704013,33.613213653604,32.5734660765976,33.4624105699161,171760.015555102,0.0,1.0
2018-10-23,40.95,41.37,40.7,40.86,160954,32.502033036956,32.8353872219504,32.3036079268402,32.4305999973143,202789.354515323,0.0,1.0
2018-10-24,40.44,42.08,39.68,41.59,254728,32.0972458123199,33.398914534679,31.4940334775681,33.0100013188522,320937.20377859,0.0,1.0
2018-10-25,41.85,42.07,40.5,40.5,217285,33.2163634333726,33.3909775302744,32.1448678387476,32.1448678387476,273761.974824247,0.0,1.0
2018-10-26,41.63,42.3,41.12,41.31,192667,33.0417493364707,33.5735286315809,32.6369621118346,32.7877651955226,242745.235075884,0.0,1.0
2018-10-29,42.43,43.16,42.09,42.3,145433,33.6767096888411,34.256111010379,33.4068515390837,33.5735286315809,183234.117792829,0.0,1.0
2018-10-30,42.12,42.84,41.65,42.38,187245,33.4306625522975,34.0021268694308,33.05762334528,33.6370246668179,235913.942407282,0.0,1.0
2018-10-31,41.61,42.75,41.57,42.47,185650,33.0258753276615,33.9306938297892,32.994127310043,33.7084577064596,233904.368116168,0.0,1.0
2018-11-01,41.49,42.21,41.32,41.9,185126,32.9306312748059,33.5020955919392,32.7957021999272,33.2560484553957,233244.169414887,0.0,1.0
2018-11-02,41.48,42.1,41.21,41.61,102820,32.9226942704013,33.4147885434883,32.7083951514763,33.0258753276615,129545.096308669,0.0,1.0
2018-11-05,41.2,41.74,40.86,41.49,163112,32.7004581470717,33.1290563849216,32.4305999973143,32.9306312748059,205508.264433958,0.0,1.0
2018-11-06,41.66,41.76,41.0,41.0,135365,33.0655603496846,33.1449303937309,32.5417180589791,32.5417180589791,170549.231295691,0.0,1.0
2018-11-07,41.83,41.91,40.86,41.68,99874,33.2004894245633,33.2639854598003,32.4305999973143,33.0814343584939,125833.36849574,0.0,1.0
2018-11-08,41.98,42.18,41.57,41.57,74698,33.3195444906327,33.4782845787253,32.994127310043,32.994127310043,94113.5927257826,0.0,1.0
2018-11-09,41.42,42.16,41.19,41.89,100785,32.8750722439735,33.4624105699161,32.692521142667,33.2481114509911,126981.156695869,0.0,1.0
2018-11-12,41.24,41.9,41.2,41.43,100886,32.7322061646902,33.2560484553957,32.7004581470717,32.8830092483781,127108.408735619,0.0,1.0
2018-11-13,41.21,42.11,41.16,41.33,100806,32.7083951514763,33.4227255478929,32.6687101294532,32.8036392043319,127007.615040767,0.0,1.0
2018-11-14,40.42,41.61,39.94,41.42,106414,32.0813718035106,33.0258753276615,31.7003955920884,32.8750722439735,134073.2530499,0.0,1.0
2018-11-15,41.25,41.27,40.14,40.21,98663,32.7401431690948,32.7560171779041,31.859135680181,31.9146947110134,124307.603939917,0.0,1.0
2018-11-16,41.22,41.38,40.89,40.95,150261,32.7163321558809,32.843324226355,32.4544110105282,32.502033036956,189317.017277154,0.0,1.0
2018-11-19,41.39,42.82,41.22,42.7,180309,32.8512612307596,33.9862528606216,32.7163321558809,33.891008807766,227175.129063605,0.0,1.0
2018-11-20,40.76,41.65,40.63,41.11,100541,32.351229953268,33.05762334528,32.2480488960078,32.62902510743,126673.73592657,0.0,1.0
2018-11-21,41.05,41.56,40.19,40.77,109099,32.5814030810022,32.9861903056383,31.8988207022041,32.3591669576726,137456.141433374,0.0,1.0
2018-11-23,40.99,41.31,40.76,40.76,69549,32.5337810545745,32.7877651955226,32.351229953268,32.351229953268,87626.2585408638,0.0,1.0
2018-11-26,41.4,42.12,41.17,41.28,144128,32.8591982351643,33.4306625522975,32.6766471338578,32.7639541823087,181589.920645554,0.0,1.0
2018-11-27,40.87,41.5,40.76,41.4,90033,32.4385370017189,32.9385682792105,32.351229953268,32.8591982351643,113434.484107746,0.0,1.0
2018-11-28,42.14,42.19,40.59,41.02,174983,33.4465365611068,33.48622158313,32.2163008783893,32.5575920677884,220464.788828825,0.0,1.0
2018-11-29,41.62,42.53,41.32,41.94,115862,33.0338123320661,33.7560797328873,32.7957021999272,33.2877964730142,145976.988411934,0.0,1.0
2018-11-30,42.04,42.12,41.45,41.45,128989,33.3671665170605,33.4306625522975,32.8988832571874,32.8988832571874,162515.973815979,0.0,1.0
2018-12-03,42.15,42.49,41.52,42.49,144123,33.4544735655114,33.7243317152688,32.9544422880198,33.7243317152688,181583.621039626,0.0,1.0
2018-12-04,39.5,42.02,39.4,41.94,161687,31.3511673982847,33.3512925082513,31.2717973542384,33.2877964730142,203712.876744406,0.0,1.0
2018-12-06,39.11,39.24,37.3867,38.59,173076,31.216238323406,31.3199997906022,29.8407603509508,30.8011924546213,216842.346277341,0.22,1.0
2018-12-07,39.13,39.8,38.65,39.08,143167,31.2322016260516,31.7669722646781,30.849082362558,31.1922933694377,179370.150624512,0.0,1.0
2018-12-10,38.48,39.25,37.93,39.25,128252,30.7133942900707,31.327981441925,30.2744034673176,31.327981441925,160683.541304175,0.0,1.0
2018-12-11,38.34,38.97,38.02,38.78,79223,30.6016511715517,31.1044952048871,30.3462383292227,30.9528438297542,99256.4029624544,0.0,1.0
2018-12-12,39.02,39.48,38.52,38.72,145213,31.144403461501,31.511559422349,30.7453208953618,30.9049539218175,181933.529951995,0.0,1.0
2018-12-13,38.05,39.46,37.91,38.94,131632,30.370183283191,31.4955961197035,30.258440164672,31.0805502509187,164918.253976166,0.0,1.0
2018-12-14,36.26,37.95,36.2,37.84,304562,28.9414676964128,30.2903667699632,28.8935777884761,30.2025686054125,381577.680712053,0.0,1.0
2018-12-17,36.21,36.715,35.94,36.14,376786,28.9015594397988,29.3046328315994,28.6860548540837,28.8456878805394,472065.221546917,0.0,1.0
2018-12-18,35.86,36.93,34.93,36.25,174028,28.6222016435014,29.4762383350393,27.8799080704826,28.93348604509,218035.081917499,0.0,1.0
2018-12-19,34.16,35.89,33.4205,35.85,200493,27.2653209186282,28.6461465974698,26.6750778033084,28.6142199921786,251192.380989755,0.0,1.0
2018-12-20,34.1,34.38,33.68,34.14,252420,27.2174310106915,27.4409172477295,26.8822016551346,27.2493576159827,316250.346941958,0.0,1.0
2018-12-21,33.69,34.69,33.46,34.1,325261,26.8901833064574,27.6883484387358,26.7066053260334,27.2174310106915,407510.910770494,0.0,1.0
2018-12-24,32.52,33.9,32.52,33.54,132954,25.9563301016918,27.0577979842359,25.9563301016918,26.7704585366157,166574.552837814,0.0,1.0
2018-12-26,34.25,34.29,32.49,32.72,257840,27.3371557805333,27.3690823858244,25.9323851477234,26.1159631281474,323040.921700001,0.0,1.0
2018-12-27,33.63,34.4,32.62,33.65,196321,26.8422933985207,27.456880550375,26.0361466149196,26.8582567011663,245965.392449062,0.0,1.0
2018-12-28,34.08,34.48,33.555,33.73,153345,27.201467708046,27.5207337609573,26.7824310135998,26.9221099117485,192121.897836203,0.0,1.0
2018-12-31,34.27,34.44,33.47,34.06,136628,27.3531190831789,27.4888071556662,26.7145869773562,27.1855044054004,171177.610339853,0.0,1.0
2019-01-02,34.6,34.9,33.54,33.87,140951,27.6165135768307,27.8559631165142,26.7704585366157,27.0338530302675,176593.782789858,0.0,1.0
2019-01-03,34.62,35.26,34.11,34.47,139167,27.6324768794763,28.1433025641344,27.2254126620143,27.5127521096345,174358.656338132,0.0,1.0
2019-01-04,35.61,35.96,35.0,35.03,130547,28.4226603604318,28.7020181567293,27.935779629742,27.9597245837104,163558.886150986,0.0,1.0
2019-01-07,36.5,36.67,35.4,35.44,433581,29.1330273281596,29.2687154006469,28.2550456826534,28.2869722879445,543222.176045642,0.0,1.0
2019-01-08,37.0,37.03,35.94,36.8,153682,29.5321098942987,29.5560548482671,28.6860548540837,29.3724768678431,192544.116229831,0.0,1.0
2019-01-09,37.0,37.29,36.53,37.09,107915,29.5321098942987,29.7635777826595,29.1569722821279,29.6039447562038,135203.851478652,0.0,1.0
2019-01-10,36.88,37.08,36.4,36.77,83599,29.4363300784253,29.595963104881,29.0532108149317,29.3485319138747,104738.977711753,0.0,1.0
2019-01-11,36.65,36.91,36.28,36.72,87535,29.2527520980013,29.4602750323937,28.9574309990583,29.3086236572608,109670.28808955,0.0,1.0
2019-01-14,36.49,36.94,36.37,36.46,189153,29.1250456768368,29.484219986362,29.0292658609634,29.1011007228684,236984.79468787,0.0,1.0
2019-01-15,36.84,36.89,36.17,36.42,159036,29.4044034731342,29.4443117297481,28.8696328345077,29.0691741175773,199252.00133215,0.0,1.0
2019-01-16,37.96,38.0,37.01,37.01,160344,30.2983484212859,30.3302750265771,29.5400915456215,29.5400915456215,200890.759963796,0.0,1.0
2019-01-17,37.99,38.01,37.62,37.73,155017,30.3222933752543,30.3382566778999,30.0269722763113,30.1147704408619,194216.70244791,0.0,1.0
2019-01-18,38.18,38.37,37.77,37.98,188590,30.4739447503872,30.6255961255201,30.1466970461531,30.3143117239315,236279.426867062,0.0,1.0
2019-01-22,37.79,38.19,37.56,38.06,120757,30.1626603487986,30.48192640171,29.9790823683746,30.3781649345138,151293.253885073,0.0,1.0
2019-01-23,37.35,37.82,37.2,37.82,176661,29.8114676905962,30.186605302767,29.6917429207544,30.186605302767,221333.898031508,0.0,1.0
2019-01-24,37.59,37.74,36.87,37.25,117478,30.003027322343,30.1227520921847,29.4283484271025,29.7316511773683,147185.081443813,0.0,1.0
2019-01-25,37.86,38.23,37.56,37.77,80800,30.2185319080581,30.5138530070011,29.9790823683746,30.1466970461531,101232.184584859,0.0,1.0
2019-01-28,37.73,38.01,37.44,37.71,97287,30.1147704408619,30.3382566778999,29.8833025525012,30.0988071382164,121888.311159743,0.0,1.0
2019-01-29,37.37,37.99,37.37,37.74,108366,29.8274309932417,30.3222933752543,29.8274309932417,30.1227520921847,135768.897459442,0.0,1.0
2019-01-30,37.06,37.54,36.83,37.39,149119,29.5799998022354,29.963119065729,29.3964218218114,29.8433942958873,186827.254122644,0.0,1.0
2019-01-31,36.63,37.6,35.78,36.62,297910,29.2367887953557,30.0110089736657,28.5583484329192,29.228807144033,373243.565713806,0.0,1.0
2019-02-01,36.45,36.95,36.07,36.63,138562,29.0931190715456,29.4922016376848,28.7898163212799,29.2367887953557,173600.667827318,0.0,1.0
2019-02-04,37.28,37.3,36.5,36.59,167163,29.7555961313367,29.7715594339822,29.1330273281596,29.2048621900646,209434.1048485,0.0,1.0
2019-02-05,37.41,37.55,36.87,37.25,165075,29.8593575985329,29.9711007170518,29.4283484271025,29.7316511773683,206818.10483101,0.0,1.0
2019-02-06,37.7,37.74,37.2,37.25,195324,30.0908254868936,30.1227520921847,29.6917429207544,29.7316511773683,244716.277498181,0.0,1.0
2019-02-07,38.14,38.26,37.68,37.76,168263,30.442018145096,30.5377979609694,30.074862184248,30.1387153948303,210812.265777255,0.0,1.0
2019-02-08,38.15,38.4,37.81,37.95,229954,30.4499997964188,30.6495410794884,30.1786236514442,30.2903667699632,288103.289282509,0.0,1.0
2019-02-11,38.61,38.61,37.99,38.24,134012,30.8171557572669,30.8171557572669,30.3222933752543,30.5218346583239,167900.093076561,0.0,1.0
2019-02-12,39.51,39.52,38.72,38.83,180062,31.5355043763174,31.5434860276402,30.9049539218175,30.9927520863681,225594.921048502,0.0,1.0
2019-02-13,39.84,39.91,39.24,39.51,141288,31.7988988699692,31.8547704292287,31.3199997906022,31.5355043763174,177016.001183485,0.0,1.0
2019-02-14,39.31,39.65,38.99,39.65,137661,31.3758713498617,31.6472474948363,31.1204585075326,31.6472474948363,172471.828739311,0.0,1.0
2019-02-15,40.58,40.59,39.56,39.56,147604,32.3895410678552,32.397522719178,31.5754126329313,31.5754126329313,184929.150661678,0.0,1.0
2019-02-19,41.01,41.11,40.1928,40.28,142470,32.7327520747349,32.8125685879627,32.080491528637,32.1500915281717,178496.89774511,0.0,1.0
2019-02-20,41.13,41.22,40.66,41.02,120838,32.8285318906083,32.9003667525133,32.4533942784375,32.7407337260577,151394.736644372,0.0,1.0
2019-02-21,41.0,41.185,40.66,41.18,86313,32.7247704234121,32.8724309728836,32.4533942784375,32.8684401472222,108139.276585061,0.0,1.0
2019-02-22,40.79,41.15,40.67,40.86,179929,32.5571557456337,32.8444951932539,32.4613759297603,32.6130273048931,225428.288863479,0.0,1.0
2019-02-25,41.05,41.19,40.84,40.97,172326,32.764678680026,32.876421798545,32.5970640022476,32.7008254694438,215902.691098645,0.0,1.0
2019-02-26,40.18,40.94,40.16,40.94,112421,32.0702750149439,32.6768805154754,32.0543117122983,32.6768805154754,140849.299792258,0.0,1.0
2019-02-27,40.52,40.58,39.93,40.21,132466,32.3416511599185,32.3895410678552,31.8707337318743,32.0942199689122,165963.150534876,0.0,1.0
2019-02-28,40.39,40.44,39.99,40.42,193166,32.4134860218236,32.4536116544329,32.0924809609488,32.4375614013892,240701.501058758,0.22,1.0
2019-03-01,41.09,41.14,40.16,40.6,343512,32.9752448783543,33.0153705109636,32.2289081118206,32.5820136787828,428045.587896918,0.0,1.0
2019-03-04,41.25,41.42,40.56,40.99,252518,33.1036469027042,33.2400740535759,32.5499131726953,32.8949936131356,314659.213548737,0.0,1.0
2019-03-05,40.93,41.26,40.68,41.26,206684,32.8468428540044,33.111672029226,32.6462146909577,33.111672029226,257546.095300562,0.0,1.0
2019-03-06,39.74,41.03,39.63,40.81,233482,31.8918527979022,32.9270941192231,31.8035764061616,32.750541335742,290938.715251136,0.0,1.0
2019-03-07,38.98,39.57,38.58,39.57,137555,31.2819431822402,31.7554256470304,30.9609381213655,31.7554256470304,171405.39731701,0.0,1.0
2019-03-08,39.08,39.24,38.68,38.68,117740,31.3621944474589,31.4905964718088,31.0411893865842,31.0411893865842,146714.197812545,0.0,1.0
2019-03-11,39.73,39.92,38.97,39.16,211312,31.8838276713803,32.0363050752958,31.2739180557183,31.4263954596338,263312.982573166,0.0,1.0
2019-03-12,39.47,39.82,39.29,39.79,95955,31.6751743818117,31.9560538100771,31.5307221044181,31.9319784305115,119568.208349778,0.0,1.0
2019-03-13,39.53,39.85,39.37,39.63,116006,31.7233251409429,31.9801291896427,31.5949231165931,31.8035764061616,144553.484214729,0.0,1.0
2019-03-14,39.24,39.72,39.17,39.55,125754,31.4905964718088,31.8758025448584,31.4344205861557,31.7393753939867,156700.333206377,0.0,1.0
2019-03-15,39.73,39.79,39.215,39.22,489989,31.8838276713803,31.9319784305115,31.4705336555041,31.474546218765,610568.566943871,0.0,1.0
2019-03-18,40.16,40.38,39.82,39.89,198507,32.2289081118206,32.4054608953017,31.9560538100771,32.0122296957302,247356.84784419,0.0,1.0
2019-03-19,38.74,40.28,38.69,40.28,106779,31.0893401457154,32.325209630083,31.049214513106,32.325209630083,133055.846171444,0.0,1.0
2019-03-20,37.84,38.75,37.8,38.63,250772,30.3670787587473,31.0973652722373,30.3349782526598,31.0010637539748,312483.546915642,0.0,1.0
2019-03-21,37.48,38.28,37.37,37.66,169538,30.0781742039601,30.7201843257095,29.9898978122195,30.2226264813537,211258.974594389,0.0,1.0
2019-03-22,35.52,37.27,35.29,37.13,187309,28.505249405674,29.9096465470008,28.320671495671,29.7972947756947,233403.173756328,0.0,1.0
2019-03-25,35.77,35.95,35.24,35.48,239189,28.7058775687207,28.8503298461143,28.2805458630617,28.4731488995865,298050.129612578,0.0,1.0
2019-03-26,36.66,36.66,35.81,35.81,122295,29.4201138291669,29.4201138291669,28.7379780748082,28.7379780748082,152390.120787203,0.0,1.0
2019-03-27,36.63,36.86,36.05,36.52,152643,29.3960384496013,29.5806163596043,28.930581111333,29.3077620578608,190206.347007817,0.0,1.0
2019-03-28,37.26,37.27,36.55,36.55,117872,29.901621420479,29.9096465470008,29.3318374374264,29.3318374374264,146878.681200614,0.0,1.0
2019-03-29,36.85,37.61,36.58,37.53,164060,29.5725912330824,30.1825008487443,29.355912816992,30.1182998365694,204432.913989521,0.0,1.0
2019-04-01,37.56,37.87,37.03,37.13,147242,30.142375216135,30.3911541383129,29.717043510476,29.7972947756947,183476.23504599,0.0,1.0
2019-04-02,37.45,37.77,37.24,37.52,100611,30.0540988243945,30.3109028730942,29.8855711674352,30.1102747100475,125369.986038033,0.0,1.0
2019-04-03,37.82,38.1,37.3,37.75,157906,30.3510285057036,30.5757320483159,29.9337219265664,30.2948526200505,196764.499063936,0.0,1.0
2019-04-04,38.09,38.4,37.77,37.77,155209,30.567706921794,30.8164858439719,30.3109028730942,30.3109028730942,193403.804384979,0.0,1.0
2019-04-05,38.59,38.61,37.9,38.1,128118,30.9689632478874,30.9850135009311,30.4152295178785,30.5757320483159,159646.081156342,0.0,1.0
2019-04-08,38.79,38.85,38.26,38.57,140889,31.1294657783247,31.1776165374559,30.7041340726657,30.9529129948436,175559.848952028,0.0,1.0
2019-04-09,38.49,38.96,38.3,38.84,189215,30.8887119826687,31.2658929291965,30.7362345787532,31.1695914109341,235778.214193144,0.0,1.0
2019-04-10,38.78,38.78,38.06,38.71,135994,31.1214406518029,31.1214406518029,30.5436315422284,31.0652647661498,169460.256644465,0.0,1.0
2019-04-11,38.81,39.21,38.6,38.94,147666,31.1455160313685,31.4665210922432,30.9769883744092,31.2498426761527,184004.575625848,0.0,1.0
2019-04-12,39.45,39.64,38.56,39.2,182347,31.659124128768,31.8116015326835,30.9448878683218,31.4584959657213,227220.093668458,0.0,1.0
2019-04-15,38.35,39.45,38.22,39.35,101953,30.7763602113626,31.659124128768,30.6720335665783,31.5788728635493,127042.233816735,0.0,1.0
2019-04-16,39.07,39.07,38.17,38.32,145763,31.354169320937,31.354169320937,30.6319079339689,30.7522848317969,181633.273447852,0.0,1.0
2019-04-17,39.32,39.42,38.68,39.11,158444,31.5547974839837,31.6350487492024,31.0411893865842,31.3862698270245,197434.893478945,0.0,1.0
2019-04-18,38.35,39.15,38.24,39.15,133005,30.7763602113626,31.418370333112,30.688083819622,31.418370333112,165735.704773718,0.0,1.0
2019-04-22,37.64,39.12,37.4,38.35,107669,30.2065762283099,31.3942949535464,30.0139731917851,30.7763602113626,134164.862954637,0.0,1.0
2019-04-23,38.46,38.59,37.45,37.65,132301,30.8646366031031,30.9689632478874,30.0540988243945,30.2146013548318,164858.46003735,0.0,1.0
2019-04-24,38.44,38.68,38.09,38.35,208887,30.8485863500594,31.0411893865842,30.567706921794,30.7763602113626,260291.223360533,0.0,1.0
2019-04-25,36.75,38.07,36.58,38.07,183602,29.4923399678637,30.5516566687503,29.355912816992,30.5516566687503,228783.931941388,0.0,1.0
2019-04-26,36.95,37.05,36.09,36.41,159353,29.6528424983011,29.7330937635198,28.9626816174205,29.2194856661202,198567.58590133,0.0,1.0
2019-04-29,37.85,37.98,36.85,36.96,318577,30.3751038852692,30.4794305300534,29.5725912330824,29.6608676248229,396974.42667341,0.0,1.0
2019-04-30,36.67,37.97,36.66,37.75,264601,29.4281389556888,30.4714054035316,29.4201138291669,30.2948526200505,329715.673988426,0.0,1.0
2019-05-01,36.01,37.1,35.82,36.68,233945,28.8984806052455,29.7732193961291,28.74600320133,29.4361640822106,291515.653195651,0.0,1.0
2019-05-02,36.73,36.75,36.01,36.13,439933,29.47628971482,29.4923399678637,28.8984806052455,28.9947821235079,548194.47245003,0.0,1.0
2019-05-03,37.86,38.0,36.83,36.83,270621,30.383129011791,30.4954807830972,29.5565409800387,29.5565409800387,337217.113353397,0.0,1.0
2019-05-06,37.87,37.92,37.02,37.34,230182,30.3911541383129,30.4312797709222,29.7090183839542,29.9658224326539,286826.630549408,0.0,1.0
2019-05-07,37.43,37.66,37.13,37.46,214326,30.0380485713507,30.2226264813537,29.7972947756947,30.0621239509163,267068.686600744,0.0,1.0
2019-05-08,37.21,37.69,37.15,37.3,221728,29.8614957878696,30.2467018609193,29.8133450287384,29.9337219265664,276292.217195347,0.0,1.0
2019-05-09,37.24,37.41,36.61,36.94,264888,29.8855711674352,30.021998318307,29.3799881965576,29.6448173717792,330073.30074885,0.0,1.0
2019-05-10,37.52,37.53,36.65,37.04,127757,30.1102747100475,30.1182998365694,29.412088702645,29.7250686369979,159196.244011699,0.0,1.0
2019-05-13,35.47,36.91,35.35,36.91,189286,28.4651237730647,29.6207419922136,28.3688222548022,29.6207419922136,235866.686318545,0.0,1.0
2019-05-14,36.31,36.62,35.4,35.51,221108,29.1392344009015,29.3880133230794,28.4089478874116,28.4972242791521,275519.643705931,0.0,1.0
2019-05-15,35.7,36.26,35.3,35.91,153363,28.6497016830676,29.0991087682922,28.3286966221929,28.8182293400268,191103.529124558,0.0,1.0
2019-05-16,36.18,36.47,35.75,35.75,126511,29.0349077561173,29.2676364252514,28.689827315677,28.689827315677,157643.620515228,0.0,1.0
2019-05-17,35.53,36.25,35.41,35.53,244739,28.7219278217644,29.3039651995204,28.6249215921384,28.7219278217644,302750.453380459,0.26,1.0
2019-05-20,35.77,35.95,35.32,35.5,208374,28.9159402810164,29.0614496254554,28.5521669199189,28.6976762643579,257765.713567105,0.0,1.0
2019-05-21,36.01,36.11,35.76,35.97,159025,29.1099527402684,29.1907912649567,28.9078564285476,29.0776173303931,196719.324867829,0.0,1.0
2019-05-22,35.16,35.85,35.02,35.6,410219,28.4228252804176,28.9806111007671,28.3096513458539,28.7785147890463,507454.832434873,0.0,1.0
2019-05-23,34.35,34.94,33.98,34.78,260451,27.7680332304421,28.2449805261033,27.4689306890953,28.1156388866019,322186.730898606,0.0,1.0
2019-05-24,34.59,34.73,34.25,34.52,174513,27.9620456896941,28.0752196242578,27.6871947057538,27.9054587224123,215878.506779811,0.0,1.0
2019-05-28,33.84,34.6,33.82,34.5,294783,27.3557567545316,27.9701295421629,27.3395890495939,27.8892910174746,364656.580679221,0.0,1.0
2019-05-29,34.42,34.46,33.6,33.72,232101,27.8246201977239,27.8569556075993,27.1617442952796,27.2587505249056,287116.818243345,0.0,1.0
2019-05-30,33.77,34.6,33.52,34.39,165211,27.2991697872498,27.9701295421629,27.0970734755289,27.8003686403174,204371.616920225,0.0,1.0
2019-05-31,33.25,33.82,33.12,33.25,188166,26.8788094588704,27.3395890495939,26.7737193767756,26.8788094588704,232767.731382361,0.0,1.0
2019-06-03,33.88,34.1,33.0,33.16,223367,27.3880921644069,27.5659369187213,26.6767131471496,26.8060547866509,276312.563670821,0.0,1.0
2019-06-04,35.21,35.27,34.04,34.31,278615,28.4632445427618,28.5117476575748,27.5174338039083,27.7356978205668,344656.215677095,0.0,1.0
2019-06-05,35.2,35.35,34.04,35.1,264288,28.4551606902929,28.5764184773254,27.5174338039083,28.3743221656046,326933.230188139,0.0,1.0
2019-06-06,35.09,35.29,34.79,35.07,185084,28.3662383131358,28.5279153625124,28.1237227390708,28.3500706081981,228955.192729679,0.0,1.0
2019-06-07,34.87,35.14,34.74,35.02,249490,28.1883935588214,28.4066575754799,28.0833034767266,28.3096513458539,308627.601705861,0.0,1.0
2019-06-10,35.59,35.85,34.505,35.17,221357,28.7704309365774,28.9806111007671,27.893332943709,28.4309091328864,273826.125419072,0.0,1.0
2019-06-11,35.62,36.19,35.18,35.79,327813,28.7946824939839,29.2554620847074,28.4389929853553,28.9321079859541,405515.812249002,0.0,1.0
2019-06-12,35.68,35.88,35.03,35.6,261495,28.8431856087969,29.0048626581736,28.3177351983228,28.7785147890463,323478.194348768,0.0,1.0
2019-06-13,35.89,36.91,35.55,36.0,323516,29.0129465106424,29.8374994624634,28.7380955267021,29.1018688877996,400200.277339667,0.0,1.0
2019-06-14,35.71,35.91,35.39,35.75,292815,28.8674371662034,29.0291142155801,28.6087538872008,28.8997725760787,362222.097853629,0.0,1.0
2019-06-17,35.71,36.06,35.36,35.63,260687,28.8674371662034,29.1503720026126,28.5845023297943,28.8027663464528,322478.670912244,0.0,1.0
2019-06-18,36.46,36.62,35.58,35.58,227524,29.4737261013659,29.6030677408672,28.7623470841086,28.7623470841086,281454.913826303,0.0,1.0
2019-06-19,36.16,36.95,36.14,36.58,266255,29.2312105273009,29.8698348723387,29.2150428223632,29.5707323309919,329366.475979775,0.0,1.0
2019-06-20,36.39,36.5,35.73,36.3,421190,29.4171391340841,29.5060615112412,28.8836048711411,29.3443844618646,521026.331967179,0.0,1.0
2019-06-21,36.15,36.7,35.91,36.2,736855,29.2231266748321,29.6677385606179,29.0291142155801,29.2635459371762,911514.655717552,0.0,1.0
2019-06-24,36.2,36.51,35.58,36.14,467834,29.2635459371762,29.5141453637101,28.7623470841086,29.2150428223632,578726.543815223,0.0,1.0
2019-06-25,36.47,36.74,35.61,36.09,466445,29.4818099538347,29.7000739704932,28.7865986415151,29.1746235600191,577008.303650209,0.0,1.0
2019-06-26,36.29,36.9,36.27,36.66,228128,29.3363006093957,29.8294156099946,29.3201329044581,29.6354031507426,282202.082335784,0.0,1.0
2019-06-27,36.73,37.01,36.16,36.16,243254,29.6919901180244,29.9183379871517,29.2312105273009,29.2312105273009,300913.45795566,0.0,1.0
2019-06-28,37.9,38.71,36.83,36.99,1305166,30.6378008568779,31.2925929068534,29.7728286427127,29.9021702822141,1614534.66033922,0.0,1.0
2019-07-01,38.01,38.35,37.64,38.34,368530,30.7267232340351,31.0015742179754,30.4276206926882,30.9934903655066,455884.123839275,0.0,1.0
2019-07-02,37.81,38.12,37.47,37.9,341875,30.5650461846584,30.8156456111922,30.2901952007181,30.6378008568779,422910.983739594,0.0,1.0
2019-07-03,37.94,38.03,37.66,38.03,114908,30.6701362667532,30.7428909389727,30.4437883976259,30.7428909389727,142145.097826835,0.0,1.0
2019-07-05,38.23,38.39,37.45,38.14,81427,30.9045679883494,31.0339096278507,30.2740274957804,30.8318133161299,100727.963942856,0.0,1.0
2019-07-08,37.57,38.0,37.45,38.0,271299,30.3710337254064,30.7186393815662,30.2740274957804,30.7186393815662,335606.075254312,0.0,1.0
2019-07-09,37.65,38.03,37.22,37.92,176141,30.4357045451571,30.7428909389727,30.0880988889972,30.6539685618156,217892.398060331,0.0,1.0
2019-07-10,37.66,37.89,37.42,37.57,227644,30.4437883976259,30.6297170044091,30.2497759383739,30.3710337254064,281603.357901034,0.0,1.0
2019-07-11,37.6,37.87,37.08,37.67,187473,30.3952852828129,30.6135492994714,29.9749249544336,30.4518722500947,231910.466850787,0.0,1.0
2019-07-12,37.88,38.11,37.47,37.71,228855,30.6216331519402,30.8075617587234,30.2901952007181,30.4842076599701,283101.406021864,0.0,1.0
2019-07-15,37.15,38.01,37.07,38.01,134978,30.0315119217154,30.7267232340351,29.9668411019647,30.7267232340351,166972.369325639,0.0,1.0
2019-07-16,37.21,37.36,36.84,37.18,144806,30.0800150365284,30.2012728235609,29.7809124951816,30.0557634791219,179129.93904613,0.0,1.0
2019-07-17,37.35,37.61,36.81,37.03,267627,30.1931889710921,30.4033691352817,29.7566609377751,29.9345056920894,331063.686567535,0.0,1.0
2019-07-18,37.65,37.89,37.28,37.28,130800,30.4357045451571,30.6297170044091,30.1366020038102,30.1366020038102,161804.041457079,0.0,1.0
2019-07-19,37.54,37.98,37.45,37.56,183658,30.3467821679999,30.7024716766286,30.2740274957804,30.3629498729376,227191.182308289,0.0,1.0
2019-07-22,37.09,37.72,36.84,37.44,151282,29.9830088069024,30.4922915124389,29.7809124951816,30.2659436433116,187140.970945794,0.0,1.0
2019-07-23,37.49,37.55,37.11,37.25,112768,30.3063629056557,30.3548660204687,29.9991765118401,30.1123504464037,139497.845160794,0.0,1.0
2019-07-24,38.7,38.79,37.34,37.37,208414,31.2845090543846,31.357263726604,30.1851051186232,30.2093566760297,257815.194925349,0.0,1.0
2019-07-25,37.62,38.85,37.62,38.46,235848,30.4114529877506,31.405766841417,30.4114529877506,31.0904965951326,291751.984476828,0.0,1.0
2019-07-26,38.32,38.34,37.23,37.68,234446,30.9773226605689,30.9934903655066,30.0961827414661,30.4599561025636,290017.662870385,0.0,1.0
2019-07-29,37.96,38.41,37.73,38.25,155919,30.6863039716909,31.0500773327884,30.5003753649077,30.9207356932871,192877.097400201,0.0,1.0
2019-07-30,38.65,38.68,37.68,37.68,162861,31.2440897920404,31.2683413494469,30.4599561025636,30.4599561025636,201464.587123405,0.0,1.0
2019-07-31,39.41,39.77,38.56,38.67,453848,31.8584625796717,32.1494812685497,31.1713351198209,31.2602574969781,561425.386905293,0.0,1.0
2019-08-01,39.01,40.16,38.69,39.35,674191,31.5351084809184,32.4647515148342,31.2764252019157,31.8099594648587,833997.159892886,0.0,1.0
2019-08-02,37.89,38.93,37.28,38.78,416129,30.6297170044091,31.4704376611677,30.1366020038102,31.3491798741352,514765.703115388,0.0,1.0
2019-08-05,36.78,37.16,36.09,37.13,268460,29.7324093803686,30.0395957741842,29.1746235600191,30.0153442167777,332094.135852962,0.0,1.0
2019-08-06,36.67,37.22,35.56,36.98,186469,29.6434870032114,30.0880988889972,28.7461793791709,29.8940864297452,230668.484758869,0.0,1.0
2019-08-07,36.56,36.94,35.78,36.12,189465,29.5545646260542,29.8617510198699,28.9240241334853,29.1988751174256,234374.638491327,0.0,1.0
2019-08-08,37.39,37.59,36.61,36.81,178742,30.2255243809674,30.3872014303441,29.5949838883984,29.7566609377751,221109.923380132,0.0,1.0
2019-08-09,37.27,37.38,36.59,37.28,136597,30.1285181513414,30.2174405284986,29.5788161834607,30.1366020038102,168975.127300555,0.0,1.0
2019-08-12,36.7,37.06,36.56,36.78,147788,29.6677385606179,29.9587572494959,29.5545646260542,29.7324093803686,182818.774303202,0.0,1.0
2019-08-13,36.99,37.73,36.58,36.58,193634,29.9021702822141,30.5003753649077,29.5707323309919,29.5707323309919,239531.833054281,0.0,1.0
2019-08-14,36.0,36.43,35.61,36.21,259659,29.1018688877996,29.4494745439594,28.7865986415151,29.2716297896451,321207.000005379,0.0,1.0
2019-08-15,35.56,36.21,35.39,36.05,176338,28.7461793791709,29.2716297896451,28.6087538872008,29.1422881501437,218136.093749682,0.0,1.0
2019-08-16,36.55,36.6,35.63,35.63,119172,29.5464807735854,29.5869000359296,28.8027663464528,28.8027663464528,147419.810615619,0.0,1.0
2019-08-19,36.93,37.3,36.75,37.13,101243,29.8536671674011,30.1527697087479,29.7081578229621,30.0153442167777,125241.028816812,0.0,1.0
2019-08-20,36.37,36.82,36.24,36.76,86003,29.4009714291464,29.7647447902439,29.2958813470516,29.7162416754309,106388.631325942,0.0,1.0
2019-08-21,36.65,36.71,36.27,36.52,97239,29.6273192982737,29.6758224130867,29.3201329044581,29.5222292161789,120287.944856613,0.0,1.0
2019-08-22,36.55,37.16,36.36,36.9,118030,29.5464807735854,30.0395957741842,29.3928875766776,29.8294156099946,146007.11783776,0.0,1.0
2019-08-23,35.1,36.76,35.02,36.35,175718,28.3743221656046,29.7162416754309,28.3096513458539,29.3848037242087,217369.132696904,0.0,1.0
2019-08-26,35.65,35.8,35.2,35.48,94016,28.8189340513904,28.9401918384229,28.4551606902929,28.6815085594203,116300.984416122,0.0,1.0
2019-08-27,34.81,36.06,34.74,35.89,207611,28.1398904440084,29.1503720026126,28.0833034767266,29.0129465106424,256821.856658606,0.0,1.0
2019-08-28,35.3,35.58,34.69,34.69,138985,28.5359992149813,28.7623470841086,28.0428842143824,28.0428842143824,171929.164387707,0.0,1.0
2019-08-29,35.92,36.07,35.24,35.24,167445,29.2473782322386,29.3695137204022,28.6936973525637,28.6936973525637,205646.617356295,0.26,1.0
2019-08-30,35.72,36.38,35.58,36.08,230098,29.0845309146871,29.6219270626069,28.9705377924011,29.3776560862797,282593.540329355,0.0,1.0
2019-09-03,34.28,35.41,34.2,35.34,400571,27.9120302283168,28.8321175724824,27.8468913012962,28.7751210113394,491958.978536405,0.0,1.0
2019-09-04,35.01,35.66,34.51,34.82,297197,28.5064229373795,29.0356767194217,28.0993046435009,28.3517179857057,365000.792728591,0.0,1.0
2019-09-05,35.77,36.38,35.48,35.59,198479,29.125242744075,29.6219270626069,28.8891141336254,28.9786801582787,243760.846643734,0.0,1.0
2019-09-06,35.25,35.88,35.17,35.86,163359,28.7018397184413,29.2148087687283,28.6367007914207,29.1985240369731,200628.419867461,0.0,1.0
2019-09-09,36.99,37.04,35.43,35.43,227753,30.1186113811388,30.1593232105266,28.8484023042375,28.8484023042375,279713.542015278,0.0,1.0
2019-09-10,38.11,38.14,36.98,36.98,261071,31.0305563594268,31.0549834570596,30.1104690152612,30.1104690152612,320632.8528163,0.0,1.0
2019-09-11,39.26,39.44,37.9,38.29,211307,31.9669284353476,32.1134910211439,30.8595666759978,31.1771189452231,259515.481344362,0.0,1.0
2019-09-12,38.55,39.05,38.28,38.98,317323,31.38882045804,31.7959387519186,31.1689765793456,31.7389421907756,389718.424314561,0.0,1.0
2019-09-13,39.1,39.32,38.63,38.97,263800,31.8366505813065,32.0157826306131,31.4539593850606,31.730799824898,323984.458530207,0.0,1.0
2019-09-16,39.68,39.88,38.59,38.77,192388,32.3089078022056,32.4717551197571,31.4213899215503,31.5679525073466,236280.219892758,0.0,1.0
2019-09-17,39.28,39.42,38.6,39.36,144578,31.9832131671028,32.0972062893888,31.4295322874279,32.0483520941233,177562.642325172,0.0,1.0
2019-09-18,39.2,39.32,38.69,39.17,178773,31.9180742400822,32.0157826306131,31.502813580326,31.8936471424495,219559.03565133,0.0,1.0
2019-09-19,38.64,39.74,38.63,39.15,135705,31.4621017509382,32.3577619974711,31.4539593850606,31.8773624106943,166665.318213957,0.0,1.0
2019-09-20,38.43,39.02,38.3,38.61,452266,31.2911120675091,31.7715116542859,31.1852613111007,31.4376746533054,555447.896594477,0.0,1.0
2019-09-23,38.26,38.57,37.82,38.13,97674,31.1526918475904,31.4051051897952,30.7944277489773,31.046841091182,119957.763466564,0.0,1.0
2019-09-24,37.67,38.54,37.48,38.32,124636,30.6722922608137,31.3806780921624,30.5175873091398,31.2015460428559,153070.989284954,0.0,1.0
2019-09-25,38.38,38.54,37.71,37.71,136731,31.2504002381213,31.3806780921624,30.704861724324,30.704861724324,167925.394235382,0.0,1.0
2019-09-26,37.95,38.33,37.8,38.19,144557,30.9002785053857,31.2096884087334,30.7781430172221,31.0956952864474,177536.851295494,0.0,1.0
2019-09-27,38.08,38.63,37.91,38.07,111533,31.0061292617941,31.4539593850606,30.8677090418754,30.9979868959166,136978.614909968,0.0,1.0
2019-09-30,37.64,38.35,37.63,38.21,158674,30.647865163181,31.2259731404886,30.6397227973034,31.1119800182026,194874.56396066,0.0,1.0
2019-10-01,36.95,38.2,36.85,37.82,150546,30.0860419176285,31.103837652325,30.0046182588528,30.7944277489773,184892.20733089,0.0,1.0
2019-10-02,36.62,36.9,36.18,36.64,115106,29.8173438436686,30.0453300882406,29.4590797450554,29.8336285754238,141366.77438809,0.0,1.0
2019-10-03,36.65,36.75,36.08,36.5,150556,29.8417709413013,29.923194600077,29.3776560862797,29.7196354531378,184904.488773594,0.0,1.0
2019-10-04,36.99,37.02,36.38,36.66,104955,30.1186113811388,30.1430384787715,29.6219270626069,29.8499133071789,128899.88189931,0.0,1.0
2019-10-07,37.01,37.51,36.74,36.97,106069,30.1348961128939,30.5420144067725,29.9150522341995,30.1023266493836,130268.03461653,0.0,1.0
2019-10-08,36.19,36.65,36.16,36.5,113648,29.467222110933,29.8417709413013,29.4427950133003,29.7196354531378,139576.140041854,0.0,1.0
2019-10-09,36.35,36.5,36.0,36.24,96376,29.5974999649742,29.7196354531378,29.3125171592592,29.5079339403209,118363.632203591,0.0,1.0
2019-10-10,36.68,37.01,36.52,36.55,107560,29.866198038934,30.1348961128939,29.7359201848929,29.7603472825256,132099.197723689,0.0,1.0
2019-10-11,37.41,38.09,37.34,37.35,162177,30.4605907479968,31.0142716276717,30.4035941868538,30.4117365527314,199176.753339854,0.0,1.0
2019-10-14,37.11,37.34,37.02,37.34,102291,30.2163197716696,30.4035941868538,30.1430384787715,30.4035941868538,125628.105562978,0.0,1.0
2019-10-15,37.64,37.87,37.01,37.12,119017,30.647865163181,30.8351395783651,30.1348961128939,30.2244621375472,146170.046629605,0.0,1.0
2019-10-16,37.32,38.0,37.08,37.6,128889,30.3873094550987,30.9409903347735,30.1918926740369,30.6152956996707,158294.286866944,0.0,1.0
2019-10-17,37.54,37.6,37.19,37.56,107564,30.5664415044052,30.6152956996707,30.2814586986902,30.5827262361604,132104.110300771,0.0,1.0
2019-10-18,37.71,37.95,37.34,37.34,147569,30.704861724324,30.9002785053857,30.4035941868538,30.4035941868538,181236.021837923,0.0,1.0
2019-10-21,38.25,38.55,37.98,37.99,127647,31.1445494817129,31.38882045804,30.9247056030184,30.932847968896,156768.931683114,0.0,1.0
2019-10-22,38.6,39.23,37.94,38.25,220211,31.4295322874279,31.9425013377149,30.8921361395081,31.1445494817129,270450.877927959,0.0,1.0
2019-10-23,38.84,38.93,38.33,38.6,132728,31.6249490684896,31.6982303613877,31.2096884087334,31.4295322874279,163009.132720991,0.0,1.0
2019-10-24,37.97,38.62,37.53,37.75,192551,30.9165632371408,31.445817019183,30.5582991385277,30.7374311878343,236480.407408833,0.0,1.0
2019-10-25,39.21,39.31,38.16,38.16,141158,31.9262166059598,32.0076402647355,31.0712681888147,31.0712681888147,173362.388920421,0.0,1.0
2019-10-28,39.63,39.96,39.26,39.51,215765,32.2681959728178,32.5368940467777,31.9669284353476,32.1704875822869,264990.548501783,0.0,1.0
2019-10-29,40.2,40.36,39.48,39.48,132491,32.7323108278394,32.8625886818805,32.1460604846542,32.1460604846542,162718.062528907,0.0,1.0
2019-10-30,40.51,40.53,39.58,39.98,264592,32.9847241700441,33.0010089017993,32.2274841434299,32.5531787785328,324957.148792361,0.0,1.0
2019-10-31,39.55,40.24,38.81,40.16,201760,32.2030570457972,32.7648802913497,31.6005219708569,32.6997413643291,247790.3879949,0.0,1.0
2019-11-01,40.43,40.46,39.93,39.93,114450,32.9195852430235,32.9440123406563,32.5124669491449,32.5124669491449,140561.111746711,0.0,1.0
2019-11-04,40.94,41.09,40.48,40.65,227108,33.3348459027797,33.4569813909433,32.9602970724114,33.0987172923301,278921.388960874,0.0,1.0
2019-11-05,41.49,41.82,40.92,41.27,176821,33.7826760260462,34.0513741000061,33.3185611710246,33.6035439767396,217161.698035519,0.0,1.0
2019-11-06,40.93,41.7,40.61,41.23,129103,33.3267035369021,33.9536657094752,33.0661478288198,33.5709745132293,158557.109740809,0.0,1.0
2019-11-07,41.43,41.54,40.92,41.47,392153,33.7338218307807,33.823387855434,33.3185611710246,33.766391294291,481620.460068221,0.0,1.0
2019-11-08,41.36,41.75,41.18,41.26,87864,33.6768252696377,33.994377538863,33.5302626838414,33.595401610862,107909.668173989,0.0,1.0
2019-11-11,40.99,41.58,40.96,41.01,120424,33.3755577321676,33.8559573189443,33.3511306345349,33.3918424639227,147898.04561805,0.0,1.0
2019-11-12,41.45,41.5,40.94,41.09,153433,33.7501065625359,33.7908183919237,33.3348459027797,33.4569813909433,188437.85983952,0.0,1.0
2019-11-13,41.1,41.32,40.82,41.06,83268,33.4651237568209,33.6442558061274,33.2371375122489,33.4325542933106,102265.117107253,0.0,1.0
2019-11-14,41.18,41.24,40.8,40.94,95959,33.5302626838414,33.5791168791069,33.2208527804937,33.3348459027797,117851.496042836,0.0,1.0
2019-11-15,41.28,41.5,41.12,41.44,162903,33.6116863426172,33.7908183919237,33.481408488576,33.7419641966583,200068.386080161,0.0,1.0
2019-11-18,40.77,41.13,40.5,41.09,148804,33.196425682861,33.4895508544536,32.9765818041665,33.4569813909433,182752.780011861,0.0,1.0
2019-11-19,41.11,41.28,40.62,40.86,120405,33.4732661226984,33.6116863426172,33.0742901946974,33.2697069757591,147874.710876913,0.0,1.0
2019-11-20,40.79,41.3,40.54,40.82,205691,33.2127104146161,33.6279710743723,33.0091512676768,33.2371375122489,252618.223121823,0.0,1.0
2019-11-21,40.75,41.05,40.53,41.05,69567,33.1801409511058,33.424411927433,33.0010089017993,33.424411927433,85438.3124585709,0.0,1.0
2019-11-22,40.71,41.08,40.33,41.05,93898,33.1475714875956,33.4488390250657,32.8381615842478,33.424411927433,115320.290701552,0.0,1.0
2019-11-25,41.02,41.24,40.53,40.75,241484,33.3999848298003,33.5791168791069,33.0010089017993,33.1801409511058,296577.190992072,0.0,1.0
2019-11-26,40.47,41.07,40.44,40.89,140805,32.9521547065338,33.4406966591881,32.9277276089011,33.2941340733919,172928.853992972,0.0,1.0
2019-11-27,40.85,40.99,40.64,40.76,98378,33.2615646098816,33.3755577321676,33.0905749264526,33.1882833169834,120822.377032922,0.0,1.0
2019-11-29,40.49,40.95,40.48,40.63,58626,32.968439438289,33.3429882686573,32.9602970724114,33.082432560575,72001.1859961787,0.0,1.0
2019-12-02,40.38,40.82,40.11,40.74,147382,32.8788734136357,33.2371375122489,32.6590295349412,33.1719985852283,181006.35885936,0.0,1.0
2019-12-03,39.84,39.98,39.47,39.85,127107,32.4391856562468,32.5531787785328,32.1379181187766,32.4473280221244,156105.733777101,0.0,1.0
2019-12-04,40.32,40.49,39.92,39.92,109864,32.8300192183703,32.968439438289,32.5043245832674,32.5043245832674,134928.842122679,0.0,1.0
2019-12-05,40.07,40.35,40.05,40.24,107869,32.8381615842478,33.0676271505965,32.8217711866515,32.9774799638166,131624.628830421,0.26,1.0
2019-12-06,40.3,40.84,40.19,40.69,343666,33.0266511566056,33.4691918917065,32.9365039698258,33.3462639097341,419350.412923411,0.0,1.0
2019-12-09,40.34,40.54,40.14,40.3,221179,33.0594319517983,33.2233359277616,32.895527975835,33.0266511566056,269888.510879712,0.0,1.0
2019-12-10,40.46,40.62,40.21,40.46,166397,33.1577743373763,33.2888975181469,32.9528943674221,33.1577743373763,203042.0543761,0.0,1.0
2019-12-11,40.44,40.81,40.33,40.49,149568,33.1413839397799,33.444606295312,33.0512367530001,33.1823599337708,182506.860033081,0.0,1.0
2019-12-12,41.26,41.42,40.35,40.35,374661,33.8133902412295,33.9445134220001,33.0676271505965,33.0676271505965,457171.33803256,0.0,1.0
2019-12-13,41.11,41.43,40.83,41.22,229639,33.690462259257,33.9527086207983,33.4609966929084,33.7806094460368,280211.628363932,0.0,1.0
2019-12-16,41.76,41.92,41.49,41.5,168179,34.2231501811377,34.3542733619084,34.0018798135873,34.0100750123854,205216.498271712,0.0,1.0
2019-12-17,42.34,42.46,41.07,41.94,211835,34.6984717114313,34.7968140970093,33.6576814640643,34.3706637595047,258486.713034256,0.0,1.0
2019-12-18,42.35,42.48,42.0,42.3,159629,34.7066669102295,34.8132044946056,34.4198349522937,34.6656909162387,194783.560388724,0.0,1.0
2019-12-19,42.13,42.34,41.85,42.25,166918,34.5263725366699,34.6984717114313,34.2969069703212,34.6247149222478,203677.792462303,0.0,1.0
2019-12-20,41.98,42.43,41.94,42.31,463324,34.4034445546974,34.7722285006148,34.3706637595047,34.6738861150368,565360.293765825,0.0,1.0
2019-12-23,41.9,42.18,41.49,42.18,206471,34.3378829643121,34.5673485306607,34.0018798135873,34.5673485306607,251941.417267665,0.0,1.0
2019-12-24,41.93,42.0,41.47,42.0,57552,34.3624685607065,34.4198349522937,33.9854894159909,34.4198349522937,70226.4843323697,0.0,1.0
2019-12-26,41.57,41.92,41.41,41.92,93238,34.0674414039726,34.3542733619084,33.936318223202,34.3542733619084,113771.492670654,0.0,1.0
2019-12-27,41.25,41.67,41.21,41.67,133526,33.8051950424313,34.1493933919543,33.7724142472387,34.1493933919543,162931.984065957,0.0,1.0
2019-12-30,41.55,41.77,41.21,41.38,141546,34.0510510063763,34.2313453799359,33.7724142472387,33.9117326268075,172718.201822866,0.0,1.0
2019-12-31,41.59,41.83,41.06,41.46,111055,34.0838318015689,34.2805165727249,33.6494862652662,33.9772942171928,135512.270946819,0.0,1.0
2020-01-02,41.3,41.87,41.0,41.87,120560,33.8461710364221,34.3132973679176,33.6003150724772,34.3132973679176,147110.525283404,0.0,1.0
2020-01-03,41.24,41.37,40.53,40.68,132980,33.7969998436332,33.9035374280093,33.2151407289634,33.3380687109359,162265.740313429,0.0,1.0
2020-01-06,41.12,41.31,40.56,40.87,157487,33.6986574580552,33.8543662352203,33.2397263253579,33.493777488101,192169.834898038,0.0,1.0
2020-01-07,40.99,41.1,40.72,40.99,187483,33.592119873679,33.6822670604588,33.3708495061286,33.592119873679,228771.75358086,0.0,1.0
2020-01-08,41.18,41.39,40.95,41.04,84835,33.7478286508442,33.9199278256056,33.5593390784864,33.6330958676698,103517.928105653,0.0,1.0
2020-01-09,41.07,41.5,41.0,41.36,73601,33.6576814640643,34.0100750123854,33.6003150724772,33.8953422292111,89809.9018860637,0.0,1.0
2020-01-10,40.88,41.06,40.76,40.94,170971,33.5019726868992,33.6494862652662,33.4036303013212,33.5511438796882,208623.371086836,0.0,1.0
2020-01-13,41.26,41.26,40.72,40.97,101170,33.8133902412295,33.8133902412295,33.3708495061286,33.5757294760827,123450.3304821,0.0,1.0
2020-01-14,41.24,41.52,40.96,41.18,115144,33.7969998436332,34.0264654099818,33.5675342772845,33.7478286508442,140501.777730858,0.0,1.0
2020-01-15,41.17,41.57,40.88,41.05,186830,33.739633452046,34.0674414039726,33.5019726868992,33.641291066468,227974.945576463,0.0,1.0
2020-01-16,41.71,41.88,41.43,41.48,102173,34.1821741871469,34.3214925667157,33.9527086207983,33.9936846147891,124674.21781504,0.0,1.0
2020-01-17,41.4,42.0,41.3,42.0,113460,33.9281230244038,34.4198349522937,33.8461710364221,34.4198349522937,138446.916047238,0.0,1.0
2020-01-21,40.84,41.17,40.8,41.14,117468,33.4691918917065,33.739633452046,33.4364110965139,33.7150478556515,143337.584472387,0.0,1.0
2020-01-22,40.85,41.02,40.65,41.01,125147,33.4773870905047,33.6167054700735,33.3134831145414,33.6085102712753,152707.704940629,0.0,1.0
2020-01-23,40.78,40.99,40.25,40.77,248694,33.4200206989176,33.592119873679,32.9856751626148,33.4118255001194,303463.047236487,0.0,1.0
2020-01-24,40.36,41.02,40.07,40.78,120585,33.0758223493946,33.6167054700735,32.8381615842478,33.4200206989176,147141.030949729,0.0,1.0
2020-01-27,39.84,40.12,39.61,39.71,164226,32.64967201189,32.8791375782386,32.4611824395322,32.5431344275139,200392.942312478,0.0,1.0
2020-01-28,39.9,40.54,39.89,40.29,127838,32.698843204679,33.2233359277616,32.6906480058809,33.0184559578075,155991.334863801,0.0,1.0
2020-01-29,39.54,40.39,39.51,40.19,142167,32.4038160479451,33.1004079457891,32.3792304515506,32.9365039698258,173475.962574367,0.0,1.0
2020-01-30,40.63,40.68,39.45,39.45,187378,33.2970927169451,33.3380687109359,32.3300592587616,32.3300592587616,228643.629782297,0.0,1.0
2020-01-31,39.75,41.34,39.69,40.62,189788,32.5759152227065,33.8789518316148,32.5267440299175,33.2888975181469,231584.376015982,0.0,1.0
2020-02-03,40.43,40.62,40.01,40.15,151425,33.1331887409818,33.2888975181469,32.7889903914588,32.9037231746331,184772.820927666,0.0,1.0
2020-02-04,40.97,41.2,40.88,41.05,108043,33.5757294760827,33.7642190484405,33.5019726868992,33.641291066468,131836.948268039,0.0,1.0
2020-02-05,41.8,41.91,41.21,41.41,126561,34.2559309763304,34.3460781631102,33.7724142472387,33.936318223202,154433.105427944,0.0,1.0
2020-02-06,41.66,42.15,41.48,41.9,136285,34.1411981931561,34.5427629342662,33.9936846147891,34.3378829643121,166298.589401532,0.0,1.0
2020-02-07,41.48,41.73,41.2,41.55,182195,33.9936846147891,34.1985645847432,33.7642190484405,34.0510510063763,222319.195039896,0.0,1.0
2020-02-10,41.55,41.58,41.17,41.33,97062,34.0510510063763,34.0756366027708,33.739633452046,33.8707566328166,118437.639391654,0.0,1.0
2020-02-11,41.45,42.19,41.39,41.72,123023,33.9690990183946,34.5755437294588,33.9199278256056,34.1903693859451,150115.943529697,0.0,1.0
2020-02-12,41.45,41.84,41.13,41.84,84556,33.9690990183946,34.2887117715231,33.7068526568533,34.2887117715231,103177.484869472,0.0,1.0
2020-02-13,41.96,41.96,41.23,41.45,104479,34.387054157101,34.387054157101,33.788804644835,33.9690990183946,127488.060476815,0.0,1.0
2020-02-14,41.49,42.09,41.48,42.09,119095,34.0018798135873,34.4935917414772,33.9936846147891,34.4935917414772,145322.893236787,0.0,1.0
2020-02-18,41.25,41.51,41.08,41.49,168407,33.8051950424313,34.0182702111836,33.6658766628625,34.0018798135873,205494.709948592,0.0,1.0
2020-02-19,41.08,41.47,41.06,41.4,96318,33.6658766628625,33.9854894159909,33.6494862652662,33.9281230244038,117529.790761836,0.0,1.0
2020-02-20,41.18,41.41,40.94,41.01,138221,33.7478286508442,33.936318223202,33.5511438796882,33.6085102712753,168660.948201704,0.0,1.0
2020-02-21,41.1,41.26,40.93,41.21,195961,33.6822670604588,33.8133902412295,33.54294868089,33.7724142472387,239116.835144834,0.0,1.0
2020-02-24,40.37,40.59,39.8,40.08,242851,33.0840175481928,33.2643119217524,32.6168912166974,32.846356783046,296333.262903118,0.0,1.0
2020-02-25,38.87,40.79,38.73,40.42,148649,31.854737728468,33.4282158977157,31.7400049452937,33.1249935421836,181385.471738991,0.0,1.0
2020-02-26,38.28,39.44,38.26,39.28,184303,31.3712209993763,32.3218640599634,31.3548306017799,32.1907408791928,224891.43282438,0.0,1.0
2020-02-27,36.86,38.62,36.84,37.51,196179,30.2075027700368,31.6498577585139,30.1911123724405,30.7401906919175,239382.844555184,0.0,1.0
2020-02-28,34.98,36.55,34.4,35.7,361630,28.6668053959818,29.9534516072937,28.1914838656882,29.2568597094496,441270.564517563,0.0,1.0
2020-03-02,37.25,37.27,34.94,35.14,200050,30.5271155231652,30.5435059207616,28.6340246007891,28.7979285767524,244106.341928874,0.0,1.0
2020-03-03,35.98,37.78,35.82,37.21,223709,29.4863252757983,30.961461059468,29.3552020950276,30.4943347279726,272975.684311754,0.0,1.0
2020-03-04,35.98,36.62,35.47,36.36,363509,29.4863252757983,30.0108179988808,29.0683701370918,29.7977428301285,443563.370398514,0.0,1.0
2020-03-05,33.81,35.22,33.38,34.71,326355,27.9210423053487,29.0854513455895,27.565938839176,28.6642821182684,395188.060292658,0.26,1.0
2020-03-06,33.5,34.01,32.51,32.75,270398,27.6650374808986,28.0862067082198,26.847473686687,27.0456709701322,327428.907560828,0.0,1.0
2020-03-09,29.86,32.6,29.56,31.32,335544,24.6590453486457,26.9217976679789,24.4112987443392,25.8647454896043,406315.155284398,0.0,1.0
2020-03-10,30.61,32.05,29.21,31.06,320009,25.2784118594121,26.4675955600836,24.1222610393149,25.650031765872,387503.595735298,0.0,1.0
2020-03-11,29.18,30.41,28.78,29.69,227866,24.0974863788842,25.1132474565411,23.7671575731421,24.5186556062054,275926.284403937,0.0,1.0
2020-03-12,26.87,29.12,26.55,27.84,335528,22.1898375257238,24.0479370580229,21.9255744811301,22.9908848796483,406295.780649522,0.0,1.0
2020-03-13,28.95,28.97,27.23,28.5,394216,23.9075473155825,23.9240637558696,22.4871334508916,23.5359274091227,477361.941371606,0.0,1.0
2020-03-16,25.97,27.43,22.86,22.86,382048,21.4465977128041,22.6522978537627,18.8782912481595,18.8782912481595,462627.531549047,0.0,1.0
2020-03-17,29.24,29.24,25.71,26.25,483639,24.1470356997455,24.1470356997455,21.2318839890717,21.6778278768235,585645.564774191,0.0,1.0
2020-03-18,27.02,28.84,26.07,27.57,408067,22.313710827877,23.8167068940035,21.5291799142396,22.7679129357724,494134.320600096,0.0,1.0
2020-03-19,28.49,29.98,25.98,26.68,359874,23.5276691889791,24.7581439903684,21.4548559329476,22.0329313429963,435776.709441437,0.0,1.0
2020-03-20,24.88,29.59,24.56,28.67,671343,20.5464517171569,24.4360734047698,20.2821886725633,23.6763171515631,812939.09381212,0.0,1.0
2020-03-23,25.17,25.87,23.27,25.1,430822,20.7859401013199,21.3640155113686,19.2168782740451,20.7281325603151,521688.684136611,0.0,1.0
2020-03-24,26.76,28.0,25.01,26.28,477071,22.0989971041447,23.1230164019451,20.6538085790231,21.7026025372542,577692.277157937,0.0,1.0
2020-03-25,23.28,26.82,23.27,26.82,458499,19.2251364941886,22.148546425006,19.2168782740451,22.148546425006,555203.169726598,0.0,1.0
2020-03-26,25.76,25.93,23.12,23.85,402664,21.2731750897895,21.4135648322299,19.0930049718918,19.6958550423711,487591.74858569,0.0,1.0
2020-03-27,25.19,25.97,24.26,24.78,198748,20.802456541607,21.4465977128041,20.0344420682567,20.4638695157214,240666.870760507,0.0,1.0
2020-03-30,26.02,26.14,24.37,25.19,182844,21.4878888135218,21.5869874552445,20.1252824898358,20.802456541607,221408.483694599,0.0,1.0
2020-03-31,26.49,26.53,25.34,25.72,317885,21.8760251602688,21.909058040843,20.9263298437603,21.2401422092153,384931.61295562,0.0,1.0
2020-04-01,24.74,25.3,24.29,25.27,229863,20.4308366351472,20.8932969631861,20.0592167286874,20.8685223027555,278344.481019293,0.0,1.0
2020-04-02,26.15,26.32,24.51,24.51,312546,21.595245675388,21.7356354178284,20.2408975718455,20.2408975718455,378466.539480716,0.0,1.0
2020-04-03,25.02,26.11,24.45,25.95,200132,20.6620667991667,21.5622127948138,20.1913482509842,21.430081272517,242342.776677208,0.0,1.0
2020-04-06,26.76,26.86,25.73,26.02,314197,22.0989971041447,22.1815793055802,21.2484004293588,21.4878888135218,380465.759616896,0.0,1.0
2020-04-07,26.61,28.32,26.11,27.67,274801,21.9751238019914,23.3872794465388,21.5622127948138,22.8504951372079,332760.564895536,0.0,1.0
2020-04-08,27.08,27.42,26.38,27.04,228093,22.3632601487383,22.6440396336191,21.7851847386897,22.3302272681641,276201.162036229,0.0,1.0
2020-04-09,28.6,28.66,26.05,26.05,400217,23.6185096105582,23.6680589314195,21.5126634739525,21.5126634739525,484628.64036447,0.0,1.0
2020-04-13,27.44,28.64,26.83,28.31,222133,22.6605560739062,23.6515424911324,22.1568046451495,23.3790212263952,268984.110545231,0.0,1.0
2020-04-14,27.14,28.74,26.4,28.39,190333,22.4128094695997,23.7341246925679,21.8017011789768,23.4450869875436,230477.023730852,0.0,1.0
2020-04-15,25.4,26.76,25.22,26.16,213532,20.9758791646216,22.0989971041447,20.8272312020377,21.6035038955316,258569.033385154,0.0,1.0
2020-04-16,24.13,25.6,23.51,25.49,223050,19.9270852063906,21.1410435674927,19.4150755574903,21.0502031459136,270094.519306513,0.0,1.0
2020-04-17,26.32,26.54,25.24,25.3,245537,21.7356354178284,21.9173162609865,20.8437476423248,20.8932969631861,297324.35770887,0.0,1.0
2020-04-20,25.81,26.93,25.34,25.64,156600,21.3144661905073,22.2393868465851,20.9263298437603,21.1740764480669,189629.238840619,0.0,1.0
2020-04-21,25.66,25.84,24.6,24.94,117450,21.190592888354,21.3392408509379,20.3152215531375,20.5960010380183,142221.929130464,0.0,1.0
2020-04-22,25.56,26.95,25.2,25.94,124316,21.1080106869185,22.2559032868722,20.8107147617506,21.4218230523734,150536.069321267,0.0,1.0
2020-04-23,25.63,26.32,24.66,24.83,176708,21.1658182279233,21.7356354178284,20.3647708739988,20.5051606164392,213978.311219975,0.0,1.0
2020-04-24,25.91,26.19,25.03,25.84,188487,21.3970483919428,21.6282785559622,20.6703250193102,21.3392408509379,228241.675232131,0.0,1.0
2020-04-27,27.48,27.96,25.99,26.35,235671,22.6935889544804,23.0899835213709,21.4631141530912,21.7604100782591,285377.473478975,0.0,1.0
2020-04-28,27.99,28.77,27.75,28.24,219413,23.1147581818016,23.7588993529986,22.9165608983563,23.3212136853904,265690.422616454,0.0,1.0
2020-04-29,29.45,30.29,28.21,29.1,229052,24.3204583227601,25.0141488148185,23.2964390249597,24.0314206177358,277362.429214058,0.0,1.0
2020-04-30,28.31,28.95,27.94,28.69,164397,23.3790212263952,23.9075473155825,23.0734670810838,23.6928335918502,199070.74059822,0.0,1.0
2020-05-01,27.14,28.01,26.33,28.01,158223,22.4128094695997,23.1312746220887,21.743893637972,23.1312746220887,191594.553365768,0.0,1.0
2020-05-04,26.96,27.09,26.18,26.84,173687,22.2641615070157,22.3715183688819,21.6200203358187,22.1650628652931,210320.137972609,0.0,1.0
2020-05-05,26.35,27.64,26.13,27.43,163617,21.7604100782591,22.8257204767772,21.5787292351009,22.6522978537627,198126.227148056,0.0,1.0
2020-05-06,25.2,26.6,25.15,26.6,141585,20.8107147617506,21.9668655818479,20.7694236610328,21.9668655818479,171447.354924962,0.0,1.0
2020-05-07,25.14,26.1,25.01,25.65,165869,20.7611654408893,21.5539545746703,20.6538085790231,21.1823346682104,200853.207006734,0.0,1.0
2020-05-08,26.66,26.79,25.73,25.83,143383,22.0164149027092,22.1237717645753,21.2484004293588,21.3309826307944,173624.579519058,0.0,1.0
2020-05-11,25.77,26.27,25.19,26.08,301567,21.281433309933,21.6943443171106,20.802456541607,21.5374381343832,365171.907212319,0.0,1.0
2020-05-12,24.13,25.95,24.09,25.95,259421,19.9270852063906,21.430081272517,19.8940523258163,21.430081272517,314136.697121789,0.0,1.0
2020-05-13,23.09,24.02,22.53,23.96,161134,19.0682303114612,19.8362447848115,18.6057699834223,19.7866954639502,195119.525998367,0.0,1.0
2020-05-14,22.97,23.03,21.18,22.44,240631,18.9691316697385,19.0186809905999,17.4909102640428,18.5314460021303,291383.610290275,0.0,1.0
2020-05-15,22.94,23.25,22.65,22.85,162761,18.9443570093079,19.200361833758,18.7048686251449,18.8700330280159,197089.684182235,0.0,1.0
2020-05-18,25.51,25.65,24.0,24.12,207747,21.0667195862007,21.1823346682104,19.8197283445244,19.918826986247,251563.891963104,0.0,1.0
2020-05-19,24.12,25.31,24.09,25.18,156658,19.918826986247,20.9015551833297,19.8940523258163,20.7941983214635,189699.471892041,0.0,1.0
2020-05-20,25.56,25.77,24.36,24.5,129045,21.1080106869185,21.281433309933,20.1170242696922,20.232639351702,156262.484841556,0.0,1.0
2020-05-21,25.37,26.01,25.31,25.51,127907,20.951104504191,21.4796305933783,20.9015551833297,21.0667195862007,154884.46393606,0.0,1.0
2020-05-22,24.97,25.73,24.74,25.52,100078,20.6207756984489,21.2484004293588,20.4308366351472,21.0749778063443,121185.91931476,0.0,1.0
2020-05-26,27.36,27.62,25.08,26.16,291447,22.5944903127578,22.8092040364901,20.711616120028,21.6035038955316,352917.450653779,0.0,1.0
2020-05-27,29.74,29.99,27.05,28.29,278136,24.5599467069231,24.7664022105119,22.3384854883077,23.3625047861081,336798.965352327,0.0,1.0
2020-05-28,28.77,30.1,28.57,30.1,383018,23.7588993529986,24.857242632091,23.5937349501276,24.857242632091,463802.118788354,0.0,1.0
2020-05-29,28.06,28.32,27.55,28.26,204996,23.1725657228064,23.3872794465388,22.7513964954853,23.3377301256775,248232.665679256,0.0,1.0
2020-06-01,27.77,28.36,27.58,28.25,256383,22.9330773386434,23.420312327113,22.7761711559159,23.3294719055339,310457.938324869,0.0,1.0
2020-06-02,27.68,28.5,27.51,28.13,352909,22.8587533573514,23.5359274091227,22.7183636149111,23.2303732638113,427342.688697345,0.0,1.0
2020-06-03,28.82,29.49,28.33,28.48,413194,23.8001904537164,24.3534912033343,23.3955376666823,23.5194109688356,500342.680162903,0.0,1.0
2020-06-04,29.03,29.16,28.09,28.43,170153,24.1883268004633,24.2966451774547,23.405101612987,23.6883958297338,204211.793182213,0.26,1.0
2020-06-05,30.99,31.13,30.0,31.0,544972,25.8214346381797,25.9380851980166,24.996548536476,25.8297668210252,654056.698113447,0.0,1.0
2020-06-08,31.2,32.19,30.79,31.7,186660,25.9964104779351,26.8212965796388,25.6547909812699,26.4130196202097,224022.928278619,0.0,1.0
2020-06-09,30.84,31.33,29.74,30.4,194131,25.6964518954974,26.1047288549265,24.7799117824932,25.3298358502957,232989.366171952,0.0,1.0
2020-06-10,28.84,30.67,28.81,30.63,197800,24.0300153263989,25.554804787124,24.0050187778625,25.521476055742,237392.774100027,0.0,1.0
2020-06-11,26.16,27.6,26.04,27.23,220508,21.7969903238071,22.9968246535579,21.6970041296612,22.6885338882747,264646.136659498,0.0,1.0
2020-06-12,27.12,27.44,26.14,27.44,277270,22.5968798769743,22.8635097280301,21.7803259581161,22.8635097280301,332769.941732631,0.0,1.0
2020-06-15,27.19,27.56,25.75,25.95,174110,22.6552051568928,22.963495922176,21.4553708271419,21.6220144840518,208960.848829907,0.0,1.0
2020-06-16,28.62,29.67,27.65,28.36,202544,23.8467073037981,24.7215865025748,23.0384855677854,23.6300705498153,243086.360148209,0.0,1.0
2020-06-17,26.79,28.66,26.61,27.89,227081,22.3219178430731,23.8800360351801,22.1719385518542,23.2384579560772,272534.825760405,0.0,1.0
2020-06-18,26.93,27.48,26.47,26.47,194170,22.43856840291,22.896838459412,22.0552879920173,22.0552879920173,233036.172633984,0.0,1.0
2020-06-19,26.51,27.35,26.11,27.35,571713,22.0886167233993,22.7885200824206,21.7553294095796,22.7885200824206,686150.328913289,0.0,1.0
2020-06-22,26.94,26.99,25.86,26.13,246998,22.4469005857555,22.4885614999829,21.5470248384423,21.7719937752706,296438.525870365,0.0,1.0
2020-06-23,26.55,27.56,26.46,27.45,199756,22.1219454547813,22.963495922176,22.0469558091719,22.8718419108756,239740.298195778,0.0,1.0
2020-06-24,25.49,26.29,25.16,26.06,214671,21.2387340731591,21.9053087007985,20.9637720392579,21.7136684953522,257640.76950873,0.0,1.0
2020-06-25,26.64,26.66,25.29,25.33,211938,22.1969351003907,22.2135994660817,21.0720904162493,21.1054191476313,254360.716669421,0.0,1.0
2020-06-26,25.64,26.15,25.07,26.15,421956,21.3637168158415,21.7886581409616,20.8887823936485,21.7886581409616,506417.115208043,0.0,1.0
2020-06-29,26.98,27.08,26.08,26.12,181755,22.4802293171374,22.5635511455924,21.7303328610432,21.7636615924251,218136.115553844,0.0,1.0
2020-06-30,27.57,27.76,26.7,26.7,190953,22.9718281050215,23.1301395790858,22.2469281974637,22.2469281974637,229175.239599203,0.0,1.0
2020-07-01,26.24,27.67,26.13,27.54,139794,21.863647786571,23.0551499334764,21.7719937752706,22.946831556485,167775.962904647,0.0,1.0
2020-07-02,26.01,27.35,25.87,27.0,164666,21.6720075811247,22.7885200824206,21.5553570212878,22.4968936828284,197626.484024039,0.0,1.0
2020-07-06,26.02,27.25,25.81,26.86,291456,21.6803397639702,22.7051982539657,21.5053639242149,22.3802431229915,349795.492255295,0.0,1.0
2020-07-07,24.8,25.87,24.67,25.75,445679,20.6638134568202,21.5553570212878,20.5554950798288,21.4553708271419,534888.645946034,0.0,1.0
2020-07-08,24.57,25.17,24.04,24.81,254120,20.4721732513739,20.9721042221034,20.0305675605628,20.6721456396657,304986.105936798,0.0,1.0
2020-07-09,23.67,24.97,23.5,24.56,211686,19.7222767952796,20.8054605651935,19.5806296869062,20.4638410685284,254058.274914753,0.0,1.0
2020-07-10,24.71,24.75,23.68,23.68,921024,20.5888238112108,20.6221525425927,19.7306089781251,19.7306089781251,1105381.4073443,0.0,1.0
2020-07-13,25.06,25.5,24.38,25.1,368593,20.880450210803,21.2470662560046,20.3138617773095,20.9137789421849,442372.673325839,0.0,1.0
2020-07-14,24.46,25.22,24.17,25.01,152194,20.3805192400735,21.0137651363308,20.1388859375542,20.8387892965755,182658.01749939,0.0,1.0
2020-07-15,25.84,26.04,25.13,25.18,217917,21.5303604727513,21.6970041296612,20.9387754907214,20.9804364049489,261536.507348613,0.0,1.0
2020-07-16,25.7,26.08,25.24,25.59,212134,21.4137099129145,21.7303328610432,21.0304295020218,21.322055901614,254595.949145273,0.0,1.0
2020-07-17,24.93,25.78,24.9,25.58,178962,20.7721318338116,21.4803673756784,20.7471352852751,21.3137237187686,214784.052772947,0.0,1.0
2020-07-20,24.28,24.98,24.25,24.75,127297,20.2305399488546,20.813792748039,20.2055434003181,20.6221525425927,152777.49223767,0.0,1.0
2020-07-21,25.72,25.73,24.48,24.6,229621,21.4303742786054,21.4387064614509,20.3971836057644,20.4971697999103,275583.246620942,0.0,1.0
2020-07-22,24.98,25.53,24.77,25.43,136964,20.813792748039,21.2720628045411,20.6388169082837,21.1887409760862,164379.493993105,0.0,1.0
2020-07-23,26.1,26.34,25.19,25.27,267081,21.7469972267341,21.9469696150259,20.9887685877944,21.0554260505583,320541.453485386,0.0,1.0
2020-07-24,25.68,26.61,25.53,26.26,128982,21.3970455472235,22.1719385518542,21.2720628045411,21.880312152262,154799.771430584,0.0,1.0
2020-07-27,24.57,25.46,24.45,25.46,174499,20.4721732513739,21.2137375246227,20.372187057228,21.2137375246227,209427.713284532,0.0,1.0
2020-07-28,24.62,24.99,24.4,24.4,114395,20.5138341656013,20.8221249308845,20.3305261430005,20.3305261430005,137292.954464978,0.0,1.0
2020-07-29,25.18,25.19,24.39,24.56,142466,20.9804364049489,20.9887685877944,20.322193960155,20.4638410685284,170982.805636675,0.0,1.0
2020-07-30,24.51,24.69,24.12,24.64,98271,20.4221801543009,20.5721594455198,20.0972250233267,20.5304985312923,117941.482829038,0.0,1.0
2020-07-31,24.43,24.65,23.67,24.38,235755,20.355522691537,20.5388307141378,19.7222767952796,20.3138617773095,282945.062982567,0.0,1.0
2020-08-03,24.48,24.96,24.13,24.5,167145,20.3971836057644,20.7971283823481,20.1055572061722,20.4138479714554,200601.694777295,0.0,1.0
2020-08-04,24.26,24.45,23.98,24.35,196107,20.2138755831636,20.372187057228,19.9805744634898,20.288865228773,235360.893581567,0.0,1.0
2020-08-05,24.94,25.02,24.35,24.54,322002,20.7804640166571,20.847121479421,20.288865228773,20.4471767028374,386455.753517475,0.0,1.0
2020-08-06,25.13,25.25,24.73,24.73,135456,20.9387754907214,21.0387616848673,20.6054881769017,20.6054881769017,162569.644127873,0.0,1.0
2020-08-07,26.19,26.245,24.6625,24.97,171146,21.8219868723436,21.8678138779938,20.5492459426947,20.8054605651935,205403.557715486,0.0,1.0
2020-08-10,26.93,27.48,26.28,26.3,191867,22.43856840291,22.896838459412,21.896976517953,21.913640883644,230272.191042719,0.0,1.0
2020-08-11,27.55,28.21,27.37,27.55,245945,22.9551637393305,23.505087807133,22.8051844481116,22.9551637393305,295174.751395505,0.0,1.0
2020-08-12,27.14,28.57,26.59,28.17,136886,22.6135442426653,23.8050463895707,22.1552741861632,23.471759075751,164285.881069041,0.0,1.0
2020-08-13,26.37,27.04,26.24,26.8,131271,21.9719661635624,22.5302224142104,21.863647786571,22.3302500259186,157546.950702147,0.0,1.0
2020-08-14,26.64,26.95,25.94,26.01,67530,22.1969351003907,22.455232768601,21.6136823012063,21.6720075811247,81047.1892566976,0.0,1.0
2020-08-17,26.37,26.55,25.9805,26.55,92755,21.9719661635624,22.1219454547813,21.6474276417305,22.1219454547813,111321.368865763,0.0,1.0
2020-08-18,25.4,26.44,25.33,26.44,112681,21.1637444275497,22.0302914434809,21.1054191476313,22.0302914434809,135235.870466962,0.0,1.0
2020-08-19,25.61,26.02,25.48,25.56,71721,21.338720267305,21.6803397639702,21.2304018903136,21.2970593530776,86077.0836765825,0.0,1.0
2020-08-20,25.02,25.23,24.96,25.16,137882,20.847121479421,21.0220973191763,20.7971283823481,20.9637720392579,165481.246099393,0.0,1.0
2020-08-21,24.97,25.22,24.77,24.86,270564,20.8054605651935,21.0137651363308,20.6388169082837,20.7138065538931,324721.630594538,0.0,1.0
2020-08-24,25.83,25.83,24.56,25.19,251473,21.5220282899059,21.5220282899059,20.4638410685284,20.9887685877944,301809.267347097,0.0,1.0
2020-08-25,26.29,26.38,25.93,26.18,180239,21.9053087007985,21.9802983464079,21.6053501183608,21.8136546894981,216316.664363067,0.0,1.0
2020-08-26,25.51,26.47,25.33,26.25,148588,21.2553984388501,22.0552879920173,21.1054191476313,21.8719799694165,178330.220009984,0.0,1.0
2020-08-27,26.1,26.2933,25.45,25.45,188587,21.7469972267341,21.9080583211375,21.2054053417772,21.2054053417772,226335.647569271,0.0,1.0
2020-08-28,26.11,26.38,25.78,26.38,240591,21.7553294095796,21.9802983464079,21.4803673756784,21.9802983464079,288749.064274517,0.0,1.0
2020-08-31,25.58,26.06,25.56,26.06,284688,21.3137237187686,21.7136684953522,21.2970593530776,21.7136684953522,341672.770844227,0.0,1.0
2020-09-01,25.58,25.78,25.1804,25.35,220566,21.3137237187686,21.4803673756784,20.9807696922627,21.1220835133222,264715.746269698,0.0,1.0
2020-09-02,25.58,25.7,25.29,25.52,231529,21.3137237187686,21.4137099129145,21.0720904162493,21.2637306216956,277873.162763422,0.0,1.0
2020-09-03,25.36,26.35,25.3,25.5,199971,21.3470524501505,22.18039558602,21.2965468055524,21.4648989542129,237562.753539037,0.26,1.0
2020-09-04,25.85,26.17,25.35,25.96,133820,21.7595152143687,22.0288786522255,21.3386348427175,21.852108896132,158976.289955013,0.0,1.0
2020-09-08,24.81,25.7,24.71,25.59,191152,20.8840840413342,21.6332511028734,20.7999079670039,21.5406574211101,227085.904778662,0.0,1.0
2020-09-09,24.67,25.0,24.6106,24.97,250898,20.7662375372718,21.0440185825616,20.7162369491197,21.0187657602626,298063.317868277,0.0,1.0
2020-09-10,24.55,24.85,24.55,24.76,399666,20.6652262480755,20.9177544710663,20.6652262480755,20.8419960041691,474797.62293499,0.0,1.0
2020-09-11,24.42,24.65,24.29,24.56,199932,20.5557973514462,20.7494023224058,20.4463684548169,20.6736438555086,237516.422084036,0.0,1.0
2020-09-14,24.86,25.135,24.5,24.5,153513,20.9261720784993,21.1576562829075,20.6231382109104,20.6231382109104,182371.298758511,0.0,1.0
2020-09-15,24.22,24.89,24.19,24.89,164206,20.3874452027857,20.9514249007984,20.3621923804866,20.9514249007984,195074.433330988,0.0,1.0
2020-09-16,24.19,24.67,23.99,24.19,205815,20.3621923804866,20.7662375372718,20.1938402318261,20.3621923804866,244505.343873046,0.0,1.0
2020-09-17,24.07,24.22,23.75,23.83,191994,20.2611810912903,20.3874452027857,19.9918176534336,20.0591585128978,228086.189012276,0.0,1.0
2020-09-18,24.02,24.39,23.64,24.29,569027,20.2190930541252,20.5305445291471,19.8992239716703,20.4463684548169,675996.124228301,0.0,1.0
2020-09-21,22.88,24.0,22.605,23.5,405996,19.2594858067604,20.2022578392592,19.0280016023522,19.7813774676079,482317.574477473,0.0,1.0
2020-09-22,22.11,23.36,21.97,22.97,206913,18.6113300344175,19.6635309635456,18.4934835303552,19.3352442736576,245809.75252923,0.0,1.0
2020-09-23,21.83,22.745,21.81,22.2,255518,18.3756370262928,19.1458481064146,18.3588018114268,18.6870885013147,303551.813306868,0.0,1.0
2020-09-24,22.27,22.75,21.505,21.9,179180,18.7460117533459,19.1500569101311,18.1020647847195,18.434560278324,212863.336079355,0.0,1.0
2020-09-25,22.73,22.75,21.92,22.25,192597,19.133221695265,19.1500569101311,18.45139549319,18.7291765384799,228802.544585755,0.0,1.0
2020-09-28,23.42,23.59,22.97,22.97,193408,19.7140366081437,19.8571359345052,19.3352442736576,19.3352442736576,229766.001252572,0.0,1.0
2020-09-29,23.17,23.29,22.83,22.95,233309,19.5035964223181,19.6046077115144,19.2173977695953,19.3184090587916,277167.831662787,0.0,1.0
2020-09-30,23.16,23.77,22.98,23.2,200356,19.4951788148851,20.0086528682996,19.3436618810907,19.5288492446172,238020.128158919,0.0,1.0
2020-10-01,23.49,23.54,22.89,23.1,264376,19.7729598601749,19.81504789734,19.2679034141934,19.444673170287,314074.993522243,0.0,1.0
2020-10-02,24.34,24.53,23.19,23.19,215781,20.488456491982,20.6483910332095,19.5204316371842,19.5204316371842,256344.812604862,0.0,1.0
2020-10-05,25.09,25.16,24.13,24.62,157559,21.1197770494589,21.17870030149,20.3116867358885,20.7241495001067,187177.890218367,0.0,1.0
2020-10-06,25.31,26.32,25.0532,25.5,194906,21.3049644129854,22.1551427637209,21.0888002541053,21.4648989542129,231545.604319024,0.0,1.0
2020-10-07,25.92,26.145,25.37,25.67,195863,21.8184384663999,22.007834633643,21.3554700575836,21.6079982805743,232682.506945589,0.0,1.0
2020-10-08,26.12,26.48,25.79,26.23,141996,21.9867906150604,22.2898244826493,21.7090095697706,22.0793842968237,168689.263700882,0.0,1.0
2020-10-09,25.65,26.4,25.59,26.4,105249,21.5911630657082,22.2224836231851,21.5406574211101,22.2224836231851,125034.341215627,0.0,1.0
2020-10-12,26.2,26.34,25.55,25.56,218197,22.0541314745246,22.1719779785869,21.506986991378,21.515404598811,259214.986842878,0.0,1.0
2020-10-13,25.16,26.22,25.11,25.99,109577,21.17870030149,22.0709666893906,21.1366122643249,21.8773617184311,130175.944734722,0.0,1.0
2020-10-14,24.54,25.56,24.51,25.23,116845,20.6568086406425,21.515404598811,20.6315558183434,21.2376235535212,138810.227169283,0.0,1.0
2020-10-15,24.89,25.0373,23.66,23.66,275768,20.9514249007984,21.0754162582868,19.9160591865363,19.9160591865363,327608.530326662,0.0,1.0
2020-10-16,25.07,25.49,23.98,24.84,178308,21.1029418345928,21.4564813467798,20.1854226243931,20.9093368636332,211827.412264971,0.0,1.0
2020-10-19,24.89,25.44,24.84,25.32,210199,20.9514249007984,21.4143933096147,20.9093368636332,21.3133820204184,249713.474609578,0.0,1.0
2020-10-20,25.48,25.88,24.92,25.19,367377,21.4480637393468,21.7847680366678,20.9766777230974,21.2039531237891,436438.742152166,0.0,1.0
2020-10-21,25.905,26.04,25.54,25.59,120845,21.8058120552504,21.9194497555962,21.498569383945,21.5406574211101,143562.171271959,0.0,1.0
2020-10-22,26.9,27.03,24.87,25.93,176337,22.6433639948363,22.7527928914656,20.9345896859323,21.8268560738329,209485.891808378,0.0,1.0
2020-10-23,27.12,27.62,26.9,27.06,182118,22.8285513583629,23.2494317300141,22.6433639948363,22.7780457137647,216353.639022769,0.0,1.0
2020-10-26,27.07,27.15,26.52,26.8,212314,22.7864633211977,22.8538041806619,22.3234949123814,22.5591879205061,252226.065053869,0.0,1.0
2020-10-27,26.5,27.38,26.43,26.93,155493,22.3066596975153,23.0474091516215,22.2477364454842,22.6686168171354,184723.511089335,0.0,1.0
2020-10-28,25.25,26.17,25.01,26.0,173654,21.2544587683873,22.0288786522255,21.0524361899947,21.8857793258641,206298.525301508,0.0,1.0
2020-10-29,26.2,26.36,24.78,25.46,241836,22.0541314745246,22.188813193453,20.8588312190351,21.4312285244808,287297.788503665,0.0,1.0
2020-10-30,26.11,26.6506,24.2909,26.07,205916,21.9783730076274,22.4334288654567,20.4471260394859,21.9447025778953,244625.330461638,0.0,1.0
2020-11-02,26.73,26.83,26.11,26.6,137851,22.5002646684749,22.5844407428051,21.9783730076274,22.3908357718456,163765.061624484,0.0,1.0
2020-11-03,27.58,27.8,26.695,27.36,209330,23.215761300282,23.4009486638085,22.4708030424593,23.0305739367555,248681.114753272,0.0,1.0
2020-11-04,25.67,27.01,25.545,26.94,195898,21.6079982805743,22.7359576765996,21.5027781876615,22.6770344245684,232724.086456487,0.0,1.0
2020-11-05,26.64,26.81,25.74,25.74,117865,22.4245062015777,22.5676055279391,21.6669215326055,21.6669215326055,140021.972915465,0.0,1.0
2020-11-06,26.31,27.01,26.17,27.01,173365,22.1467251562879,22.7359576765996,22.0288786522255,22.7359576765996,205955.19734009,0.0,1.0
2020-11-09,30.43,31.35,28.43,28.43,228117,25.614779418694,26.3891993025323,23.9312579320891,23.9312579320891,270999.808217514,0.0,1.0
2020-11-10,31.63,31.97,30.43,30.93,243995,26.624892310657,26.9110909633798,25.614779418694,26.0356597903453,289862.650333084,0.0,1.0
2020-11-11,30.62,31.72,30.185,31.72,259472,25.7747139599215,26.7006507775542,25.4085480365849,26.7006507775542,308249.110052362,0.0,1.0
2020-11-12,30.25,31.56,29.79,31.56,193645,25.4632624848996,26.5659690586258,25.0760525429804,26.5659690586258,230047.553940655,0.0,1.0
2020-11-13,31.36,31.68,28.24,30.39,177773,26.3976169099653,26.6669803478221,23.7713233908616,25.5811089889619,211191.839741239,0.0,1.0
2020-11-16,33.17,33.38,31.34,32.0,242318,27.9212038553428,28.0979736114363,26.3807816950993,26.9363437856789,287870.397768038,0.0,1.0
2020-11-17,33.49,33.56,32.2114,32.68,299917,28.1905672931996,28.2494905452307,27.114292006813,27.5087410911246,356297.204860541,0.0,1.0
2020-11-18,33.4,34.06,33.31,33.66,447283,28.1148088263024,28.670370916882,28.0390503594051,28.333666619561,531365.953519264,0.0,1.0
2020-11-19,32.96,33.19,31.99,33.11,213496,27.7444340992493,27.9380390702088,26.9279261782459,27.8706982107446,253630.264536208,0.0,1.0
2020-11-20,33.34,33.4615,32.36,32.43,207791,28.0643031817042,28.1665771120155,27.2393776532678,27.298300905299,246852.804259768,0.0,1.0
2020-11-23,33.38,33.9,32.99,33.77,205075,28.0979736114363,28.5356891979536,27.7696869215483,28.4262603013243,243626.234214051,0.0,1.0
2020-11-24,35.8,35.84,33.77,34.05,282695,30.1350346102283,30.1687050399604,28.4262603013243,28.661953309449,335837.709526471,0.0,1.0
2020-11-25,35.28,35.46,34.35,35.39,196970,29.697319023711,29.8488359575054,28.9144815324397,29.7899127054743,233997.607476004,0.0,1.0
2020-11-27,34.71,35.08,34.0887,35.02,116984,29.2175154000286,29.5289668750505,28.6945294502148,29.4784612304523,138975.357226851,0.0,1.0
2020-11-30,33.32,34.73,33.215,34.61,257975,28.0474679668382,29.2343506148946,27.9590830887914,29.1333393256983,306470.694971935,0.0,1.0
2020-12-01,33.63,34.49,33.13,34.23,158361,28.3084137972619,29.032328036502,27.8875334256107,28.8134702432434,188130.655010954,0.0,1.0
2020-12-02,34.48,34.53,33.49,33.56,137691,29.023910429069,29.0659984662341,28.1905672931996,28.2494905452307,163574.983860377,0.0,1.0
2020-12-03,34.47,34.815,33.645,34.37,191168,29.2343506148946,29.5269485540341,28.5346598908654,29.1495396180426,225404.731810348,0.26,1.0
2020-12-04,35.81,35.885,34.37,34.89,173566,30.3708179727118,30.4344262203508,29.1495396180426,29.5905568016732,204650.347764243,0.0,1.0
2020-12-07,35.96,36.15,34.84,35.46,154642,30.4980344679899,30.6591753620087,29.5481513032471,30.0739794837297,182337.20359378,0.0,1.0
2020-12-08,36.1,36.25,35.26,35.51,199723,30.6167698635827,30.7439863588608,29.9043574900257,30.1163849821557,235491.867108293,0.0,1.0
2020-12-09,36.24,36.75,35.51,36.6,167796,30.7355052591756,31.1680413431209,30.1163849821557,31.0408248478429,197846.984740381,0.0,1.0
2020-12-10,36.61,36.64,35.76,36.0,150525,31.0493059475281,31.0747492465837,30.3284124742858,30.5319588667307,177482.880271555,0.0,1.0
2020-12-11,36.16,36.64,35.1,36.2,136063,30.6676564616939,31.0747492465837,29.7686598950624,30.7015808604347,160430.846293895,0.0,1.0
2020-12-14,36.42,36.81,36.15,36.75,219605,30.8881650535092,31.2189279412321,30.6591753620087,31.1680413431209,258934.581777345,0.0,1.0
2020-12-15,37.08,37.13,35.88,36.47,142411,31.4479176327326,31.4903231311586,30.4301856705083,30.9305705519352,167915.724712522,0.0,1.0
2020-12-16,37.15,37.41,36.73,37.38,152617,31.507285330529,31.7277939223443,31.1510791437505,31.7023506232887,179949.541527347,0.0,1.0
2020-12-17,37.005,37.42,36.3,36.3,297326,31.3843093850936,31.7362750220295,30.7863918572868,30.7863918572868,350574.820525629,0.0,1.0
2020-12-18,36.33,37.47,36.25,37.15,736075,30.8118351563424,31.7786805204555,30.7439863588608,31.507285330529,867900.422493836,0.0,1.0
2020-12-21,36.35,36.55,35.68,36.23,238698,30.8287973557128,30.9984193494168,30.2605636768042,30.7270241594903,281446.992559771,0.0,1.0
2020-12-22,35.45,36.58,35.26,36.58,153081,30.0654983840445,31.0238626484725,29.9043574900257,31.0238626484725,180496.640390964,0.0,1.0
2020-12-23,36.71,36.98,35.5,35.79,172484,31.1341169443801,31.3631066358806,30.1079038824705,30.3538557733414,203374.569810722,0.0,1.0
2020-12-24,36.84,37.06,36.085,37.06,70368,31.2443712402877,31.4309554333622,30.6040482140549,31.4309554333622,82970.3724892794,0.0,1.0
2020-12-28,37.6,37.86,36.64,37.0,171737,31.8889348163632,32.1094434081784,31.0747492465837,31.380068835251,202493.787803993,0.0,1.0
2020-12-29,36.67,37.72,36.54,37.72,129116,31.1001925456393,31.9907080125856,30.9899382497316,31.9907080125856,152239.691540555,0.0,1.0
2020-12-30,37.22,37.377,36.235,36.37,135010,31.5666530283254,31.6998062933831,30.731264709333,30.8457595550832,159189.26201935,0.0,1.0
2020-12-31,37.41,37.85,37.03,37.33,180067,31.7277939223443,32.1009623084932,31.4055121343066,31.6599451248627,212315.627316778,0.0,1.0
2021-01-04,37.0,37.965,33.98,37.75,156634,31.380068835251,32.1984949548731,28.8187767303197,32.0161513116412,184685.955611724,0.0,1.0
2021-01-05,37.21,37.5,36.64,37.05,220695,31.5581719286402,31.8041238195111,31.0747492465837,31.422474333677,260219.792469894,0.0,1.0
2021-01-06,40.65,41.5,37.81,37.81,462607,34.4756702203501,35.1965636935923,32.0670379097524,32.0670379097524,545456.387934118,0.0,1.0
2021-01-07,40.78,41.39,40.45,40.96,165916,34.5859245162577,35.1032715970551,34.306048226646,34.7385843105914,195630.291068828,0.0,1.0
2021-01-08,40.1,40.91,38.95,40.8,260060,34.0092097376639,34.6961788121653,33.0338832738656,34.6028867156281,306634.763948982,0.0,1.0
2021-01-11,40.89,40.89,39.53,39.53,120464,34.6792166127949,34.6792166127949,33.5257870556073,33.5257870556073,142038.184281897,0.0,1.0
2021-01-12,41.68,42.03,40.5,40.83,218150,35.349223487926,35.6460619769081,34.348453725072,34.6283300146837,257219.002366648,0.0,1.0
2021-01-13,40.8,41.44,40.0,41.44,245001,34.6028867156281,35.1456770954811,33.9243987408119,35.1456770954811,288878.811821367,0.0,1.0
2021-01-14,41.41,41.88,40.56,41.18,153019,35.1202337964255,35.51884548163,34.3993403231832,34.9251685036658,180423.536663498,0.0,1.0
2021-01-15,40.82,41.99,39.76,40.71,131158,34.6198489149985,35.6121375781673,33.720852348367,34.5265568184613,154647.398177423,0.0,1.0
2021-01-19,40.75,41.15,40.34,41.1,126480,34.5604812172021,34.8997252046102,34.2127561301088,34.8573197061842,149131.604030867,0.0,1.0
2021-01-20,40.4,41.1968,40.08,40.6,93931,34.26364272822,34.939416751137,33.9922475382935,34.433264721924,110753.326203537,0.0,1.0
2021-01-21,39.62,40.81,39.43,40.69,99746,33.6021169527742,34.6113678153133,33.4409760587553,34.5095946190909,117609.748384431,0.0,1.0
2021-01-22,40.3,40.41,39.07,39.26,189282,34.178831731368,34.2721238279052,33.135656470088,33.2967973641069,223180.963584524,0.0,1.0
2021-01-25,39.8,40.09,38.9,40.09,173035,33.7547767471078,34.0007286379787,32.9914777754395,34.0007286379787,204024.249711267,0.0,1.0
2021-01-26,39.23,40.31,39.09,40.31,126052,33.2713540650512,34.1873128310532,33.1526186694584,34.1873128310532,148626.952492875,0.0,1.0
2021-01-27,37.96,38.32,36.59,38.15,295741,32.1942544050305,32.4995739936978,31.0323437481577,32.3553952990493,348705.959105729,0.0,1.0
2021-01-28,38.76,41.76,38.6,41.76,225492,32.8727423798467,35.4170722854076,32.7370447848835,35.4170722854076,265875.89860949,0.0,1.0
2021-01-29,37.67,39.31,37.5298,38.71,205079,31.9483025141596,33.3392028625329,31.829397496573,32.8303368814207,241807.085887462,0.0,1.0
2021-02-01,38.6,39.73,37.16,39.73,145639,32.7370447848835,33.6954090493114,31.5157664302142,33.6954090493114,171721.834910274,0.0,1.0
2021-02-02,39.42,39.61,38.6,39.18,140967,33.4324949590701,33.593635853089,32.7370447848835,33.2289485666252,166213.115317989,0.0,1.0
2021-02-03,39.3,40.33,38.65,39.53,174430,33.3307217628477,34.2042750304236,32.7794502833095,33.5257870556073,205669.083579254,0.0,1.0
2021-02-04,40.88,40.93,38.8925,39.57,129186,34.6707355131097,34.7131410115357,32.9851169506756,33.5597114543481,152322.228007049,0.0,1.0
2021-02-05,40.71,41.22,40.24,41.22,146897,34.5265568184613,34.9590929024066,34.1279451332567,34.9590929024066,173205.133122409,0.0,1.0
2021-02-08,41.99,42.0,40.5825,40.87,141512,35.6121375781673,35.6206186778525,34.4184227974749,34.6622544134245,166855.720664263,0.0,1.0
2021-02-09,42.72,42.72,41.44,41.75,129858,36.2312578551871,36.2312578551871,35.1456770954811,35.4085911857224,153114.578085391,0.0,1.0
2021-02-10,42.19,43.1,39.72,43.0,137218,35.7817595718713,36.5535396432248,33.6869279496262,36.4687286463728,161792.697991046,0.0,1.0
2021-02-11,41.54,42.54,41.08,42.18,142568,35.2304880923331,36.0785980608534,34.8403575068138,35.7732784721861,168100.842215945,0.0,1.0
2021-02-12,41.68,41.94,41.1512,41.44,183695,35.349223487926,35.5697320797412,34.9007429365724,35.1456770954811,216593.374465924,0.0,1.0
2021-02-16,42.04,42.46,41.7461,42.0,138778,35.6545430765933,36.0107492633718,35.4052835568452,35.6206186778525,163632.082101484,0.0,1.0
2021-02-17,41.8,42.3,41.1875,41.88,86810,35.4509966841484,35.8750516684086,34.9315293284297,35.51884548163,102357.009376341,0.0,1.0
2021-02-18,41.33,42.03,41.27,41.7,103320,35.0523849989439,35.6460619769081,35.0014984008327,35.3661856872964,121823.824545139,0.0,1.0
2021-02-19,42.12,42.28,41.45,41.65,188352,35.7223918740749,35.8580894690381,35.1541581951663,35.3237801888704,222084.407672532,0.0,1.0
2021-02-22,43.25,43.31,42.0057,42.07,145094,36.6807561385028,36.7316427366141,35.625452904673,35.6799863756489,171079.229563999,0.0,1.0
2021-02-23,43.02,44.67,42.89,43.4,416170,36.4856908457432,37.8850722938017,36.3754365498355,36.8079726337809,490702.875154379,0.0,1.0
2021-02-24,44.63,44.84,43.06,43.43,201119,37.8511478950608,38.0292509884501,36.519615244484,36.8334159328365,237137.880068659,0.0,1.0
2021-02-25,42.96,45.29,42.9001,45.0,299990,36.434804247632,38.4109004742842,36.3840024605176,38.1649485834134,353715.922621914,0.0,1.0
2021-02-26,42.05,43.05,41.58,42.68,205612,35.6630241762785,36.5111341447988,35.2644124910739,36.1973334564463,242435.542125195,0.0,1.0
2021-03-01,43.77,43.98,42.78,43.02,123984,37.1217733221334,37.2998764155226,36.2821444532983,36.4856908457432,146188.589454167,0.0,1.0
2021-03-02,43.35,43.98,43.06,43.67,149574,36.7655671353549,37.2998764155226,36.519615244484,37.0369623252814,176361.563419615,0.0,1.0
2021-03-03,44.78,45.49,43.49,43.66,175413,37.9783643903389,38.5805224679883,36.8843025309477,37.0284812255962,206828.131387306,0.0,1.0
2021-03-04,44.19,45.64,43.655,44.57,193906,37.6984881007272,38.9354830712195,37.2420796116145,38.0226660929941,227295.750352246,0.26,1.0
2021-03-05,45.87,46.16,44.51,44.84,310623,39.131696066539,39.3790950606374,37.9714800942151,38.2530030874996,364110.898382028,0.0,1.0
2021-03-08,47.86,48.17,46.01,46.51,189878,40.8293650260422,41.0938260197336,39.2511300636899,39.6776800535149,222574.146676141,0.0,1.0
2021-03-09,47.23,48.35,46.15,47.73,219906,40.2919120388628,41.2473840160706,39.3705640608409,40.7184620286877,257772.834656797,0.0,1.0
2021-03-10,48.88,49.11,47.04,47.32,175625,41.699527005285,41.8957400006045,40.1298230427293,40.3686910370312,205866.843499496,0.0,1.0
2021-03-11,49.1,49.53,48.11,48.63,189978,41.887209000808,42.2540419920574,41.0426400209546,41.4862520103726,222691.366231158,0.0,1.0
2021-03-12,50.04,50.65,48.9,49.58,238927,42.6891229816789,43.2095139692653,41.716589004878,42.2966969910399,280069.166216677,0.0,1.0
2021-03-15,48.39,50.0,47.07,50.0,137742,41.2815080152566,42.6549989824929,40.1554160421188,42.6549989824929,161460.559472214,0.0,1.0
2021-03-16,48.11,48.2,46.91,47.83,176606,41.0426400209546,41.1194190191231,40.0189200453748,40.8037720266527,207016.767334217,0.0,1.0
2021-03-17,48.34,49.328,47.62,48.41,134162,41.2388530162741,42.0817157961682,40.6246210309262,41.2985700148496,157264.099402587,0.0,1.0
2021-03-18,48.6,50.37,48.25,48.76,156102,41.4606590109831,42.9706459749633,41.1620740181056,41.597155007727,182982.069773428,0.0,1.0
2021-03-19,48.85,49.58,47.36,48.27,630300,41.6739340058955,42.2966969910399,40.4028150362172,41.1791360176986,738834.855275343,0.0,1.0
2021-03-22,46.88,49.0437,46.645,48.47,153630,39.9933270459853,41.8391794719537,39.7928485507676,41.3497560136286,180084.402373395,0.0,1.0
2021-03-23,45.52,46.86,45.29,46.03,218657,38.8331110736615,39.9762650463923,38.636898078342,39.2681920632829,256308.762414629,0.0,1.0
2021-03-24,45.33,47.9,45.29,46.3,208034,38.671022077528,40.8634890252282,38.636898078342,39.4985290577884,243856.529085119,0.0,1.0
2021-03-25,46.62,46.76,44.56,45.0,161662,39.7715210512763,39.8909550484273,38.0141350931976,38.3894990842436,189499.477032401,0.0,1.0
2021-03-26,48.43,48.55,46.69,47.48,184646,41.3156320144426,41.4180040120006,39.8312380498518,40.5051870337752,216441.219557625,0.0,1.0
2021-03-29,46.34,47.94,46.225,47.57,138735,39.5326530569744,40.8976130244142,39.4345465593147,40.5819660319437,162624.549653537,0.0,1.0
2021-03-30,47.34,47.71,46.17,46.51,112026,40.3857530366242,40.7014000290947,39.3876260604339,39.6776800535149,131316.378703912,0.0,1.0
2021-03-31,46.5,47.66,46.22,47.13,224753,39.6691490537184,40.6587450301122,39.4302810594164,40.2066020408978,263454.466488496,0.0,1.0
2021-04-01,46.76,48.7308,46.02,46.34,162890,39.8909550484273,41.5722444883213,39.2596610634864,39.5326530569744,190938.933168016,0.0,1.0
2021-04-05,47.07,48.03,46.47,47.53,123962,40.1554160421188,40.9743920225826,39.6435560543289,40.5478420327577,145307.704790801,0.0,1.0
2021-04-06,46.53,47.42,46.2439,47.06,150009,39.6947420531079,40.4540010349962,39.45067014893,40.1468850423223,175839.882286211,0.0,1.0
2021-04-07,45.95,47.16,45.76,46.64,122949,39.1999440649109,40.2321950402873,39.0378550687775,39.7885830508693,144120.270698474,0.0,1.0
2021-04-08,46.18,46.36,45.12,45.55,109226,39.3961570602304,39.5497150565674,38.4918710818016,38.858704073051,128034.231163422,0.0,1.0
2021-04-09,46.76,46.92,46.3,46.46,99629,39.8909550484273,40.0274510451713,39.4985290577884,39.6350250545324,116784.670468391,0.0,1.0
2021-04-12,47.23,47.4,46.2463,46.99,80889,40.2919120388628,40.4369390354032,39.4527175888812,40.0871680437468,94817.7258581106,0.0,1.0
2021-04-13,45.99,47.6,45.99,47.06,95919,39.2340680640969,40.6075590313332,39.2340680640969,40.1468850423223,112435.824977242,0.0,1.0
2021-04-14,46.89,47.39,45.88,46.12,101650,40.0018580457818,40.4284080356067,39.1402270663355,39.3449710614514,119153.677675295,0.0,1.0
2021-04-15,46.56,48.703,45.37,46.89,85617,39.7203350524974,41.548528308887,38.705146076714,40.0018580457818,100359.866419338,0.0,1.0
2021-04-16,46.78,47.47,46.43,47.21,92059,39.9080170480203,40.4966560339787,39.6094320551429,40.2748500392698,107911.150153566,0.0,1.0
2021-04-19,46.59,47.175,45.95,46.82,92372,39.7459280518868,40.244991539982,39.1999440649109,39.9421410472063,108278.047360771,0.0,1.0
2021-04-20,44.78,46.88,44.1376,46.23,111336,38.2018170887206,39.9933270459853,37.6537856617935,39.4388120592129,130507.563774291,0.0,1.0
2021-04-21,45.86,46.0,44.35,44.78,125848,39.1231650667425,39.2425990638934,37.8349840974712,38.2018170887206,147518.465598431,0.0,1.0
2021-04-22,45.04,46.37,45.0,46.37,89069,38.4236230834296,39.5582460563639,38.3894990842436,39.5582460563639,104406.285458543,0.0,1.0
2021-04-23,47.31,47.86,45.35,45.5,202568,40.3601600372347,40.8293650260422,38.688084077121,38.8160490740685,237449.308207863,0.0,1.0
2021-04-26,47.17,48.04,47.04,47.54,120336,40.2407260400838,40.9829230223791,40.1298230427293,40.5563730325542,141057.323725866,0.0,1.0
2021-04-27,47.41,48.66,46.77,48.66,198719,40.4454700351997,41.511845009762,39.8994860482238,41.511845009762,232937.527535239,0.0,1.0
2021-04-28,46.78,47.73,46.71,47.04,111382,39.9080170480203,40.7184620286877,39.8483000494448,40.1298230427293,130561.484769599,0.0,1.0
2021-04-29,46.68,47.7,46.59,47.34,236804,39.8227070500553,40.6928690292982,39.7459280518868,40.3857530366242,277580.595063656,0.0,1.0
2021-04-30,46.21,46.95,45.46,45.46,243747,39.4217500596199,40.0530440445608,38.7819250748825,38.7819250748825,285719.148768521,0.0,1.0
2021-05-03,47.0,47.22,46.23,46.85,178675,40.0956990435433,40.2833810390663,39.4388120592129,39.9677340465958,209442.039927529,0.0,1.0
2021-05-04,47.05,47.23,45.84,46.64,167967,40.1383540425258,40.2919120388628,39.1061030671495,39.7885830508693,196890.169976255,0.0,1.0
2021-05-05,47.81,48.11,46.745,47.25,204507,40.7867100270597,41.0426400209546,39.8781585487326,40.3089740384558,239722.195379652,0.0,1.0
2021-05-06,48.09,48.2,46.98,47.89,152876,41.0255780213616,41.1194190191231,40.0786370439503,40.8549580254317,179200.566928563,0.0,1.0
2021-05-07,48.03,48.06,47.4,47.49,118136,40.9743920225826,40.9999850219721,40.4369390354032,40.5137180335717,138478.493515481,0.0,1.0
2021-05-10,46.86,48.59,46.8,48.2,164943,39.9762650463923,41.4521280111866,39.9250790476133,41.1194190191231,193345.450632526,0.0,1.0
2021-05-11,45.83,47.155,45.5,46.08,142977,39.097572067353,40.227929540389,38.8160490740685,39.3108470622654,167597.00317738,0.0,1.0
2021-05-12,44.91,46.6375,44.79,46.28,122758,38.3127200860751,39.7864503009202,38.2103480885171,39.4814670581954,143896.38134839,0.0,1.0
2021-05-13,46.8,47.06,44.94,44.94,192796,39.9250790476133,40.1468850423223,38.3383130854646,38.3383130854646,225994.613291552,0.0,1.0
2021-05-14,47.38,47.54,46.7,47.17,118936,40.4198770358102,40.5563730325542,39.8397690496483,40.2407260400838,139416.249955621,0.0,1.0
2021-05-17,47.36,47.39,46.595,47.06,82240,40.4028150362172,40.4284080356067,39.7501935517851,40.1468850423223,96401.3620463973,0.0,1.0
2021-05-18,46.31,47.63,46.3,47.33,155520,39.5070600575849,40.6331520307227,39.4985290577884,40.3772220368277,182299.851963226,0.0,1.0
2021-05-19,46.1,46.19,44.77,45.79,92693,39.3279090618584,39.4046880600269,38.1932860889241,39.063448068167,108654.322132377,0.0,1.0
2021-05-20,46.16,46.245,45.12,45.91,251649,39.3790950606374,39.4516085589076,38.4918710818016,39.1658200657249,294981.838006005,0.0,1.0
2021-05-21,47.08,47.39,46.51,46.93,103818,40.1639470419153,40.4284080356067,39.6776800535149,40.0359820449678,121694.997628075,0.0,1.0
2021-05-24,46.58,47.36,46.29,47.36,88950,39.7373970520904,40.4028150362172,39.4899980579919,40.4028150362172,104266.794188072,0.0,1.0
2021-05-25,44.88,47.28,44.86,46.87,163421,38.2871270866856,40.3345670378453,38.2700650870926,39.9847960461888,191561.369005159,0.0,1.0
2021-05-26,45.59,45.63,44.6597,45.02,158879,38.892828072237,38.926952071423,38.0991891611687,38.4065610838366,186237.256816264,0.0,1.0
2021-05-27,46.15,46.58,45.32,46.2,485182,39.3705640608409,39.7373970520904,38.6624910777315,39.4132190598234,568728.181425038,0.0,1.0
2021-05-28,46.34,46.44,45.19,46.18,253924,39.5326530569744,39.6179630549394,38.551588080377,39.3961570602304,297648.582882653,0.0,1.0
2021-06-01,46.32,47.1,46.13,46.63,172940,39.5155910573814,40.1810090415083,39.3535020612479,39.7800520510728,202719.498447275,0.0,1.0
2021-06-02,46.07,46.68,45.855,46.44,287575,39.3023160624689,39.8227070500553,39.1188995668442,39.6179630549394,337094.135341594,0.0,1.0
2021-06-03,45.7,46.04,45.34,45.74,104595,39.2340680640969,39.5259626623856,38.9250031953207,39.2684086050721,121832.675933347,0.29,1.0
2021-06-04,45.45,45.63,45.05,45.35,90577,39.0194396830023,39.1739721173904,38.6760342732509,38.9335883305645,105504.453253165,0.0,1.0
2021-06-07,45.64,45.84,45.32,45.72,85891,39.1825572526342,39.3542599575099,38.9078329248331,39.2512383345845,100046.181639573,0.0,1.0
2021-06-08,45.84,45.97,45.04,45.37,136387,39.3542599575099,39.4658667156791,38.6674491380071,38.950758601052,158864.125173492,0.0,1.0
2021-06-09,44.53,45.52,44.43,45.45,198506,38.2296072405741,39.0795356297088,38.1437558881363,39.0194396830023,231220.585772025,0.0,1.0
2021-06-10,43.74,45.7,43.74,45.13,122951,37.5513815563151,39.2340680640969,37.5513815563151,38.7447153552012,143213.818429953,0.0,1.0
2021-06-11,44.19,45.54,44.01,44.01,137927,37.9377126422854,39.0967059001964,37.7831802078973,37.7831802078973,160657.923356363,0.0,1.0
2021-06-14,43.55,44.68,42.985,44.19,134729,37.3882639866832,38.3583842692309,36.9032038454093,37.9377126422854,156932.880116869,0.0,1.0
2021-06-15,44.2,44.73,43.48,43.84,160321,37.9462977775292,38.4013099454498,37.3281680399767,37.6372329087529,186742.544464937,0.0,1.0
2021-06-16,44.74,45.2779,43.16,43.91,144579,38.4098950806936,38.8716895054568,37.0534437121756,37.6973288554594,168406.199663152,0.0,1.0
2021-06-17,42.89,45.03,42.87,45.03,265613,36.8216450605934,38.6588640027634,36.8044747901058,38.6588640027634,309387.088796635,0.0,1.0
2021-06-18,41.51,42.77,41.2707,42.24,521456,35.6368963969511,36.718623437668,35.4314541105673,36.2636112697474,607394.042368176,0.0,1.0
2021-06-21,43.02,43.36,41.73,41.73,193144,36.9332518187626,37.2251464170513,35.8257693723143,35.8257693723143,224974.906644394,0.0,1.0
2021-06-22,42.82,43.12,41.89,43.12,99282,36.7615491138869,37.0191031712004,35.9631315362149,37.0191031712004,115644.072202443,0.0,1.0
2021-06-23,42.87,43.25,42.69,43.1,135100,36.8044747901058,37.1307099293696,36.6499423557177,37.0019329007129,157365.022406379,0.0,1.0
2021-06-24,43.39,43.58,42.565,43.01,109385,37.2509018227826,37.4140193924145,36.5426281651704,36.9246666835188,127412.087164484,0.0,1.0
2021-06-25,43.47,43.96,43.075,43.65,902483,37.3195829047329,37.7402545316784,36.9804700626034,37.474115339121,1051215.82173483,0.0,1.0
2021-06-28,42.2,43.2,41.9,43.2,155228,36.2292707287722,37.0877842531507,35.9717166714587,37.0877842531507,180810.197617301,0.0,1.0
2021-06-29,41.94,42.61,41.69,42.61,81124,36.0060572124338,36.5812612737674,35.7914288313392,36.5812612737674,94493.5609007777,0.0,1.0
2021-06-30,41.67,42.1799,41.64,41.71,191688,35.7742585608516,36.2120146069322,35.7485031551203,35.8085991018268,223278.951998771,0.0,1.0
2021-07-01,42.01,42.2,41.78,42.0,119905,36.0661531591403,36.2292707287722,35.8686950485333,36.0575680238965,139665.825400717,0.0,1.0
2021-07-02,41.11,42.17,41.1,41.91,116285,35.2934909871997,36.2035153230409,35.2849058519559,35.9803018067025,135449.234866956,0.0,1.0
2021-07-06,40.25,41.19,39.98,41.19,167178,34.5551693562342,35.3621720691499,34.323370704652,35.3621720691499,194729.605594771,0.0,1.0
2021-07-07,40.21,41.725,39.82,39.89,164592,34.520828815259,35.8214768046924,34.1860085407514,34.2461044874579,191717.422412366,0.0,1.0
2021-07-08,39.39,40.0,38.84,39.41,194366,33.8168477252687,34.3405409751395,33.3446652868605,33.8340179957562,226398.297150542,0.0,1.0
2021-07-09,40.74,40.76,39.71,40.25,134707,34.9758409831796,34.9930112536672,34.0915720530698,34.5551693562342,156907.254428542,0.0,1.0
2021-07-12,40.75,40.81,39.9215,40.2,134945,34.9844261184234,35.0359369298861,34.2731476634758,34.5122436800153,157184.477784077,0.0,1.0
2021-07-13,39.92,40.87,39.89,40.63,121891,34.2718598931893,35.0874477413488,34.2461044874579,34.881404495498,141979.126174211,0.0,1.0
2021-07-14,40.18,40.64,39.76,39.97,120178,34.4950734095277,34.8899896307418,34.1344977292887,34.3147855694082,139983.816896771,0.0,1.0
2021-07-15,40.85,40.91,39.76,39.85,156122,35.0702774708613,35.121788282324,34.1344977292887,34.2117639464828,181851.532406578,0.0,1.0
2021-07-16,40.03,41.18,39.935,41.18,202443,34.3662963808709,35.3535869339062,34.284737596055,35.3535869339062,235806.419178494,0.0,1.0
2021-07-19,39.18,39.94,38.91,39.23,280803,33.6365598851492,34.2890301636768,33.404761233567,33.6794855613681,327080.461782223,0.0,1.0
2021-07-20,39.86,41.18,39.1,39.19,264326,34.2203490817266,35.3535869339062,33.5678788031989,33.645145020393,307887.986029522,0.0,1.0
2021-07-21,40.36,40.97,40.13,40.42,121637,34.6496058439158,35.1732990937867,34.4521477333088,34.7011166553785,141683.265954439,0.0,1.0
2021-07-22,39.39,40.535,39.2624,40.04,146547,33.8168477252687,34.799845710682,33.707301399558,34.3748815161147,170698.533964379,0.0,1.0
2021-07-23,40.1,40.15,39.48,39.78,127639,34.4263923275774,34.4693180037963,33.8941139424627,34.1516679997763,148674.419651575,0.0,1.0
2021-07-26,40.26,41.16,40.15,40.4,116360,34.563754491478,35.3364166634186,34.4693180037963,34.6839463848909,135536.59516807,0.0,1.0
2021-07-27,40.19,40.74,39.88,39.92,82980,34.5036585447715,34.9758409831796,34.2375193522141,34.2718598931893,96655.4371523411,0.0,1.0
2021-07-28,40.58,41.04,39.84,40.37,119365,34.8384788192791,35.2333950404932,34.203178811239,34.6581909791596,139036.831232697,0.0,1.0
2021-07-29,41.04,41.5,40.64,41.5,99738,35.2333950404932,35.6283112617073,34.8899896307418,35.6283112617073,116175.222833215,0.0,1.0
2021-07-30,40.73,41.56,40.43,40.93,121260,34.9672558479358,35.67982207317,34.7097017906223,35.1389585528115,141244.13484084,0.0,1.0
2021-08-02,40.22,41.455,40.14,40.83,192659,34.5294139505028,35.5896781531102,34.4607328685525,35.0531072003737,224409.976697191,0.0,1.0
2021-08-03,40.53,40.835,39.79,40.29,315251,34.7955531430601,35.0573997679956,34.1602531350201,34.5895098972093,367205.630485813,0.0,1.0
2021-08-04,39.99,40.67,39.95,40.05,109561,34.3319558398958,34.9157450364731,34.2976152989206,34.3834666513585,127617.092671097,0.0,1.0
2021-08-05,41.01,41.01,40.06,40.06,216618,35.2076396347618,35.2076396347618,34.3920517866023,34.3920517866023,252317.516089008,0.0,1.0
2021-08-06,42.43,42.86,41.11,41.7,139513,36.4267288393793,36.795889654862,35.2934909871997,35.800013966583,162505.302523916,0.0,1.0
2021-08-09,41.98,42.3865,41.125,41.125,127011,36.040397753409,36.3893835010688,35.3063686900653,35.3063686900653,147942.922730248,0.0,1.0
2021-08-10,42.67,42.75,41.62,42.04,130629,36.6327720852301,36.7014531671804,35.7313328846327,36.0919085648717,152157.18365598,0.0,1.0
2021-08-11,43.44,43.49,41.83,42.82,169770,37.2938274990016,37.3367531752205,35.9116207247522,36.7615491138869,197748.777601265,0.0,1.0
2021-08-12,42.95,43.46,42.42,42.42,148150,36.8731558720561,37.3109977694891,36.4181437041355,36.4181437041355,172565.714800185,0.0,1.0
2021-08-13,42.9,43.2,42.7,43.2,82235,36.8302301958372,37.0877842531507,36.6585274909615,37.0877842531507,95787.6581612771,0.0,1.0
2021-08-16,42.46,42.86,41.78,42.66,83671,36.4524842451106,36.795889654862,35.8686950485333,36.6241869499863,97460.3167266034,0.0,1.0
2021-08-17,41.62,42.405,41.25,42.08,108987,35.7313328846327,36.4052660012698,35.4136828806127,36.1262491058468,126948.495166573,0.0,1.0
2021-08-18,41.18,41.9,41.1,41.59,79379,35.3535869339062,35.9717166714587,35.2849058519559,35.7055774789013,92460.9778948625,0.0,1.0
2021-08-19,40.55,41.231,39.92,40.69,178085,34.8127234135477,35.3973711236495,34.2718598931893,34.9329153069607,207434.122984752,0.0,1.0
2021-08-20,41.37,41.38,40.25,40.43,112830,35.5167045035381,35.5252896387819,34.5551693562342,34.7097017906223,131424.836995645,0.0,1.0
2021-08-23,41.64,41.82,41.3,41.79,105127,35.7485031551203,35.9030355895084,35.4566085568316,35.877280183777,122452.351669248,0.0,1.0
2021-08-24,41.46,41.94,41.375,41.64,66531,35.5939707207321,36.0060572124338,35.52099707116,35.7485031551203,77495.5759120562,0.0,1.0
2021-08-25,41.5,42.0599,40.8161,41.45,88166,35.6283112617073,36.1089929840068,35.0411738623848,35.5853855854884,102696.110773359,0.0,1.0
2021-08-26,40.59,41.7,40.55,41.45,102170,34.8470639545229,35.800013966583,34.8127234135477,35.5853855854884,119008.026197333,0.0,1.0
2021-08-27,42.07,42.17,40.66,40.66,125190,36.117663970603,36.2035153230409,34.9071599012293,34.9071599012293,145821.814619205,0.0,1.0
2021-08-30,40.95,42.26,40.83,42.21,87705,35.1561288232991,36.2807815402349,35.0531072003737,36.237855864016,102159.136122513,0.0,1.0
2021-08-31,41.15,41.41,40.74,41.08,193966,35.3278315281748,35.5510450445132,34.9758409831796,35.2677355814683,225932.375544601,0.0,1.0
2021-09-01,41.07,41.37,40.635,41.37,148683,35.2591504462245,35.5167045035381,34.8856970631199,35.5167045035381,173186.555340101,0.0,1.0
2021-09-02,40.79,41.21,40.5925,40.82,98556,35.2677355814683,35.6308748054011,35.0969736845,35.2936740974635,113988.016914599,0.29,1.0
2021-09-03,40.39,41.4,40.22,40.95,100040,34.9218887015324,35.7951520733706,34.7749037775596,35.4060743334427,115704.383417919,0.0,1.0
2021-09-07,40.16,40.76,40.11,40.47,153089,34.7230267455692,35.2417970654731,34.6797958855772,34.9910580775196,177059.859586823,0.0,1.0
2021-09-08,39.79,40.33,39.5,39.93,193958,34.4031183816285,34.870011669542,34.1523793936749,34.524164789606,224328.17671904,0.0,1.0
2021-09-09,39.62,40.225,39.62,39.7,105637,34.2561334576557,34.7792268635588,34.2561334576557,34.3253028336429,122177.768403826,0.0,1.0
2021-09-10,38.64,39.75,38.53,39.74,141403,33.4088086018126,34.3685336936349,33.3137007098302,34.3598875216365,163544.051663775,0.0,1.0
2021-09-13,39.52,39.66,38.6,39.26,264284,34.1696717376717,34.2907181456493,33.374223913819,33.9448712657133,305665.906309689,0.0,1.0
2021-09-14,38.74,40.365,38.63,39.67,182370,33.4952703217966,34.9002732715364,33.4001624298142,34.2993643176477,210925.713753758,0.0,1.0
2021-09-15,39.26,41.1301,38.11,39.2,212475,33.9448712657133,35.5617918911339,32.9505614858975,33.8929942337229,245744.590830891,0.0,1.0
2021-09-16,39.03,39.87,38.98,39.53,170102,33.7460093097501,34.4722877576156,33.7027784497582,34.1783179096701,196736.775571321,0.0,1.0
2021-09-17,38.99,40.05,38.62,39.12,1010637,33.7114246217566,34.6279188535868,33.3915162578158,33.8238248577357,1168883.75594098,0.0,1.0
2021-09-20,38.04,40.3674,37.67,38.05,378112,32.8900382819087,34.902348352816,32.5701299179679,32.8986844539071,437317.231336627,0.0,1.0
2021-09-21,38.4,39.0,37.88,38.28,273113,33.201300473851,33.7200707937549,32.7516995299343,33.0975464098702,315877.361739486,0.0,1.0
2021-09-22,39.05,39.48,38.27,38.7,168581,33.7633016537469,34.1350870496781,33.0889002378718,33.460685633803,194977.615563537,0.0,1.0
2021-09-23,40.29,40.66,39.15,39.35,163825,34.8354269815484,35.1553353454891,33.8497633737309,34.0226868136989,189476.915368259,0.0,1.0
2021-09-24,40.46,40.8,40.17,40.17,97066,34.9824119055212,35.2763817534667,34.7316729175676,34.7316729175676,112264.710924068,0.0,1.0
2021-09-27,42.16,42.465,40.63,40.63,148291,36.4522611452489,36.7159693912001,35.1293968294939,35.1293968294939,171510.582981074,0.0,1.0
2021-09-28,41.62,42.53,41.0,42.33,112420,35.9853678573354,36.7721695091897,35.4493051934347,36.5992460692217,130022.858694947,0.0,1.0
2021-09-29,42.29,42.39,41.435,41.69,92027,36.5646613812281,36.6511231012121,35.825413675365,36.0458910613242,106436.698248709,0.0,1.0
2021-09-30,41.84,42.56,41.79,42.56,149158,36.1755836413002,36.7981080251849,36.1323527813082,36.7981080251849,172513.338882947,0.0,1.0
2021-10-01,42.73,43.17,41.84,41.99,122233,36.9450929491577,37.3255245170872,36.1755836413002,36.3052762212762,141372.390027214,0.0,1.0
2021-10-04,42.66,43.37,42.27,42.73,108226,36.8845697451689,37.4984479570552,36.5473690372313,36.9450929491577,125172.157135023,0.0,1.0
2021-10-05,42.67,43.12,42.34,43.01,93103,36.8932159171673,37.2822936570952,36.6078922412201,37.1871857651128,107681.179621737,0.0,1.0
2021-10-06,42.59,42.62,41.52,42.42,110835,36.8240465411801,36.8499850571753,35.8989061373514,36.6770616172073,128189.677490255,0.0,1.0
2021-10-07,43.19,43.29,42.74,42.9,126856,37.342816861084,37.429278581068,36.9537391211561,37.0920778731304,146719.264922666,0.0,1.0
2021-10-08,43.18,43.59,43.06,43.25,92089,37.3341706890856,37.68866374102,37.2304166251048,37.3946938930744,106508.406283214,0.0,1.0
2021-10-11,42.52,43.69,42.51,43.34,96232,36.7635233371913,37.7751254610039,36.7548771651929,37.47250944106,111300.122201851,0.0,1.0
2021-10-12,42.34,42.57,41.84,42.38,78068,36.6078922412201,36.8067541971833,36.1755836413002,36.6424769292137,90291.9812541995,0.0,1.0
2021-10-13,42.09,42.5,41.52,42.18,94936,36.3917379412602,36.7462309931945,35.8989061373514,36.4695534892457,109801.19296445,0.0,1.0
2021-10-14,42.5,42.64,42.15,42.62,260297,36.7462309931945,36.8672774011721,36.4436149732505,36.8499850571753,301054.617058518,0.0,1.0
2021-10-15,42.9,43.63,42.89,43.52,196016,37.0920778731304,37.7232484290136,37.083431701132,37.6281405370312,226708.420832136,0.0,1.0
2021-10-18,42.44,43.61,42.43,42.97,89794,36.6943539612041,37.7059560850168,36.6857077892057,37.1526010771192,103854.052425316,0.0,1.0
2021-10-19,42.4,42.755,42.16,42.67,83231,36.6597692732105,36.9667083791537,36.4522611452489,36.8932159171673,96263.4099985689,0.0,1.0
2021-10-20,43.24,43.28,42.42,42.48,118749,37.386047721076,37.4206324090696,36.6770616172073,36.7289386491977,137342.861120497,0.0,1.0
2021-10-21,42.76,43.33,42.527,43.33,77600,36.9710314651529,37.4638632690616,36.7695756575902,37.4638632690616,89750.7012518044,0.0,1.0
2021-10-22,43.07,43.3987,42.695,42.86,94048,37.2390627971032,37.5232624706906,36.9148313471633,37.0574931851369,108774.148857342,0.0,1.0
2021-10-25,43.35,43.585,42.98,43.31,148300,37.4811556130584,37.6843406550208,37.1612472491176,37.4465709250648,171520.992211889,0.0,1.0
2021-10-26,43.32,43.86,42.86,43.25,143561,37.4552170970632,37.9221103849767,37.0574931851369,37.3946938930744,166039.95389704,0.0,1.0
2021-10-27,41.14,44.16,41.06,44.16,201782,35.5703516014123,38.1814955449287,35.5011822254251,38.1814955449287,233377.268041129,0.0,1.0
2021-10-28,41.23,42.48,40.99,41.43,105289,35.6481671493979,36.7289386491977,35.4406590214363,35.8210905893658,121775.278145634,0.0,1.0
2021-10-29,41.58,42.29,40.66,41.39,165164,35.9507831693418,36.5646613812281,35.1553353454891,35.7865059013722,191025.577597333,0.0,1.0
2021-11-01,43.07,43.16,41.27,41.82,246382,37.2390627971032,37.3168783450888,35.6827518373915,36.1582912973034,284960.789636883,0.0,1.0
2021-11-02,42.21,43.11,42.06,43.1,116287,36.4954920052409,37.2736474850968,36.365799425265,37.2650013130984,134495.358201915,0.0,1.0
2021-11-03,43.5,43.8,42.09,42.09,127216,37.6108481930344,37.8702333529863,36.3917379412602,36.3917379412602,147135.634155278,0.0,1.0
2021-11-04,41.86,43.93,40.6,43.93,370055,36.192875985297,37.9826335889655,35.1034583134987,37.9826335889655,427998.656594543,0.0,1.0
2021-11-05,42.58,43.75,42.265,42.48,317970,36.8154003691817,37.8270024929943,36.5430459512321,36.7289386491977,367758.124704076,0.0,1.0
2021-11-08,42.95,43.29,42.46,42.73,144153,37.1353087331224,37.429278581068,36.7116463052009,36.9450929491577,166724.649968446,0.0,1.0
2021-11-09,42.52,42.72,42.0358,42.56,124722,36.7635233371913,36.9364467771593,36.3448756890288,36.7981080251849,144251.120638242,0.0,1.0
2021-11-10,42.67,42.89,42.34,42.52,209937,36.8932159171673,37.083431701132,36.6078922412201,36.7635233371913,242809.18774098,0.0,1.0
2021-11-11,42.88,43.111,42.36,42.8,162235,37.0747855291337,37.2745121022967,36.6251845852169,37.0056161531465,187637.951257558,0.0,1.0
2021-11-12,42.77,43.21,42.455,42.99,201244,36.9796776371513,37.3601092050808,36.7073232192017,37.169893421116,232755.027354615,0.0,1.0
2021-11-15,42.89,43.3,42.67,42.9,134031,37.083431701132,37.4379247530664,36.8932159171673,37.0920778731304,155017.735044853,0.0,1.0
2021-11-16,42.51,42.76,42.33,42.68,177367,36.7548771651929,36.9710314651529,36.5992460692217,36.9018620891657,205139.33800166,0.0,1.0
2021-11-17,41.95,42.37,41.6,42.37,117686,36.2706915332826,36.6338307572153,35.9680755133386,36.6338307572153,136113.415303091,0.0,1.0
2021-11-18,41.8,42.25,41.44,41.81,147115,36.1409989533066,36.5300766932345,35.8297367613642,36.149645125305,170150.443487877,0.0,1.0
2021-11-19,41.6,41.655,40.89,41.29,175493,35.9680755133386,36.0156294593298,35.3541973014523,35.7000441813883,202971.904829677,0.0,1.0
2021-11-22,42.68,43.2747,41.99,41.99,212101,36.9018620891657,37.4160499379105,36.3052762212762,36.3052762212762,245312.029461456,0.0,1.0
2021-11-23,43.08,43.25,42.8,42.96,138213,37.2477089691016,37.3946938930744,37.0056161531465,37.1439549051208,159854.557630357,0.0,1.0
2021-11-24,42.72,43.21,42.525,42.79,94400,36.9364467771593,37.3601092050808,36.7678464231905,36.9969699811481,109181.265440339,0.0,1.0
2021-11-26,40.59,42.16,39.83,41.61,161205,35.0948121415003,36.4522611452489,34.437703069622,35.976721685337,186446.672619809,0.0,1.0
2021-11-29,40.54,41.39,40.31,41.25,172822,35.0515812815084,35.7865059013722,34.8527193255452,35.6654594933947,199882.67643994,0.0,1.0
2021-11-30,39.89,40.35,39.72,39.99,149805,34.4895801016124,34.8873040135388,34.3425951776397,34.5760418215964,173261.646920446,0.0,1.0
2021-12-01,39.53,41.2899,39.51,40.87,216781,34.1783179096701,35.6999577196683,34.1610255656733,35.3369049574555,250724.829485405,0.0,1.0
2021-12-02,40.67,40.935,39.26,39.44,124792,35.4147205054411,35.6454778433792,34.186917311129,34.3436581444455,143310.198910655,0.29,1.0
2021-12-03,40.18,40.88,39.9,40.88,176750,34.9880371258575,35.5975848109769,34.7442180518097,35.5975848109769,202978.377279458,0.0,1.0
2021-12-06,41.76,42.14,40.28,40.28,244091,36.3638733294128,36.694770644192,35.0751153665888,35.0751153665888,280312.277728545,0.0,1.0
2021-12-07,41.02,42.3,40.81,41.86,143254,35.7194943480008,36.8340958293621,35.536630042465,36.4509515701442,164511.821549033,0.0,1.0
2021-12-08,40.82,41.35,40.61,41.26,97838,35.5453378665381,36.0068525424143,35.3624735610023,35.9284821257561,112356.427022731,0.0,1.0
2021-12-09,40.25,40.68,40.15,40.49,120779,35.0489918943694,35.4234283295142,34.9619136536381,35.2579796721247,138701.699742211,0.0,1.0
2021-12-10,40.58,40.67,39.99,40.33,121350,35.3363500887829,35.4147205054411,34.8225884684679,35.1186544869545,139357.431869094,0.0,1.0
2021-12-13,40.88,41.66,40.61,41.66,258661,35.5975848109769,36.2767950886815,35.3624735610023,36.2767950886815,297044.356692968,0.0,1.0
2021-12-14,41.13,41.74,40.67,40.67,266798,35.8152804128053,36.3464576812666,35.4147205054411,35.4147205054411,306388.82659918,0.0,1.0
2021-12-15,41.43,41.97,40.035,41.41,219561,36.0765151349994,36.5467376349487,34.861773676797,36.0590994868531,252142.209300454,0.0,1.0
2021-12-16,41.28,42.105,40.88,41.86,201291,35.9458977739024,36.664293259936,35.5975848109769,36.4509515701442,231161.07802523,0.0,1.0
2021-12-17,39.71,41.32,39.17,41.32,958767,34.5787693944201,35.9807290701949,34.1085468944708,35.9807290701949,1101040.84780252,0.0,1.0
2021-12-20,39.89,40.03,38.62,39.34,341779,34.7355102277365,34.8574197647604,33.6296165704484,34.2565799037141,392496.445873811,0.0,1.0
2021-12-21,40.8,41.08,40.13,40.23,172109,35.5279222183919,35.7717412924396,34.9444980054918,35.0315762462231,197648.687610695,0.0,1.0
2021-12-22,40.97,40.97,40.26,40.65,160124,35.6759552276352,35.6759552276352,35.0576997184425,35.3973048572948,183885.20330125,0.0,1.0
2021-12-23,41.19,41.7,40.0801,41.25,113485,35.8675273572441,36.311626384974,34.9010459633669,35.9197743016829,130325.324727351,0.0,1.0
2021-12-27,41.74,41.8,40.998,41.38,125502,36.3464576812666,36.3987046257054,35.7003371350399,36.0329760146337,144125.557597322,0.0,1.0
2021-12-28,41.91,42.05,41.0025,41.64,110534,36.4944906905099,36.6164002275338,35.7042556558728,36.2593794405352,126936.418411359,0.0,1.0
2021-12-29,41.83,42.16,41.61,41.96,96202,36.4248280979248,36.7121862923383,36.2332559683158,36.5380298108755,110477.656865847,0.0,1.0
2021-12-30,41.49,42.19,41.32,41.88,108887,36.1287620794382,36.7383097645577,35.9807290701949,36.4683672182905,125045.015936794,0.0,1.0
2021-12-31,41.89,42.07,41.34,41.51,125047,36.4770750423636,36.63381587568,35.9981447183412,36.1461777275845,143603.039002345,0.0,1.0
2022-01-03,42.57,42.92,41.95,42.26,225993,37.0692070793368,37.3739809218965,36.5293219868024,36.7992645330696,259528.669966148,0.0,1.0
2022-01-04,43.32,43.75,42.8,42.81,184865,37.7222938848219,38.0967303199668,37.2694870330189,37.278194857092,212297.582550309,0.0,1.0
2022-01-05,43.24,44.22,43.2,43.67,171045,37.6526312922369,38.5059980514041,37.6177999959443,38.0270677273817,196426.79797321,0.0,1.0
2022-01-06,45.43,45.51,43.76,43.92,242252,39.5596447642535,39.6293073568386,38.1054381440399,38.2447633292101,278200.383890825,0.0,1.0
2022-01-07,45.57,45.82,45.19,45.45,173020,39.6815543012774,39.8992499031058,39.3506569864982,39.5770604123998,198694.873193165,0.0,1.0
2022-01-10,45.6,46.06,45.28,45.75,166450,39.7076777734968,40.108237680861,39.4290274031565,39.8382951345938,191149.934360203,0.0,1.0
2022-01-11,45.43,45.66,44.82,45.6,138262,39.5596447642535,39.7599247179356,39.0284674957922,39.7076777734968,158779.046107001,0.0,1.0
2022-01-12,45.05,45.94,44.62,45.31,132239,39.2287474494743,40.0037437919834,38.8543110143295,39.4551508753759,151862.277980528,0.0,1.0
2022-01-13,45.71,46.12,45.01,45.22,137923,39.8034638383013,40.1604846252998,39.1939161531818,39.3767804587176,158389.741043931,0.0,1.0
2022-01-14,45.78,45.89,44.81,45.23,171302,39.8644186068132,39.9602046716177,39.0197596717191,39.3854882827908,196721.934849934,0.0,1.0
2022-01-18,45.33,45.8,45.25,45.62,158125,39.4725665235221,39.8818342549595,39.4029039309371,39.7250934216431,181589.566660902,0.0,1.0
2022-01-19,44.41,45.47,44.1,45.47,168784,38.6714467087937,39.594476060546,38.4015041625265,39.594476060546,193830.282493557,0.0,1.0
2022-01-20,43.31,44.75,43.25,44.29,209814,37.7135860607488,38.9675127272803,37.66133911631,38.5669528199161,240948.827442785,0.0,1.0
2022-01-21,43.92,44.351,42.83,42.86,396833,38.2447633292101,38.6200705467622,37.2956105052383,37.3217339774577,455720.04747349,0.0,1.0
2022-01-24,44.62,44.85,43.31,43.31,328767,38.8543110143295,39.0545909680116,37.7135860607488,37.7135860607488,377553.56244999,0.0,1.0
2022-01-25,45.16,45.44,43.455,44.41,206058,39.3245335142788,39.5683525883266,37.8398495098093,38.6714467087937,236635.465151065,0.0,1.0
2022-01-26,44.21,45.98,43.32,45.34,256091,38.497290227331,40.0385750882759,37.7222938848219,39.4812743475953,294092.987925736,0.0,1.0
2022-01-27,41.52,44.595,41.18,43.86,269867,36.1548855516576,38.8325414541467,35.858819533171,38.1925163847712,309913.243232111,0.0,1.0
2022-01-28,42.82,42.96,41.43,41.97,259413,37.2869026811652,37.4088122181891,36.0765151349994,36.5467376349487,297907.947865325,0.0,1.0
2022-01-31,42.43,42.62,41.46,42.62,277866,36.9472975423129,37.1127461997025,36.1026386072188,37.1127461997025,319099.234971055,0.0,1.0
2022-02-01,42.67,42.7325,41.46,42.43,225948,37.1562853200682,37.2107092205252,36.1026386072188,36.9472975423129,259476.992302908,0.0,1.0
2022-02-02,42.65,43.16,41.99,42.61,214636,37.1388696719219,37.5829686996518,36.564153283095,37.1040383756293,246486.376157023,0.0,1.0
2022-02-03,42.72,43.24,42.5,42.7,212479,37.1998244404338,37.6526312922369,37.0082523108249,37.1824087922876,244009.293499078,0.0,1.0
2022-02-04,43.26,43.37,42.25,42.96,215545,37.6700469403831,37.7658330051876,36.7905567089965,37.4088122181891,247530.264954461,0.0,1.0
2022-02-07,43.13,43.48,42.74,43.28,115615,37.5568452274324,37.8616190699921,37.2172400885801,37.6874625885294,132771.400787353,0.0,1.0
2022-02-08,44.4,44.56,43.31,43.35,185828,38.6627388847206,38.8020640698907,37.7135860607488,37.7484173570413,213403.484543633,0.0,1.0
2022-02-09,43.66,44.67,43.6,44.42,212823,38.0183599033085,38.8978501346952,37.9661129588697,38.6801545328668,244404.340524731,0.0,1.0
2022-02-10,43.37,44.09,43.08,43.61,159585,37.7658330051876,38.3927963384534,37.5133061070667,37.9748207829429,183266.219734893,0.0,1.0
2022-02-11,43.5,44.22,43.08,43.18,108514,37.8790347181384,38.5059980514041,37.5133061070667,37.600384347798,124616.665528165,0.0,1.0
2022-02-14,43.04,43.84,42.84,43.47,126260,37.4784748107742,38.175100736625,37.3043183293115,37.852911245919,144996.039124777,0.0,1.0
2022-02-15,43.76,44.0,43.23,43.41,149412,38.1054381440399,38.3144259217951,37.6439234681637,37.8006643014802,171583.622665225,0.0,1.0
2022-02-16,43.82,44.02,43.4302,43.56,116652,38.1576850884787,38.3318415699414,37.8182541061079,37.9312816625772,133962.283826893,0.0,1.0
2022-02-17,43.03,43.7,42.84,43.69,156477,37.469766986701,38.0531911996011,37.3043183293115,38.0444833755279,179697.015793821,0.0,1.0
2022-02-18,43.39,43.66,42.89,42.89,212839,37.7832486533339,38.0183599033085,37.3478574496771,37.3478574496771,244422.714804994,0.0,1.0
2022-02-22,42.94,43.61,42.84,43.07,291387,37.3913965700428,37.9748207829429,37.3043183293115,37.5045982829936,334626.65018574,0.0,1.0
2022-02-23,43.01,43.61,42.94,43.33,297144,37.4523513385547,37.9748207829429,37.3913965700428,37.7310017088951,341237.945902843,0.0,1.0
2022-02-24,42.44,42.7,41.12,41.82,313571,36.956005366386,37.1824087922876,35.8065725887322,36.4161202738517,360102.589770281,0.0,1.0
2022-02-25,43.79,44.06,42.56,42.72,194861,38.1315616162593,38.366672866234,37.0604992552637,37.1998244404338,223776.914144569,0.0,1.0
2022-02-28,43.74,43.91,42.82,43.16,303076,38.0880224958936,38.2360555051369,37.2869026811652,37.5829686996518,348050.210310321,0.0,1.0
2022-03-01,42.52,43.35,42.07,43.35,555347,37.0256679589711,37.7484173570413,36.63381587568,37.7484173570413,637756.338823285,0.0,1.0
2022-03-02,43.92,44.47,42.78,42.78,237814,38.2447633292101,38.7236936532325,37.2520713848726,37.2520713848726,273103.817902897,0.0,1.0
2022-03-03,43.63,43.86,43.22,43.86,171014,38.2447633292101,38.4463745042208,37.8853694954953,38.4463745042208,195094.443539183,0.29,1.0
2022-03-04,43.11,43.39,42.3362,42.96,265674,37.7889467596206,38.034386450938,37.1106566412584,37.6574612107005,303083.497215602,0.0,1.0
2022-03-07,41.66,43.24,41.59,43.07,365527,36.5179197867268,37.9029009020179,36.4565598638975,37.7538839465752,416996.776074164,0.0,1.0
2022-03-08,41.62,42.39,41.43,42.07,249750,36.4828569736815,37.1578161248044,36.3163086117161,36.8773136204416,284917.242295432,0.0,1.0
2022-03-09,42.16,43.03,41.98,42.54,147069,36.9562049497936,37.7188211335299,36.7984222910896,37.2893016737244,167777.75338197,0.0,1.0
2022-03-10,42.75,42.83,41.65,41.65,345209,37.4733814422125,37.5435070683032,36.5091540834655,36.5091540834655,393817.80298524,0.0,1.0
2022-03-11,43.36,43.68,42.205,43.08,260292,38.008089341154,38.2885918455167,36.9956506144696,37.7626496498366,296943.658985236,0.0,1.0
2022-03-14,43.48,44.11,43.24,43.93,181898,38.11327778029,38.6655170857542,37.9029009020179,38.5077344270501,207511.017173392,0.0,1.0
2022-03-15,43.46,44.0,42.96,43.62,172682,38.0957463737673,38.5690943498795,37.6574612107005,38.2359976259487,196997.31425049,0.0,1.0
2022-03-16,44.26,44.34,43.62,43.84,270607,38.7970026346742,38.8671282607649,38.2359976259487,38.4288430976981,308711.111855216,0.0,1.0
2022-03-17,43.42,44.42,43.39,43.82,190402,38.060683560722,38.9372538868556,38.034386450938,38.4113116911754,217212.463533673,0.0,1.0
2022-03-18,43.22,43.42,42.35,43.42,755662,37.8853694954953,38.060683560722,37.122753311759,38.060683560722,862066.599188992,0.0,1.0
2022-03-21,42.8,43.7,42.57,43.35,432862,37.5172099585191,38.3061232520394,37.3155987835084,37.9993236378926,493813.202540482,0.0,1.0
2022-03-22,43.02,43.8,42.9,43.19,272849,37.7100554302685,38.3937802846528,37.6048669911325,37.8590723857113,311268.807379646,0.0,1.0
2022-03-23,41.9,42.98,41.86,42.68,198343,36.7282966649989,37.6749926172232,36.6932338519535,37.4120215193831,226271.6339884,0.0,1.0
2022-03-24,41.98,42.29,41.6,42.13,143582,36.7984222910896,37.070159092191,36.4653255671588,36.9299078400096,163799.749682734,0.0,1.0
2022-03-25,42.88,42.95,41.94,41.98,150022,37.5873355846098,37.6486955074392,36.7633594780442,36.7984222910896,171146.564659241,0.0,1.0
2022-03-28,42.45,42.78,42.02,42.78,130610,37.2104103443724,37.4996785519965,36.8334851041349,37.4996785519965,149001.165230056,0.0,1.0
2022-03-29,43.15,43.2,42.55,42.9,175059,37.8240095726659,37.8678380889726,37.2980673769857,37.6048669911325,199709.019095079,0.0,1.0
2022-03-30,41.82,43.35,41.636,42.98,321059,36.6581710389082,37.9993236378926,36.4968820988996,37.6749926172232,366267.24682334,0.0,1.0
2022-03-31,41.6,42.27,41.36,41.77,1167672,36.4653255671588,37.0526276856683,36.2549486888867,36.6143425226015,1332091.63621859,0.0,1.0
2022-04-01,40.85,42.05,40.43,41.99,446145,35.8078978225586,36.8597822139189,35.4397382855825,36.8071879943509,508966.578834416,0.0,1.0
2022-04-04,40.98,41.06,40.405,40.75,462361,35.9218519649559,35.9919775910466,35.4178240274291,35.7202407899452,527465.950210044,0.0,1.0
2022-04-05,41.03,41.67,40.74,41.03,401852,35.9656804812626,36.5266854899882,35.7114750866839,35.9656804812626,458436.691294911,0.0,1.0
2022-04-06,40.61,41.16,40.4,40.95,420266,35.5975209442865,36.07963462366,35.4134411757984,35.8955548551719,479443.562564693,0.0,1.0
2022-04-07,39.4,40.8,39.35,40.72,321562,34.5368708496648,35.7640693062519,34.4930423333581,35.6939436801612,366841.074142157,0.0,1.0
2022-04-08,39.14,40.15,39.1,39.49,244633,34.3089625648701,35.194298594265,34.2738997518247,34.6157621790169,279079.71865649,0.0,1.0
2022-04-11,39.15,39.84,39.04,39.04,132891,34.3177282681314,34.9225617931636,34.2213055322567,34.2213055322567,151603.352335865,0.0,1.0
2022-04-12,39.55,39.73,39.03,39.03,269742,34.6683563985849,34.8261390572889,34.2125398289954,34.2125398289954,307724.311396414,0.0,1.0
2022-04-13,40.05,40.11,39.265,39.4,242910,35.1066415616517,35.1592357812197,34.4185338556368,34.5368708496648,277114.103407341,0.0,1.0
2022-04-14,39.85,40.41,39.47,40.05,218516,34.931327496425,35.4222068790598,34.5982307724942,35.1066415616517,249285.189659374,0.0,1.0
2022-04-18,40.06,40.57,39.75,39.86,156820,35.115407264913,35.5624581312412,34.8436704638116,34.9400931996863,178901.789536615,0.0,1.0
2022-04-19,42.01,42.02,40.26,40.26,347415,36.8247194008736,36.8334851041349,35.2907213301397,35.2907213301397,396334.429357628,0.0,1.0
2022-04-20,43.35,43.44,42.4,42.4,392371,37.9993236378926,38.0782149672447,37.1665818280657,37.1665818280657,447620.673780585,0.0,1.0
2022-04-21,43.4,44.54,43.29,43.73,454281,38.0431521541993,39.0424423259917,37.9467294183246,38.3324203618234,518248.207196041,0.0,1.0
2022-04-22,42.32,43.39,42.08,43.39,261944,37.096456201975,38.034386450938,36.8860793237029,38.034386450938,298828.276740079,0.0,1.0
2022-04-25,42.0,42.665,40.65,41.98,325580,36.8159536976123,37.3988729644911,35.6325837573319,36.7984222910896,371424.847834021,0.0,1.0
2022-04-26,41.9,42.645,41.68,41.91,467214,36.7282966649989,37.3813415579684,36.5354511932495,36.7370623682602,533002.300067339,0.0,1.0
2022-04-27,40.48,41.32,39.97,41.32,468857,35.4835668018891,36.2198858758414,35.036515935561,36.2198858758414,534876.650534173,0.0,1.0
2022-04-28,40.08,41.05,39.81,40.64,242496,35.1329386714357,35.9832118877853,34.8962646833796,35.6238180540705,276641.808158851,0.0,1.0
2022-04-29,39.19,40.27,38.97,40.08,212467,34.3527910811768,35.2994870334011,34.1599456094274,35.1329386714357,242384.431306441,0.0,1.0
2022-05-02,39.29,39.78,38.59,39.36,208412,34.4404481137901,34.8699675735956,33.8268488854966,34.5018080366195,237758.447652755,0.0,1.0
2022-05-03,39.57,39.88,38.795,39.37,168452,34.6858878051075,34.957624606209,34.006545802354,34.5105737398808,192171.688885486,0.0,1.0
2022-05-04,40.4,40.47,39.41,39.63,177117,35.4134411757984,35.4748010986278,34.5456365529262,34.7384820246756,202056.805620181,0.0,1.0
2022-05-05,39.61,39.99,39.15,39.99,192158,34.7209506181529,35.0540473420837,34.3177282681314,35.0540473420837,219215.725505528,0.0,1.0
2022-05-06,39.25,39.62,38.51,39.62,183808,34.4053853007448,34.7297163214142,33.7567232594059,34.7297163214142,209689.963851206,0.0,1.0
2022-05-09,39.65,39.93,38.79,38.83,203728,34.7560134311982,35.0014531225156,34.0021629507233,34.0372257637687,232414.894648104,0.0,1.0
2022-05-10,39.23,40.02,38.39,39.85,258694,34.3878538942221,35.0803444518677,33.6515348202699,34.931327496425,295120.644958457,0.0,1.0
2022-05-11,38.94,39.92,38.87,39.38,168774,34.1336484996434,34.9926874192543,34.072288576814,34.5193394431422,192539.029634311,0.0,1.0
2022-05-12,39.27,39.27,38.34,38.76,219284,34.4229167072675,34.4229167072675,33.6077063039632,33.9758658409393,250161.331569615,0.0,1.0
2022-05-13,39.36,39.67,39.07,39.38,289901,34.5018080366195,34.7735448377209,34.2476026420407,34.5193394431422,330721.895730483,0.0,1.0
2022-05-16,38.82,39.33,38.18,39.18,276620,34.0284600605073,34.4755109268355,33.4674550517818,34.3440253779154,315570.801056106,0.0,1.0
2022-05-17,39.82,39.95,38.7875,39.39,154859,34.9050303866409,35.0189845290383,33.999971524908,34.5281051464035,176664.661560074,0.0,1.0
2022-05-18,39.2,39.64,38.9,39.44,136855,34.3615567844381,34.7472477279369,34.098585686598,34.5719336627102,156125.522299665,0.0,1.0
2022-05-19,38.44,39.18,38.37,38.76,213259,33.6953633365765,34.3440253779154,33.6340034137472,33.9758658409393,243287.952651378,0.0,1.0
2022-05-20,38.9,38.935,38.0,38.59,213000,34.098585686598,34.1292656480127,33.3096723930777,33.8268488854966,242992.482918627,0.0,1.0
2022-05-23,39.55,40.13,39.19,39.27,244963,34.6683563985849,35.1767671877424,34.3527910811768,34.4229167072675,279456.185883547,0.0,1.0
2022-05-24,39.86,40.04,38.67,39.39,199909,34.9400931996863,35.0978758583903,33.8969745115873,34.5281051464035,228058.142102252,0.0,1.0
2022-05-25,40.09,40.48,39.82,39.89,152498,35.141704374697,35.4835668018891,34.9050303866409,34.9663903094703,173971.209671947,0.0,1.0
2022-05-26,40.59,40.65,40.1,40.41,150287,35.5799895377638,35.6325837573319,35.1504700779584,35.4222068790598,171448.879250665,0.0,1.0
2022-05-27,40.85,40.88,40.43,40.71,111350,35.8078978225586,35.8341949323426,35.4397382855825,35.6851779768999,127029.168887273,0.0,1.0
2022-05-31,41.16,41.2,40.25,40.5,247506,36.07963462366,36.1146974367053,35.2819556268784,35.5010982084118,282357.265151444,0.0,1.0
2022-06-01,40.6,41.14,40.04,41.14,137587,35.5887552410252,36.0621032171373,35.0978758583903,36.0621032171373,156960.595057864,0.0,1.0
2022-06-02,40.95,40.95,39.9,40.48,125951,36.1760573595347,36.1760573595347,35.2484661451877,35.7608498635889,142572.016589326,0.32,1.0
2022-06-03,40.29,40.87,40.06,40.84,154652,35.5930000248023,36.1053837432035,35.3898133778501,36.0788811370793,175060.519643135,0.0,1.0
2022-06-06,40.6,40.84,40.33,40.59,152153,35.8668602880857,36.0788811370793,35.6283368329679,35.8580260860443,172231.741233621,0.0,1.0
2022-06-07,40.49,40.585,40.22,40.43,165676,35.7696840656303,35.8536089850236,35.5311606105125,35.7166788533819,187539.292426842,0.0,1.0
2022-06-08,39.82,40.2846,39.53,40.22,132911,35.1777925288565,35.5882295556999,34.9216006696558,35.5311606105125,150450.487069606,0.0,1.0
2022-06-09,38.83,39.88,38.74,39.7,182012,34.3032065267578,35.2307977411049,34.2236987083852,35.0717821043596,206031.05877251,0.0,1.0
2022-06-10,37.55,38.48,37.275,38.16,139263,33.1724286654586,33.9940094553088,32.92948810932,33.711314989984,157640.723347011,0.0,1.0
2022-06-13,37.2,37.88,36.77,36.92,168377,32.8632315940095,33.4639573328248,32.4833609062293,32.6158739368503,190596.727594549,0.0,1.0
2022-06-14,37.32,37.62,36.85,37.21,160385,32.9692420185063,33.2342680797484,32.5540345225605,32.8720657960509,181550.070112021,0.0,1.0
2022-06-15,37.38,37.87,36.91,37.69,319904,33.0222472307548,33.4551231307834,32.6070397348089,33.2961074940382,362119.859270603,0.0,1.0
2022-06-16,36.22,36.87,36.12,36.87,231287,31.9974797939523,32.5717029266433,31.9091377735383,32.5717029266433,261808.592237422,0.0,1.0
2022-06-17,36.41,37.06,36.34,36.62,463543,32.1653296327389,32.7395527654299,32.1034902184491,32.3508478756083,524714.057735676,0.0,1.0
2022-06-21,36.71,37.11,36.55,36.94,202419,32.4303556939809,32.7837237756369,32.2890084613185,32.6335423409331,229131.051170653,0.0,1.0
2022-06-22,36.62,36.78,36.231,36.31,199242,32.3508478756083,32.4921951082707,32.0071974161978,32.0769876123249,225534.801067801,0.0,1.0
2022-06-23,35.83,36.725,35.5847,36.44,130530,31.6529459143377,32.443606997043,31.4362429382621,32.1918322388631,147755.280429729,0.0,1.0
2022-06-24,36.59,36.82,35.86,35.86,408331,32.3243452694841,32.5275319164363,31.6794485204619,31.6794485204619,462216.053115388,0.0,1.0
2022-06-27,36.41,37.015,36.21,36.78,226170,32.1653296327389,32.6997988562436,31.9886455919109,32.4921951082707,256016.331684607,0.0,1.0
2022-06-28,36.18,37.01,36.13,36.78,152004,31.9621429857867,32.6953817552229,31.9179719755797,32.4921951082707,172063.07857535,0.0,1.0
2022-06-29,35.77,36.47,35.6,36.36,136675,31.5999407020893,32.2183348449873,31.4497592673855,32.1211586225319,154711.200128194,0.0,1.0
2022-06-30,35.62,35.99,35.07,35.24,207128,31.4674276714683,31.7942931470001,30.9815465591913,31.1317279938951,234461.470350485,0.0,1.0
2022-07-01,36.28,36.34,35.15,35.48,118747,32.0504850062007,32.1034902184491,31.0522201755225,31.3437488428887,134417.346856577,0.0,1.0
2022-07-05,35.97,36.13,35.1,35.66,156697,31.7766247429173,31.9179719755797,31.0080491653155,31.5027644796339,177375.386328792,0.0,1.0
2022-07-06,35.87,36.17,35.58,35.84,113598,31.6882827225033,31.9533087837453,31.4320908633027,31.6617801163791,128588.863450979,0.0,1.0
2022-07-07,36.08,36.84,36.06,36.7,167080,31.8738009653727,32.5452003205191,31.8561325612899,32.4215214919395,189128.570092692,0.0,1.0
2022-07-08,36.33,36.48,35.86,36.22,175955,32.0946560164077,32.2271690470287,31.6794485204619,31.9974797939523,199174.751919198,0.0,1.0
2022-07-11,36.15,36.215,35.9,36.12,181653,31.9356403796625,31.9930626929316,31.7147853286275,31.9091377735383,205624.683642852,0.0,1.0
2022-07-12,35.99,36.45,35.86,36.01,148460,31.7942931470001,32.2006664409045,31.6794485204619,31.8119615510829,168051.397629645,0.0,1.0
2022-07-13,34.88,35.84,34.71,35.84,262834,30.8136967204046,31.6617801163791,30.6635152857008,31.6617801163791,297518.66526061,0.0,1.0
2022-07-14,34.55,34.59,34.07,34.4,118072,30.5221680530384,30.557504861204,30.0981263550512,30.3896550224174,133653.271055688,0.0,1.0
2022-07-15,35.34,35.52,34.66,35.16,189861,31.2200700143091,31.3790856510543,30.6193442754938,31.0610543775639,214915.845381665,0.0,1.0
2022-07-18,35.41,36.06,35.2,35.57,154334,31.2819094285989,31.8561325612899,31.0963911857295,31.4232566612613,174700.555043605,0.0,1.0
2022-07-19,36.66,36.89,35.82,35.94,156941,32.3861846837739,32.5893713307261,31.6441117122963,31.7501221367931,177651.585581262,0.0,1.0
2022-07-20,37.03,37.15,36.26,36.34,192896,32.7130501593057,32.8190605838025,32.0328166021179,32.1034902184491,218351.356575293,0.0,1.0
2022-07-21,37.21,37.3,36.8,37.03,160140,32.8720657960509,32.9515736144235,32.5098635123535,32.7130501593057,181272.738895402,0.0,1.0
2022-07-22,37.23,37.56,36.94,37.14,149444,32.8897342001337,33.1812628675,32.6335423409331,32.8102263817611,169165.250352719,0.0,1.0
2022-07-25,37.805,37.98,37.4,37.57,116248,33.3977008175143,33.5522993532388,33.0399156348375,33.1900970695414,131588.568447063,0.0,1.0
2022-07-26,38.5,38.67,37.85,37.99,212773,34.0116778593916,34.1618592940954,33.4374547267006,33.5611335552802,240851.407974218,0.0,1.0
2022-07-27,39.22,39.54,38.65,38.79,182318,34.6477404063724,34.9304348716972,34.1441908900126,34.2678697185922,206377.439802247,0.0,1.0
2022-07-28,40.54,40.63,38.94,39.44,257476,35.8138550758373,35.8933628942099,34.4003827492132,34.8420928512832,291453.601347773,0.0,1.0
2022-07-29,41.53,41.65,40.33,40.63,236676,36.6884410779359,36.7944515024327,35.6283368329679,35.8933628942099,267908.747038891,0.0,1.0
2022-08-01,41.57,41.969,40.99,41.17,194852,36.7237778861015,37.0762625475534,36.2113941677003,36.3704098044455,220565.478451647,0.0,1.0
2022-08-02,40.7,41.52,40.43,41.51,140333,35.9552023084997,36.6796068758945,35.7166788533819,36.6707726738531,158851.924986939,0.0,1.0
2022-08-03,40.95,41.15,40.29,40.84,133034,36.1760573595347,36.3527414003627,35.5930000248023,36.0788811370793,150589.71865999,0.0,1.0
2022-08-04,40.61,40.9,40.33,40.9,98737,35.8756944901271,36.1318863493277,35.6283368329679,36.1318863493277,111766.744225773,0.0,1.0
2022-08-05,40.74,40.97,40.47,40.47,131636,35.9905391166653,36.1937257636175,35.7520156615475,35.7520156615475,149007.232779037,0.0,1.0
2022-08-08,40.74,41.17,40.335,40.97,186947,35.9905391166653,36.3704098044455,35.6327539339886,36.1937257636175,211617.301850122,0.0,1.0
2022-08-09,41.19,41.23,40.6,40.74,133833,36.3880782085283,36.4234150166939,35.8668602880857,35.9905391166653,151494.158015413,0.0,1.0
2022-08-10,41.75,42.07,41.23,41.68,143552,36.8827935228467,37.1654879881715,36.4234150166939,36.8209541085569,162495.717584068,0.0,1.0
2022-08-11,42.3,42.43,41.79,42.16,102797,37.3686746351238,37.483519261662,36.9181303310123,37.2449958065441,116362.518672602,0.0,1.0
2022-08-12,42.99,43.01,42.3163,42.57,147215,37.9782345759804,37.9959029800632,37.3830743844512,37.6071980902416,166642.10226356,0.0,1.0
2022-08-15,43.59,43.68,42.45,42.53,103157,38.5082866984644,38.587794516837,37.5011876657448,37.571861282076,116770.02576641,0.0,1.0
2022-08-16,43.95,44.06,43.285,43.38,125922,38.8263179719548,38.9234941944102,38.2388435362017,38.322768455595,142539.189628992,0.0,1.0
2022-08-17,43.22,43.6,43.01,43.54,127462,38.1814212229326,38.5171209005058,37.9959029800632,38.4641156882574,144282.414419169,0.0,1.0
2022-08-18,43.22,43.2975,42.84,43.16,81132,38.1814212229326,38.2498862887534,37.8457215453594,38.1284160106842,91838.515374433,0.0,1.0
2022-08-19,42.4,42.955,42.165,42.92,199589,37.4570166555378,37.9473148688355,37.2494129075648,37.9163951616906,225927.592627665,0.0,1.0
2022-08-22,41.54,42.28,41.45,42.09,122465,36.6972752799773,37.351006231041,36.6177674616047,37.1831563922543,138625.98956429,0.0,1.0
2022-08-23,41.24,41.9,41.24,41.67,97266,36.4322492187353,37.0153065534677,36.4322492187353,36.8121199065155,110101.624961909,0.0,1.0
2022-08-24,40.76,41.14,40.58,41.14,76142,36.0082075207481,36.3439071983213,35.8491918840029,36.3439071983213,86190.0142686003,0.0,1.0
2022-08-25,41.31,41.34,40.7,40.91,113848,36.4940886330251,36.5205912391493,35.9552023084997,36.1407205513691,128871.854488346,0.0,1.0
2022-08-26,40.64,41.46,40.61,41.45,150992,35.9021970962513,36.6266016636461,35.8756944901271,36.6177674616047,170917.530856091,0.0,1.0
2022-08-29,39.67,40.72,39.62,40.45,112963,35.0452794982354,35.9728707125825,35.0011084880284,35.7343472574647,127870.066216069,0.0,1.0
2022-08-30,39.96,40.05,39.35,39.73,159174,35.3014713574361,35.3809791758087,34.7625850329106,35.0982847104838,180179.261527018,0.0,1.0
2022-08-31,39.82,40.29,39.65,40.07,148141,35.1777925288565,35.5930000248023,35.0276110941526,35.3986475798915,167690.301065965,0.0,1.0
2022-09-01,39.88,40.24,39.35,39.35,201739,35.5134922064297,35.8340753858257,35.0415225256521,35.0415225256521,226543.514032208,0.32,1.0
2022-09-02,39.69,40.515,39.47,40.23,114700,35.3442955284151,36.078965314531,35.1483835854508,35.8251702975092,128802.765253591,0.0,1.0
2022-09-06,39.14,39.96,38.815,39.96,127037,34.8545156710044,35.5847329129621,34.5651003007163,35.5847329129621,142656.642454407,0.0,1.0
2022-09-07,39.66,39.745,38.89,38.92,116884,35.3175802634654,35.3932735141561,34.6318884630905,34.6586037280402,131255.29567481,0.0,1.0
2022-09-08,39.97,40.13,38.99,39.35,86816,35.5936380012787,35.7361194143436,34.7209393462561,35.0415225256521,97490.3301504426,0.0,1.0
2022-09-09,40.56,40.68,39.56,40.25,111876,36.1190382119556,36.2258992717542,35.2285293802998,35.8429804741423,125631.544599047,0.0,1.0
2022-09-12,41.21,41.26,40.405,40.67,172550,36.6978689525318,36.7423943941145,35.9810093430489,36.2169941834377,193765.624625171,0.0,1.0
2022-09-13,39.91,40.82,39.69,40.59,156524,35.5402074713793,36.350570508186,35.3442955284151,36.1457534769052,175769.172001335,0.0,1.0
2022-09-14,39.96,40.1811,39.54,40.1,135538,35.5847329129621,35.7816244156412,35.2107192036667,35.7094041493939,152202.870069235,0.0,1.0
2022-09-15,40.88,41.16,39.82,39.91,220008,36.4040010380854,36.653343510949,35.4600616765303,35.5402074713793,247058.751333148,0.0,1.0
2022-09-16,41.17,41.33,40.07,40.65,661686,36.6622485992655,36.8047300123304,35.6826888844443,36.1991840068046,743042.602699109,0.0,1.0
2022-09-19,42.21,42.39,40.7,41.0,212208,37.5883777841875,37.7486693738855,36.2437094483874,36.5108620978841,238299.714114508,0.0,1.0
2022-09-20,42.42,42.49,41.95,41.95,139718,37.7753846388352,37.8377202570511,37.356845487957,37.356845487957,156896.815655634,0.0,1.0
2022-09-21,41.71,42.895,41.64,42.6,177261,37.1431233683596,38.1983763338716,37.0807877501437,37.9356762285332,199055.858514532,0.0,1.0
2022-09-22,40.98,42.055,40.785,41.71,149668,36.493051921251,37.4503489152808,36.3194026990781,37.1431233683596,168070.202876848,0.0,1.0
2022-09-23,39.9,40.89,39.755,40.89,306696,35.5313023830628,36.4129061264019,35.4021786024727,36.4129061264019,344405.343436926,0.0,1.0
2022-09-26,40.07,40.82,39.61,39.61,205023,35.6826888844443,36.350570508186,35.2730548218826,35.2730548218826,230231.293291953,0.0,1.0
2022-09-27,39.3,40.5,39.063,40.36,135197,34.9969970840694,36.0656076820562,34.785946490967,35.9409364456244,151819.942929292,0.0,1.0
2022-09-28,39.63,40.02,39.25,39.61,218138,35.2908649985157,35.6381634428615,34.9524716424866,35.2730548218826,244958.828307654,0.0,1.0
2022-09-29,38.98,39.6,38.44,39.4,155032,34.7120342579395,35.2641497335661,34.2311594888454,35.0860479672349,174093.725394898,0.0,1.0
2022-09-30,38.68,39.48,38.63,39.07,191642,34.4448816084428,35.1572886737674,34.40035616686,34.7921800527885,215205.052648027,0.0,1.0
2022-10-03,39.52,39.59,38.69,39.13,113273,35.1929090270336,35.2552446452495,34.4537866967594,34.8456105826879,127200.310623976,0.0,1.0
2022-10-04,40.99,41.01,39.81,39.81,149446,36.5019570095675,36.5197671862006,35.4511565882138,35.4511565882138,167820.907202164,0.0,1.0
2022-10-05,40.86,40.95,40.47,40.47,93478,36.3861908614523,36.4663366563013,36.0388924171065,36.0388924171065,104971.446297953,0.0,1.0
2022-10-06,40.78,40.81,40.1796,40.72,109619,36.3149501549198,36.3416654198695,35.7802886523937,36.2615196250205,123097.03857309,0.0,1.0
2022-10-07,39.72,40.65,39.53,40.65,206436,35.3710107933648,36.1991840068046,35.2018141153502,36.1991840068046,231818.026572714,0.0,1.0
2022-10-10,39.85,40.32,39.65,40.08,94907,35.48677694148,35.9053160923582,35.3086751751489,35.6915939727608,106576.146834547,0.0,1.0
2022-10-11,40.65,40.73,39.65,39.67,146812,36.1991840068046,36.270424713337,35.3086751751489,35.326485351782,164863.047710638,0.0,1.0
2022-10-12,40.5,40.87,40.08,40.54,122113,36.0656076820562,36.3950959497688,35.6915939727608,36.1012280353224,137127.219471768,0.0,1.0
2022-10-13,42.69,42.83,39.77,40.07,185529,38.0158220233822,38.140493259814,35.4155362349475,35.6826888844443,208340.437966291,0.0,1.0
2022-10-14,42.01,43.3286,41.94,42.92,141008,37.4102760178563,38.5845009632775,37.3479403996404,38.220639054663,158345.425657179,0.0,1.0
2022-10-17,42.61,43.13,42.18,42.53,219951,37.9445813168498,38.4076459093107,37.5616625192378,37.8733406103173,246994.742984242,0.0,1.0
2022-10-18,42.77,43.5,42.45,43.27,129467,38.0870627299147,38.7371341770233,37.8020999037848,38.5323171457425,145385.41943406,0.0,1.0
2022-10-19,42.88,42.895,42.19,42.27,179528,38.1850187013968,38.1983763338716,37.5705676075544,37.6418083140868,201601.594075385,0.0,1.0
2022-10-20,42.22,43.1,41.825,43.05,229492,37.597282872504,38.3809306443611,37.245531884,38.3364052027783,257708.842228223,0.0,1.0
2022-10-21,43.23,43.51,42.2639,42.54,136706,38.4966967924763,38.7460392653399,37.6363762102137,37.8822456986339,153514.479745052,0.0,1.0
2022-10-24,43.93,44.17,43.43,43.43,131332,39.1200529746353,39.3337750942327,38.6747985588074,38.6747985588074,147479.727692107,0.0,1.0
2022-10-25,43.8,44.8738,43.516,43.6,139567,39.0042868265201,39.960515209952,38.7513823183298,38.8261850601889,156727.249678709,0.0,1.0
2022-10-26,43.98,44.85,43.93,44.48,171319,39.1645784162181,39.9393210997585,39.1200529746353,39.6098328320459,192383.268879512,0.0,1.0
2022-10-27,44.17,44.97,44.12,44.45,137823,39.3337750942327,40.0461821595572,39.2892496526499,39.5831175670963,154768.8187929,0.0,1.0
2022-10-28,44.5,44.98,43.8,44.1,319755,39.627643008679,40.0550872478738,39.0042868265201,39.2714394760168,359069.993057211,0.0,1.0
2022-10-31,44.9,45.0,44.005,44.28,165431,39.9838465413413,40.0728974245069,39.1868411370095,39.4317310657148,185771.318732928,0.0,1.0
2022-11-01,44.38,44.9,44.29,44.83,133806,39.5207819488804,39.9838465413413,39.4406361540313,39.9215109231254,150257.914625301,0.0,1.0
2022-11-02,43.26,44.49,43.14,44.36,188269,38.523412057426,39.6187379203625,38.4165509976273,39.5029717722472,211417.33052771,0.0,1.0
2022-11-03,42.89,43.215,42.28,43.09,102299,38.1939237897134,38.4833391600015,37.6507134024034,38.3720255560445,114877.019029443,0.0,1.0
2022-11-04,43.96,44.07,43.19,43.19,112132,39.146768239585,39.2447242110671,38.4610764392101,38.4610764392101,125919.020692377,0.0,1.0
2022-11-07,44.28,44.45,43.86,44.06,131236,39.4317310657148,39.5831175670963,39.0577173564194,39.2358191227505,147371.924157108,0.0,1.0
2022-11-08,43.89,44.44,43.77,44.44,223122,39.0844326213691,39.5742124787797,38.9775715615704,39.5742124787797,250555.628499666,0.0,1.0
2022-11-09,43.57,44.02,43.3412,43.76,165452,38.7994697952392,39.2001987694843,38.5957213745564,38.9686664732538,185794.900756209,0.0,1.0
2022-11-10,44.52,45.04,43.92,44.5,209884,39.6454531853122,40.1085177777731,39.1111478863187,39.627643008679,235689.970204749,0.0,1.0
2022-11-11,43.06,44.73,42.99,44.35,141285,38.3453102910948,39.8324600399599,38.2829746728789,39.4940666839307,158656.483773789,0.0,1.0
2022-11-14,42.88,43.625,42.85,43.05,119645,38.1850187013968,38.8484477809803,38.1583034364471,38.3364052027783,134355.770259511,0.0,1.0
2022-11-15,43.14,43.44,42.63,43.15,114407,38.4165509976273,38.683703647124,37.9623914934829,38.4254560859438,128473.739881147,0.0,1.0
2022-11-16,42.53,43.18,42.275,43.18,101659,37.8733406103173,38.4521713508935,37.6462608582451,38.4521713508935,114158.328796119,0.0,1.0
2022-11-17,42.09,42.4427,41.81,42.23,110768,37.4815167243888,37.7955991893138,37.2321742515252,37.6061879608206,124387.312132605,0.0,1.0
2022-11-18,43.47,43.56,42.45,42.65,238089,38.7104189120737,38.7905647069227,37.8020999037848,37.980201670116,267362.873378049,0.0,1.0
2022-11-21,43.89,43.92,43.01,43.69,148108,39.0844326213691,39.1111478863187,38.300784849512,38.9063308550379,166318.39543312,0.0,1.0
2022-11-22,44.48,44.5,43.89,44.22,181933,39.6098328320459,39.627643008679,39.0844326213691,39.3783005358154,204302.2972178,0.0,1.0
2022-11-23,43.58,44.72,43.545,44.72,134315,38.8083748835558,39.8235549516433,38.7772070744478,39.8235549516433,150829.497951492,0.0,1.0
2022-11-25,43.59,43.86,43.43,43.78,59317,38.8172799718724,39.0577173564194,38.6747985588074,38.9864766498869,66610.2321407782,0.0,1.0
2022-11-28,43.17,43.58,42.94,43.3,130622,38.443266262577,38.8083748835558,38.2384492312961,38.5590324106922,146682.430714512,0.0,1.0
2022-11-29,43.29,43.36,42.85,43.0,140468,38.5501273223756,38.6124629405915,38.1583034364471,38.2918797611955,157739.030772811,0.0,1.0
2022-11-30,44.21,44.36,42.445,43.29,305576,39.3693954474989,39.5029717722472,37.7976473596266,38.5501273223756,343147.635528608,0.0,1.0
2022-12-01,43.5,44.19,43.15,44.19,121137,39.0220970031532,39.6410681969963,38.7081261077255,39.6410681969963,135037.835090569,0.32,1.0
2022-12-02,43.52,43.61,42.75,43.08,164811,39.0400381971776,39.1207735702876,38.3493022272367,38.64533192864,183723.557947711,0.0,1.0
2022-12-05,41.91,43.19,40.91,43.19,166826,37.5957720782103,38.7440084957744,36.6987123769884,38.7440084957744,185969.785258173,0.0,1.0
2022-12-06,41.4,42.01,41.145,41.74,199190,37.1382716305871,37.6854780483325,36.9095214067756,37.4432719290026,222047.651598525,0.0,1.0
2022-12-07,41.71,41.98,41.0383,41.4,133561,37.4163601379659,37.6585662572959,36.8138051366552,37.1382716305871,148887.526457908,0.0,1.0
2022-12-08,41.81,42.155,41.61,41.94,101804,37.5060661080881,37.8155517050097,37.3266541678437,37.622683869247,113486.315193214,0.0,1.0
2022-12-09,41.97,42.14,41.58,41.72,96175,37.6495956602836,37.8020958094914,37.2997423768071,37.4253307349782,107211.370513019,0.0,1.0
2022-12-12,41.73,42.12,41.51,42.0,166309,37.4343013319904,37.7841546154669,37.2369481977216,37.6765074513203,185393.457953206,0.0,1.0
2022-12-13,41.24,42.74,41.05,42.39,151457,36.9947420783916,38.3403316302245,36.8243007351595,38.0263607347968,168837.146283236,0.0,1.0
2022-12-14,39.85,41.25,39.74,41.23,199090,35.7478290936932,37.0037126754039,35.6491525265588,36.9857714813794,221936.176297758,0.0,1.0
2022-12-15,38.98,39.6775,38.82,39.45,240811,34.9673871536301,35.5930862952324,34.8238576014346,35.3890052132044,268444.786530912,0.0,1.0
2022-12-16,39.72,40.0,38.75,39.1,537278,35.6312113325343,35.8823880488765,34.7610634223491,35.0750343177767,598932.266456913,0.0,1.0
2022-12-19,39.89,40.29,39.62,39.65,193243,35.7837114817421,36.1425353622308,35.5415053624121,35.5684171534488,215418.215461889,0.0,1.0
2022-12-20,39.79,40.46,39.79,40.08,99520,35.6940055116199,36.2950355114385,35.6940055116199,35.9541528249742,110940.219323687,0.0,1.0
2022-12-21,40.42,40.84,39.84,40.16,128772,36.2591531233897,36.6359181979029,35.738858496681,36.025917601072,143548.974304158,0.0,1.0
2022-12-22,40.16,40.73,39.51,40.33,92753,36.025917601072,36.5372416307685,35.4428287952777,36.1784177502797,103396.685720759,0.0,1.0
2022-12-23,40.52,40.73,40.06,40.22,97032,36.3488590935119,36.5372416307685,35.9362116309498,36.0797411831453,108166.713840595,0.0,1.0
2022-12-27,40.66,40.83,40.2968,40.67,98825,36.4744474516829,36.6269476008907,36.1486353681991,36.4834180486951,110165.465983354,0.0,1.0
2022-12-28,40.13,41.045,40.12,40.81,98840,35.9990058100353,36.8198154366534,35.9900352130231,36.6090064068662,110182.187278469,0.0,1.0
2022-12-29,41.22,41.57,40.11,40.26,305259,36.9768008843672,37.2907717797949,35.9810646160109,36.1156235711942,340288.388369467,0.0,1.0
2022-12-30,41.11,41.37,40.77,41.0,203546,36.8781243172328,37.1113598395505,36.5731240188173,36.7794477500984,226903.515699952,0.0,1.0
2023-01-03,41.0,41.49,40.495,41.17,295272,36.7794477500984,37.2190070036971,36.3264326009813,36.9319478993061,329155.35008183,0.0,1.0
2023-01-04,41.03,41.6,40.87,41.24,180637,36.806359541135,37.3176835708315,36.6628299889395,36.9947420783916,201365.639047155,0.0,1.0
2023-01-05,41.52,41.7,40.37,40.83,187875,37.2459187947338,37.4073895409537,36.2143001383286,36.6269476008907,209434.221316697,0.0,1.0
2023-01-06,42.67,42.8,41.58,41.84,155192,38.277537451139,38.3941552122978,37.2997423768071,37.5329778991248,173000.748766897,0.0,1.0
2023-01-09,41.63,42.64,41.45,42.64,181030,37.3445953618682,38.2506256601023,37.1831246156482,38.2506256601023,201803.73697917,0.0,1.0
2023-01-10,42.04,42.28,40.98,41.62,125534,37.7123898393692,37.9276841676624,36.7615065560739,37.335624764856,139939.404065311,0.0,1.0
2023-01-11,41.71,42.36,40.3543,42.1,118052,37.4163601379659,37.9994489437602,36.2002163010194,37.7662134214425,131598.822061896,0.0,1.0
2023-01-12,42.5,43.05,41.61,41.88,152357,38.1250373019313,38.6184201376033,37.3266541678437,37.5688602871737,169840.423990142,0.0,1.0
2023-01-13,42.24,42.27,40.94,42.06,201977,37.8918017796136,37.9187135706502,36.7256241680251,37.7303310333936,225154.468230911,0.0,1.0
2023-01-17,41.41,42.3,41.26,42.07,85526,37.1472422275994,37.9456253616869,37.0126832724161,37.7393016304058,95340.3657343011,0.0,1.0
2023-01-18,40.13,41.655,39.92,41.23,156675,35.9990058100353,37.3670218543987,35.8106232727787,36.9857714813794,174653.927477278,0.0,1.0
2023-01-19,40.15,40.4,39.84,40.11,143206,36.0169470040598,36.2412119293652,35.738858496681,35.9810646160109,159639.31921692,0.0,1.0
2023-01-20,40.2,40.66,39.78,40.6,180052,36.0617999891209,36.4744474516829,35.6850349146076,36.4206238696096,200713.508537665,0.0,1.0
2023-01-23,40.26,40.55,39.99,40.17,92410,36.1156235711942,36.3757708845485,35.8734174518642,36.0348881980842,103014.325439127,0.0,1.0
2023-01-24,40.18,40.46,39.8425,40.46,125507,36.0438587950964,36.2950355114385,35.741101145934,36.2950355114385,139909.305734104,0.0,1.0
2023-01-25,40.2,40.53,39.86,40.47,136650,36.0617999891209,36.3578296905241,35.7567996907054,36.3040061084508,152330.998498611,0.0,1.0
2023-01-26,40.37,41.28,40.0,40.53,161161,36.2143001383286,37.0306244664405,35.8823880488765,36.3578296905241,179654.709469702,0.0,1.0
2023-01-27,40.77,41.195,40.07,40.07,134006,36.5731240188173,36.9543743918367,35.945182227962,35.945182227962,149383.591546323,0.0,1.0
2023-01-30,40.87,41.065,40.3,40.66,147546,36.6628299889395,36.8377566306778,36.151505959243,36.4744474516829,164477.347270224,0.0,1.0
2023-01-31,42.64,42.64,40.87,41.07,229528,38.2506256601023,38.2506256601023,36.6628299889395,36.8422419291839,255867.02834533,0.0,1.0
2023-02-01,42.46,43.0,42.08,42.5,182589,38.0891549138824,38.5735671525422,37.748272227418,38.1250373019313,203541.636918134,0.0,1.0
2023-02-02,43.11,43.11,42.3,42.49,199078,38.6722437196766,38.6722437196766,37.9456253616869,38.116066704919,221922.799261666,0.0,1.0
2023-02-03,43.61,43.97,42.98,42.98,245472,39.1207735702876,39.4437150627275,38.5556259585178,38.5556259585178,273640.650299679,0.0,1.0
2023-02-06,43.16,43.765,42.615,43.69,125170,38.7170967047377,39.259817823977,38.2281991675718,39.1925383463853,139533.633970517,0.0,1.0
2023-02-07,43.36,43.6,42.66,43.12,124448,38.8965086449821,39.1118029732754,38.2685668541268,38.6812143166888,138728.782298977,0.0,1.0
2023-02-08,42.76,43.26,42.53,43.08,98028,38.3582728242489,38.8068026748599,38.1519490929679,38.64533192864,109277.007836238,0.0,1.0
2023-02-09,42.17,42.89,42.0,42.89,109080,37.829007600528,38.4748905854078,37.6765074513203,38.4748905854078,121597.258077048,0.0,1.0
2023-02-10,42.25,42.32,41.7768,42.14,104605,37.9007723766258,37.9635665557113,37.4762837260076,37.8020958094914,116608.738367708,0.0,1.0
2023-02-13,42.4,42.47,42.08,42.08,71314,38.0353313318091,38.0981255108946,37.748272227418,37.748272227418,79497.4959892424,0.0,1.0
2023-02-14,41.83,42.505,40.46,42.39,74391,37.5240073021126,38.1295226004374,36.2950355114385,38.0263607347968,82927.5909938544,0.0,1.0
2023-02-15,42.24,42.39,41.37,41.61,104767,37.8918017796136,38.0263607347968,37.1113598395505,37.3266541678437,116789.328354951,0.0,1.0
2023-02-16,41.85,42.21,41.76,42.02,100929,37.541948496137,37.8648899885769,37.461213123027,37.6944486453447,112510.906311499,0.0,1.0
2023-02-17,42.29,42.43,41.71,42.05,145153,37.9366547646746,38.0622431228457,37.4163601379659,37.7213604363814,161809.743322861,0.0,1.0
2023-02-21,41.45,41.865,40.99,41.69,174696,37.1831246156482,37.5554043916553,36.7704771530862,37.3984189439415,194742.891428566,0.0,1.0
2023-02-22,41.39,41.79,41.15,41.63,160560,37.1293010335749,37.4881249140637,36.9140067052817,37.3445953618682,178984.74291209,0.0,1.0
2023-02-23,41.41,41.8,41.06,41.25,158087,37.1472422275994,37.4970955110759,36.8332713321717,37.0037126754039,176227.958724113,0.0,1.0
2023-02-24,41.05,41.16,40.6,41.16,264793,36.8243007351595,36.9229773022939,36.4206238696096,36.9229773022939,295178.793160943,0.0,1.0
2023-02-27,40.85,41.71,40.7,41.2,142316,36.6448887949151,37.4163601379659,36.5103298397318,36.9588596903428,158647.189040091,0.0,1.0
2023-02-28,40.92,41.189,40.71,41.01,244383,36.7076829740006,36.9489920336293,36.519300436744,36.7884183471106,272426.684274323,0.0,1.0
2023-03-01,40.72,40.83,40.4,40.72,115033,36.5282710337562,36.6269476008907,36.2412119293652,36.5282710337562,128233.382731729,0.0,1.0
2023-03-02,40.06,40.23,39.64,40.09,142454,36.2232707353408,36.3769890584813,35.8434960546408,36.2503974982479,157542.572058031,0.32,1.0
2023-03-03,40.85,40.89,39.87,40.23,149934,36.9376088252289,36.9737778424385,36.0514679035955,36.3769890584813,165814.845486605,0.0,1.0
2023-03-06,40.84,41.07,40.71,41.0,171106,36.9285665709266,37.1365384198813,36.8110172649956,37.0732426397647,189229.360597536,0.0,1.0
2023-03-07,39.71,40.92,39.63,40.62,135802,35.9067918347574,37.0009046053456,35.8344538003384,36.7296369762742,150185.99948492,0.0,1.0
2023-03-08,39.44,39.92,39.085,39.84,131047,35.6626509685931,36.0966791751075,35.3416509408586,36.0243411406884,144927.355079456,0.0,1.0
2023-03-09,37.24,39.735,37.05,39.27,186429,33.6733550220692,35.9293974705134,33.5015521903239,35.5089326454527,206175.35601813,0.0,1.0
2023-03-10,37.39,37.73,35.38,36.7,348629,33.8089888366049,34.1164254828859,31.9914957218262,33.1850732897406,385555.402824908,0.0,1.0
2023-03-13,33.7,36.38,33.07,36.31,599377,30.4723969990261,32.8957211520644,29.902734977976,32.8324253719477,662862.357058605,0.0,1.0
2023-03-14,35.72,37.31,35.16,35.37,501653,32.2989323681072,33.7366508021858,31.7925661271738,31.9824534675238,554787.537735883,0.0,1.0
2023-03-15,35.56,35.88,34.145,34.34,274697,32.1542562992691,32.4436084369453,30.8747773154821,31.0511012743785,303792.606150933,0.0,1.0
2023-03-16,36.82,37.49,34.65,35.04,406983,33.2935803413692,33.8994113796287,31.3314111577523,31.6840590755452,450090.194756859,0.0,1.0
2023-03-17,34.78,36.35,34.34,36.35,473726,31.4489604636833,32.8685943891572,31.0511012743785,32.8685943891572,523902.540404361,0.0,1.0
2023-03-20,34.39,36.13,34.35,35.52,249822,31.0963125458904,32.6696647945048,31.0601435286809,32.1180872820595,276282.873325294,0.0,1.0
2023-03-21,36.2,37.93,35.5607,35.82,282201,32.7329605746215,34.2972705689335,32.1548892570702,32.389354911131,312091.421633288,0.0,1.0
2023-03-22,34.08,36.22,34.02,36.21,250161,30.8160026625166,32.7510450832263,30.7617491367023,32.7420028289239,276657.779834958,0.0,1.0
2023-03-23,32.95,34.83,32.71,34.37,234029,29.7942279263475,31.4941717351952,29.5772138230903,31.0782280372856,258817.096018146,0.0,1.0
2023-03-24,34.01,34.07,32.16,32.61,421768,30.7527068823999,30.8069604082142,29.0798898364593,29.4867912800665,466441.205805184,0.0,1.0
2023-03-27,33.84,34.81,33.755,34.81,194559,30.5989885592594,31.4760872265904,30.5221293976892,31.4760872265904,215166.47673662,0.0,1.0
2023-03-28,33.74,34.26,33.2975,34.1,159665,30.5085660162356,30.9787632399594,30.1084462633552,30.8340871711213,176576.542376104,0.0,1.0
2023-03-29,33.95,34.15,33.52,34.15,158040,30.6984533565856,30.8792984426333,30.3096364215832,30.8792984426333,174779.424151314,0.0,1.0
2023-03-30,32.83,34.27,32.68,34.27,169047,29.6857208747189,30.9878054942618,29.5500870601832,30.9878054942618,186952.273566864,0.0,1.0
2023-03-31,32.95,33.17,32.525,33.0,387499,29.7942279263475,29.9931575209999,29.4099321184962,29.8394391978594,428542.470761895,0.0,1.0
2023-04-03,32.71,33.235,32.38,33.05,202815,29.5772138230903,30.0519321739653,29.2788194311117,29.8846504693713,224296.943237463,0.0,1.0
2023-04-04,31.86,32.99,31.35,32.99,169993,28.8086222073879,29.830396943557,28.3474672379664,29.830396943557,187998.472853418,0.0,1.0
2023-04-05,31.6,31.79,31.28,31.4,213774,28.5735235955259,28.7453264272712,28.2841714578497,28.3926785094783,236416.708545451,0.0,1.0
2023-04-06,31.72,31.86,31.38,31.44,227118,28.6820306471545,28.8086222073879,28.3745940008735,28.4288475266878,251174.090447976,0.0,1.0
2023-04-10,31.6,32.05,31.27,31.72,356543,28.5735235955259,28.9804250391331,28.2751292035473,28.6820306471545,394307.645059364,0.0,1.0
2023-04-11,31.27,31.91,31.21,31.73,200617,28.2751292035473,28.8538334788998,28.2208756777331,28.6910729014569,221866.133478639,0.0,1.0
2023-04-12,30.37,31.63,30.22,31.27,300447,27.461326316333,28.6006503584331,27.3256925017973,28.2751292035473,332270.018020689,0.0,1.0
2023-04-13,30.22,30.57,29.77,30.48,486620,27.3256925017973,27.6421714023806,26.9187910581901,27.5607911136592,538162.258798483,0.0,1.0
2023-04-14,29.97,31.03,29.64,30.79,262610,27.0996361442377,28.0581151002902,26.8012417522591,27.841100997033,290425.364315215,0.0,1.0
2023-04-17,31.04,31.09,29.7,29.85,215563,28.0671573545926,28.1123686261045,26.8554952780734,26.9911290926092,238395.197471081,0.0,1.0
2023-04-18,30.22,31.0865,30.02,31.07,184329,27.3256925017973,28.1092038370986,27.1448474157496,28.0942841174997,203852.926312247,0.0,1.0
2023-04-19,30.67,30.96,30.09,30.35,187047,27.7325939454044,27.9948193201735,27.2081431958663,27.4432418077282,206858.813903005,0.0,1.0
2023-04-20,30.3,30.595,30.04,30.45,147532,27.3980305362163,27.6647770381366,27.1629319243544,27.5336643507521,163158.428270638,0.0,1.0
2023-04-21,30.24,30.345,29.79,30.23,170697,27.343777010402,27.438720680577,26.9368755667949,27.3347347560997,188777.039764343,0.0,1.0
2023-04-24,30.09,30.41,29.93,30.17,124263,27.2081431958663,27.4974953335425,27.0634671270282,27.2804812302854,137424.801210546,0.0,1.0
2023-04-25,28.62,30.6,28.44,30.25,222432,25.8789318134162,27.6692981652878,25.7161712359733,27.3528192647044,245991.754447134,0.0,1.0
2023-04-26,27.86,29.06,27.5,28.48,225204,25.1917204864352,26.276791002721,24.8661993315495,25.7523402531829,249057.3616589,0.0,1.0
2023-04-27,28.84,28.93,27.94,27.95,266410,26.0778614080686,26.15924169679,25.2640585208543,25.2731007751566,294627.856163955,0.0,1.0
2023-04-28,29.18,29.685,28.75,29.05,203709,26.3852980543496,26.8419318966199,25.9964811193472,26.2677487484186,225285.634740825,0.0,1.0
2023-05-01,29.17,29.85,28.82,29.15,331130,26.3762558000472,26.9911290926092,26.0597768994638,26.3581712914424,366202.927861456,0.0,1.0
2023-05-02,27.46,29.05,27.11,28.99,344513,24.8300303143399,26.2677487484186,24.5135514137566,26.2134952226043,381003.440601377,0.0,1.0
2023-05-03,27.32,28.41,27.17,27.63,315904,24.7034387541066,25.6890444730662,24.5678049395709,24.9837486374804,349364.206574896,0.0,1.0
2023-05-04,26.25,26.63,25.2,26.34,357824,23.7359175437518,24.0795232072423,22.7864808420017,23.8172978324732,395724.327179952,0.0,1.0
2023-05-05,26.32,27.5499,26.12,27.38,514704,23.7992133238684,24.9113201805184,23.6183682378208,24.7576922799209,569220.885398494,0.0,1.0
2023-05-08,26.02,27.1,25.885,26.71,249250,23.527945694797,24.5045091594542,23.4058752617148,24.1518612416613,275650.287710168,0.0,1.0
2023-05-09,25.72,25.96,25.0709,25.89,150630,23.2566780657255,23.4736921689827,22.669745338958,23.410396388866,166584.56504627,0.0,1.0
2023-05-10,25.29,26.52,24.92,26.19,184360,22.8678611307231,23.9800584099161,22.533297721535,23.6816640179375,203887.209798382,0.0,1.0
2023-05-11,24.89,25.17,24.66,25.07,177469,22.5061709586279,22.7593540790946,22.2981991096731,22.6689315360707,196266.322606362,0.0,1.0
2023-05-12,25.01,25.3899,24.52,25.14,225573,22.6146780102564,22.9581932512039,22.1716075494397,22.7322273161874,249465.445735791,0.0,1.0
2023-05-15,25.53,25.72,25.26,25.29,205090,23.0848752339803,23.2566780657255,22.840734367816,22.8678611307231,226812.90875217,0.0,1.0
2023-05-16,25.34,25.93,25.31,25.64,226770,22.913072402235,23.4465654060756,22.8859456393279,23.1843400313065,250789.230668144,0.0,1.0
2023-05-17,26.76,26.91,25.71,25.85,525178,24.1970725131732,24.332706327709,23.2476358114232,23.3742273716565,580804.280036312,0.0,1.0
2023-05-18,26.74,26.905,26.34,26.76,280358,24.1789880045685,24.3281852005578,23.8172978324732,24.1970725131732,310053.213086649,0.0,1.0
2023-05-19,26.09,27.12,25.81,26.9,140210,23.5912414749137,24.522593668059,23.338058354447,24.3236640734066,155060.890029459,0.0,1.0
2023-05-22,27.01,27.1,25.84,26.46,220121,24.4231288707328,24.5045091594542,23.3651851173541,23.9258048841018,243435.975851755,0.0,1.0
2023-05-23,27.52,28.0,26.93,27.05,298233,24.8842838401542,25.3183120466686,24.3507908363137,24.4592978879423,329821.513559345,0.0,1.0
2023-05-24,27.48,27.665,26.895,27.38,207677,24.8481148229447,25.0153965275388,24.3191429462554,24.7576922799209,229673.920966036,0.0,1.0
2023-05-25,26.89,27.5,26.44,27.36,177009,24.3146218191042,24.8661993315495,23.907720375497,24.7396077713161,195757.599908883,0.0,1.0
2023-05-26,27.3,27.34,26.5,26.96,169530,24.6853542455018,24.7215232627114,23.9619739013113,24.3779175992209,187486.432399217,0.0,1.0
2023-05-30,27.14,27.53,26.82,27.43,149295,24.5406781766637,24.8933260944566,24.2513260389875,24.8029035514328,165108.163304672,0.0,1.0
2023-05-31,26.45,27.16,25.92,27.16,270359,23.9167626297994,24.5587626852685,23.4375231517732,24.5587626852685,298995.129929923,0.0,1.0
2023-06-01,26.76,26.96,25.94,26.26,153727,24.5045091594542,24.6876519782842,23.7536236022512,24.0466521123792,167876.634183177,0.34,1.0
2023-06-02,28.52,28.58,27.08,27.12,240918,26.1161659651582,26.1711088108072,24.7975376695822,24.8341662333482,263093.034757347,0.0,1.0
2023-06-05,27.5,28.99,27.45,28.61,163553,25.1821375891252,26.5465515894087,25.1363518844177,26.1985802336317,178607.057644793,0.0,1.0
2023-06-06,29.0,29.41,27.405,27.51,364266,26.5557087303502,26.9311515089517,25.095144750181,25.1912947300667,397794.466992585,0.0,1.0
2023-06-07,30.05,30.27,28.72,29.25,479499,27.5172085292077,27.7186656299207,26.2993087839882,26.7846372538877,523633.962896558,0.0,1.0
2023-06-08,29.2,29.9,28.92,29.83,305823,26.7388515491802,27.3798514150852,26.4824516028182,27.3157514284947,333972.144748819,0.0,1.0
2023-06-09,28.95,29.4,28.64,29.2,178851,26.5099230256427,26.9219943680102,26.2260516564562,26.7388515491802,195313.145383019,0.0,1.0
2023-06-12,28.46,29.44,28.07,28.88,248948,26.0612231195092,26.9586229317762,25.7040946227907,26.4458230390522,271862.147356245,0.0,1.0
2023-06-13,29.35,29.47,28.29,28.63,213733,26.8762086633027,26.9860943546007,25.9055517235037,26.2168945155147,233405.821058584,0.0,1.0
2023-06-14,28.6,29.73,28.45,29.39,224635,26.1894230926902,27.2241800190797,26.0520659785677,26.9128372270687,245311.283767575,0.0,1.0
2023-06-15,28.81,28.89,28.19,28.27,684531,26.3817230524617,26.4549801799937,25.8139803140887,25.8872374416207,747537.9098925,0.0,1.0
2023-06-16,28.75,29.14,28.32,29.03,561074,26.3267802068127,26.6839087035312,25.9330231463282,26.5831801531747,612717.44487105,0.0,1.0
2023-06-20,28.15,29.135,28.04,28.68,252235,25.7773517503227,26.6793301330605,25.6766231999662,26.2626802202222,275451.69568907,0.0,1.0
2023-06-21,28.12,28.45,27.82,28.17,273176,25.7498803274982,26.0520659785677,25.4751660992532,25.7956660322057,298320.187212549,0.0,1.0
2023-06-22,27.66,28.055,27.16,27.99,271301,25.3286518441892,25.6903589113785,24.8707947971142,25.6308374952587,296272.604880926,0.0,1.0
2023-06-23,27.62,27.79,27.3,27.31,782865,25.2920232804232,25.4476946764287,24.9989947702952,25.0081519112367,854922.955758018,0.0,1.0
2023-06-26,28.0,28.169,27.515,27.65,266253,25.6399946362002,25.7947503181116,25.1958733005375,25.3194947032477,290759.967222241,0.0,1.0
2023-06-27,28.25,28.72,27.5541,28.08,350558,25.8689231597377,26.2993087839882,25.2316777216187,25.7132517637322,382824.729071576,0.0,1.0
2023-06-28,28.28,28.32,27.72,28.25,286134,25.8963945825622,25.9330231463282,25.3835946898382,25.8689231597377,312470.892200909,0.0,1.0
2023-06-29,28.98,29.11,28.405,28.5,413307,26.5373944484672,26.6564372807067,26.010858844331,26.0978516832752,451349.392392659,0.0,1.0
2023-06-30,28.23,29.21,28.15,29.18,470923,25.8506088778547,26.7480086901217,25.7773517503227,26.7205372672972,514268.594322691,0.0,1.0
2023-07-03,28.67,28.79,28.15,28.15,255869,26.2535230792807,26.3634087705787,25.7773517503227,25.7773517503227,279420.183258733,0.0,1.0
2023-07-05,28.25,28.79,27.61,28.19,290670,25.8689231597377,26.3634087705787,25.2828661394817,25.8139803140887,317424.403377572,0.0,1.0
2023-07-06,27.69,27.95,27.23,27.85,186664,25.3561232670137,25.5942089314927,24.9348947837047,25.5026375220777,203845.284453405,0.0,1.0
2023-07-07,28.29,28.5,27.78,27.78,198531,25.9055517235037,26.0978516832752,25.4385375354872,25.4385375354872,216804.569535737,0.0,1.0
2023-07-10,28.33,28.85,28.19,28.24,238005,25.9421802872697,26.4183516162277,25.8139803140887,25.8597660187962,259911.910846937,0.0,1.0
2023-07-11,28.37,28.65,28.02,28.5,200322,25.9788088510357,26.2352087973977,25.6583089180832,26.0978516832752,218760.420178904,0.0,1.0
2023-07-12,29.1,29.38,28.68,29.03,173382,26.6472801397652,26.9036800861272,26.2626802202222,26.5831801531747,189340.75723814,0.0,1.0
2023-07-13,29.77,29.945,28.96,29.32,164185,27.2608085828457,27.421058549322,26.5190801665842,26.8487372404782,179297.229396039,0.0,1.0
2023-07-14,29.59,29.98,29.2,29.98,185491,27.0959800458987,27.4531085426172,26.7388515491802,27.4531085426172,202564.316946741,0.0,1.0
2023-07-17,30.17,30.44,29.1332,29.47,190981,27.6270942205057,27.8743370259262,26.677681847691,26.9860943546007,208559.638013734,0.0,1.0
2023-07-18,31.44,31.49,29.95,30.19,170680,28.7900511200762,28.8358368247837,27.4256371197927,27.6454085023887,186390.054592782,0.0,1.0
2023-07-19,32.36,32.41,31.3,31.61,207849,29.6325080866943,29.6782937914017,28.6618511468952,28.9457225160817,226980.234690972,0.0,1.0
2023-07-20,32.1,32.3,31.49,32.3,187902,29.3944224222152,29.5775652410452,28.8358368247837,29.5775652410452,205197.234814231,0.0,1.0
2023-07-21,31.79,32.42,31.39,32.42,187357,29.1105510530287,29.6874509323433,28.7442654153687,29.6874509323433,204602.070883173,0.0,1.0
2023-07-24,32.4,32.545,31.5,31.68,214906,29.6691366504602,29.801915194112,28.8449939657252,29.0098225026722,234686.788565248,0.0,1.0
2023-07-25,31.28,32.75,31.1,32.39,224513,28.6435368650122,29.9896365834128,28.4787083280652,29.6599795095188,245178.054410531,0.0,1.0
2023-07-26,32.38,32.8447,31.89,32.23,221684,29.6508223685773,30.0763547081288,29.2021224624437,29.5134652544547,242088.662188577,0.0,1.0
2023-07-27,31.68,32.85,31.52,32.62,259219,29.0098225026722,30.0812079928278,28.8633082476082,29.8705937511732,283078.530357901,0.0,1.0
2023-07-28,31.67,32.37,31.59,31.98,294899,29.0006653617307,29.6416652276357,28.9274082341987,29.2845367309172,322042.657073805,0.0,1.0
2023-07-31,32.12,32.2275,31.61,31.61,226765,29.4127367040982,29.5111759692194,28.9457225160817,28.9457225160817,247637.337296299,0.0,1.0
2023-08-01,31.88,32.0,30.5054,32.0,203682,29.1929653215022,29.3028510128002,27.9342247276836,29.3028510128002,222429.687717173,0.0,1.0
2023-08-02,32.16,32.29,31.26,31.42,192789,29.4493652678642,29.5684081001037,28.6252225831292,28.7717368381932,210534.053403374,0.0,1.0
2023-08-03,32.32,32.615,31.84,32.07,127568,29.5958795229283,29.8660151807025,29.1563367577362,29.3669509993907,139309.857536278,0.0,1.0
2023-08-04,32.5,32.78,32.22,32.22,163436,29.7607080598753,30.0171080062373,29.5043081135132,29.5043081135132,178479.2885073,0.0,1.0
2023-08-07,32.81,32.86,32.26,32.5,150043,30.0445794290618,30.0903651337693,29.5409366772792,29.7607080598753,163853.544418003,0.0,1.0
2023-08-08,32.1,32.26,31.25,32.13,186327,29.3944224222152,29.5409366772792,28.6160654421877,29.4218938450398,203477.265655668,0.0,1.0
2023-08-09,31.9,32.11,31.335,31.91,136133,29.2112796033852,29.4035795631567,28.6939011401905,29.2204367443267,148663.213627134,0.0,1.0
2023-08-10,31.78,32.34,31.61,32.1,141209,29.1013939120872,29.6141938048113,28.9457225160817,29.3944224222152,154206.428515305,0.0,1.0
2023-08-11,31.93,32.0,31.42,31.54,115426,29.2387510262097,29.3028510128002,28.7717368381932,28.8816225294912,126050.260378641,0.0,1.0
2023-08-14,31.44,31.7,31.07,31.7,108285,28.7900511200762,29.0281367845552,28.4512369052407,29.0281367845552,118251.97481591,0.0,1.0
2023-08-15,30.72,31.6675,30.66,30.96,169154,28.1307369722882,28.9983760764954,28.0757941266392,28.3505083548842,184723.595585819,0.0,1.0
2023-08-16,30.37,31.195,30.24,30.59,166328,27.8102370393357,28.5657011670095,27.6911942070962,28.0116941400487,181637.479495596,0.0,1.0
2023-08-17,30.46,31.35,30.27,30.45,126296,27.8926513078092,28.7076368516027,27.7186656299207,27.8834941668677,137920.777682506,0.0,1.0
2023-08-18,30.32,30.64,30.15,30.15,130439,27.7644513346282,28.0574798447562,27.6087799386227,27.6087799386227,142445.11560246,0.0,1.0
2023-08-21,30.04,30.51,29.72,30.36,111869,27.5080513882662,27.9384370125167,27.2150228781382,27.8010798983942,122165.860190063,0.0,1.0
2023-08-22,29.36,30.275,29.27,29.96,123132,26.8853658042442,27.7232442003915,26.8029515357707,27.4347942607342,134465.550750636,0.0,1.0
2023-08-23,29.66,29.82,29.16,29.33,132272,27.1600800324892,27.3065942875532,26.7022229854142,26.8578943814197,144446.832089855,0.0,1.0
2023-08-24,29.74,30.06,29.48,29.52,142623,27.2333371600212,27.5263656701492,26.9952514955422,27.0318800593082,155750.578604326,0.0,1.0
2023-08-25,29.43,30.06,29.145,29.84,130975,26.9494657908347,27.5263656701492,26.688487274002,27.3249085694362,143030.451138327,0.0,1.0
2023-08-28,29.7,30.02,29.53,29.59,131353,27.1967085962552,27.4897371063832,27.0410372002497,27.0959800458987,143443.243736382,0.0,1.0
2023-08-29,29.65,29.85,29.54,29.69,105068,27.1509228915477,27.3340657103777,27.0501943411912,27.1875514553137,114738.869556799,0.0,1.0
2023-08-30,29.96,30.0,29.35,29.61,234806,27.4347942607342,27.4714228245002,26.8762086633027,27.1142943277817,256418.46237821,0.0,1.0
2023-08-31,29.84,30.0,29.56,29.67,400196,27.6362513614472,27.7844350148598,27.3769299679752,27.4788062296964,432108.120736627,0.34,1.0
2023-09-01,30.68,30.87,30.05,30.05,155336,28.4142155418633,28.5901836302908,27.8307424065513,27.8307424065513,167722.683491951,0.0,1.0
2023-09-05,29.76,30.53,29.71,30.51,145401,27.5621595347409,28.275293366789,27.5158521430495,28.2567704101124,156995.454385417,0.0,1.0
2023-09-06,29.02,29.95,28.905,29.8,93908,26.8768101377077,27.7381276231684,26.7703031368174,27.5992054480941,101396.339299081,0.0,1.0
2023-09-07,28.77,29.11,28.66,28.99,133492,26.6452731792506,26.9601634427523,26.5433969175294,26.8490257026929,144136.816093548,0.0,1.0
2023-09-08,29.03,29.14,28.342,28.8,110014,26.886071616046,26.9879478777672,26.2488819063719,26.6730576142654,118786.65152755,0.0,1.0
2023-09-11,28.82,29.35,28.7,29.29,130276,26.691580570942,27.1824389228712,26.5804428308826,27.1268700528415,140664.368302244,0.0,1.0
2023-09-12,28.9,29.08,28.61,28.97,145513,26.7656723976483,26.9323790077374,26.497089525838,26.8305027460163,157116.385403024,0.0,1.0
2023-09-13,28.74,29.11,28.3,29.01,180473,26.6174887442357,26.9601634427523,26.2099836973511,26.8675486593694,194864.138756262,0.0,1.0
2023-09-14,29.3,29.4,28.88,29.03,172586,27.1361315311798,27.2287463145626,26.7471494409717,26.886071616046,186348.219685982,0.0,1.0
2023-09-15,28.97,30.2399,28.89,29.03,580997,26.8305027460163,28.0066178801953,26.75641091931,26.886071616046,627326.414615883,0.0,1.0
2023-09-18,28.11,28.99,28.04,28.99,136731,26.0340156089236,26.8490257026929,25.9691852605556,26.8490257026929,147634.097933112,0.0,1.0
2023-09-19,27.9,28.73,27.66,28.17,150685,25.8395245638196,26.6082272658974,25.6172490837008,26.0895844789534,162700.807037548,0.0,1.0
2023-09-20,27.82,28.26,27.74,28.08,172549,25.7654327371133,26.172937783998,25.691340910407,26.0062311739088,186308.269260523,0.0,1.0
2023-09-21,27.63,27.9,27.46,27.61,129330,25.5894646486859,25.8395245638196,25.432019516935,25.5709416920093,139642.933099951,0.0,1.0
2023-09-22,27.38,27.69,27.27,27.69,175935,25.3579276902287,25.6450335187156,25.2560514285076,25.6450335187156,189964.273060696,0.0,1.0
2023-09-25,27.77,27.91,27.285,27.33,211697,25.7191253454219,25.8487860421579,25.269943646015,25.3116202985373,228577.978879303,0.0,1.0
2023-09-26,27.69,28.32,27.53,27.53,167294,25.6450335187156,26.2285066540277,25.496849865303,25.496849865303,180634.229104022,0.0,1.0
2023-09-27,27.4,27.97,27.21,27.77,144511,25.3764506469053,25.9043549121876,25.2004825584779,25.7191253454219,156034.484691928,0.0,1.0
2023-09-28,27.63,27.84,27.35,27.35,120151,25.5894646486859,25.7839556937899,25.3301432552139,25.3301432552139,129731.988362268,0.0,1.0
2023-09-29,27.82,28.06,27.61,27.88,150798,25.7654327371133,25.9877082172322,25.5709416920093,25.8210016071431,162822.817796385,0.0,1.0
2023-10-02,27.54,27.87,27.41,27.82,155293,25.5061113436413,25.8117401288048,25.3857121252436,25.7654327371133,167676.254619119,0.0,1.0
2023-10-03,27.27,27.5,26.94,27.36,148690,25.2560514285076,25.4690654302882,24.9504226433441,25.3394047335522,160546.723286412,0.0,1.0
2023-10-04,27.44,27.59,26.83,27.27,143211,25.4134965602584,25.5524187353327,24.848546381623,25.2560514285076,154630.821094696,0.0,1.0
2023-10-05,28.08,28.2,27.46,27.46,200961,26.0062311739088,26.1173689139682,25.432019516935,25.432019516935,216985.877048629,0.0,1.0
2023-10-06,28.02,28.36,27.53,27.79,129385,25.9506623038791,26.2655525673808,25.496849865303,25.7376483020985,139702.318867526,0.0,1.0
2023-10-09,27.96,28.215,27.63,27.76,128973,25.8950934338494,26.1312611314757,25.5894646486859,25.7098638670836,139257.465481326,0.0,1.0
2023-10-10,28.13,28.28,27.99,28.16,171922,26.0525385656002,26.1914607406745,25.9228778688642,26.0803230006151,185631.271510166,0.0,1.0
2023-10-11,28.23,28.55,28.05,28.15,140386,26.1451533489831,26.4415206558083,25.9784467388939,26.0710615222768,151580.552123789,0.0,1.0
2023-10-12,27.86,28.5,27.66,28.22,146345,25.8024786504665,26.3952132641168,25.6172490837008,26.1358918706448,158014.730105252,0.0,1.0
2023-10-13,27.3,28.19,27.24,28.15,135891,25.2838358635224,26.1081074356299,25.2282669934927,26.0710615222768,146727.115301055,0.0,1.0
2023-10-16,27.75,27.83,27.49,27.6,160598,25.7006023887453,25.7746942154516,25.4598039519499,25.561680213671,173404.281837052,0.0,1.0
2023-10-17,28.59,28.86,27.4875,27.6,228883,26.4785665691614,26.7286264842951,25.4574885823653,25.561680213671,247134.411634702,0.0,1.0
2023-10-18,27.98,28.54,27.92,28.35,166968,25.9136163905259,26.43225917747,25.8580475204962,26.2562910890425,180282.233463486,0.0,1.0
2023-10-19,27.67,28.34,27.55,28.13,221341,25.626510562039,26.2470296107042,25.5153728219796,26.0525385656002,238991.003288303,0.0,1.0
2023-10-20,26.71,27.7,26.69,27.7,394930,24.7374086415635,25.6542949970539,24.718885684887,25.6542949970539,426422.203426611,0.0,1.0
2023-10-23,26.72,27.13,26.57,26.57,189140,24.7466701199018,25.1263907317716,24.6077479448275,24.6077479448275,204222.255984881,0.0,1.0
2023-10-24,26.22,27.02,26.01,27.02,259263,24.2835962029875,25.0245144700504,24.0891051578835,25.0245144700504,279936.950160771,0.0,1.0
2023-10-25,26.37,26.49,25.7,26.15,183327,24.4225183780618,24.5336561181212,23.8019993293966,24.2187658546195,197945.7202228,0.0,1.0
2023-10-26,27.22,27.32,25.74,26.39,165578,25.2097440368161,25.302358820199,23.8390452427497,24.4410413347384,178781.393155677,0.0,1.0
2023-10-27,26.82,27.31,26.25,27.09,212146,24.8392849032847,25.2930973418607,24.3113806380023,25.0893448184184,229062.782690962,0.0,1.0
2023-10-30,27.34,27.48,26.8725,27.02,154667,25.3208817768756,25.4505424736116,24.8879076645607,25.0245144700504,167000.336609991,0.0,1.0
2023-10-31,27.31,27.7,27.11,27.3,145958,25.2930973418607,25.6542949970539,25.107867775095,25.2838358635224,157596.870249769,0.0,1.0
2023-11-01,27.28,27.455,26.85,27.2,151151,25.2653129068459,25.4273887777659,24.8670693382995,25.1912210801396,163203.966450094,0.0,1.0
2023-11-02,28.59,28.66,27.56,27.59,226714,26.4785665691614,26.5433969175294,25.5246343003179,25.5524187353327,244792.452909783,0.0,1.0
2023-11-03,29.65,30.09,28.77,29.42,194700,27.4602832730198,27.8677883199044,26.6452731792506,27.2472692712392,210225.617216117,0.0,1.0
2023-11-06,29.49,29.775,28.37,29.6,154873,27.3120996196072,27.5760517522484,26.2748140457191,27.4139758813284,167222.76330309,0.0,1.0
2023-11-07,29.28,29.495,28.08,29.29,158276,27.1176085745032,27.3167303587763,26.0062311739088,27.1268700528415,170897.122704151,0.0,1.0
2023-11-08,29.01,29.55,28.755,29.42,121477,26.8675486593694,27.3676684896369,26.6313809617431,27.2472692712392,131163.725231445,0.0,1.0
2023-11-09,28.45,29.27,28.27,29.07,119749,26.3489058724254,27.1083470961649,26.1821992623362,26.9231175293992,129297.932388355,0.0,1.0
2023-11-10,28.63,28.735,28.16,28.64,153379,26.5156124825146,26.6128580050666,26.0803230006151,26.5248739608528,165609.629907503,0.0,1.0
2023-11-13,29.02,29.18,28.2,28.39,210235,26.8768101377077,27.0249937911203,26.1173689139682,26.2933370023957,226999.397203032,0.0,1.0
2023-11-14,31.28,32.055,29.58,29.59,447427,28.9699042421605,29.6876688133777,27.3954529246518,27.4047144029901,483105.3787065,0.0,1.0
2023-11-15,31.89,32.12,31.22,31.22,314060,29.534854420796,29.7478684225766,28.9143353721308,28.9143353721308,339103.530266532,0.0,1.0
2023-11-16,31.56,31.95,30.995,31.92,211207,29.2292256356325,29.5904232908257,28.7059521095193,29.5626388558108,228048.90567727,0.0,1.0
2023-11-17,31.9,32.39,31.67,31.93,260830,29.5441158991343,29.9979283377103,29.3311018973537,29.5719003341491,281628.904666049,0.0,1.0
2023-11-20,31.67,31.94,31.4,31.82,147765,29.3311018973537,29.5811618124874,29.0810419822199,29.470024072428,159547.96264992,0.0,1.0
2023-11-21,30.94,31.625,30.9,31.51,134644,28.6550139786588,29.2894252448314,28.6179680653056,29.1829182439411,145380.677988941,0.0,1.0
2023-11-22,30.93,31.335,30.74,31.3,93672,28.6457525003205,29.0208423730211,28.469784411893,28.9884271988371,101141.520369122,0.0,1.0
2023-11-24,31.04,31.13,30.76,31.06,49500,28.7476287620416,28.8309820670862,28.4883073685696,28.7661517187182,53447.1908176569,0.0,1.0
2023-11-27,30.61,30.93,30.2,30.87,155627,28.3493851934953,28.6457525003205,27.9696645816256,28.5901836302908,168036.888189485,0.0,1.0
2023-11-28,30.36,30.7675,30.25,30.57,155317,28.1178482350381,28.4952534773233,28.015971973317,28.3123392801422,167702.168408607,0.0,1.0
2023-11-29,31.15,31.42,30.475,30.54,253913,28.8495050237628,29.0995649388965,28.2243552359284,28.2845548451273,274160.334587549,0.0,1.0
2023-11-30,30.67,31.105,30.58,31.0,171774,28.7198443270268,29.1271847992229,28.6355669879517,29.0288612369687,183437.922574053,0.34,1.0
2023-12-01,32.6,32.85,30.59,30.59,290882,30.5271250427477,30.7612287624007,28.6449311367378,28.6449311367378,310633.680267013,0.0,1.0
2023-12-04,32.77,32.83,32.0857,32.27,294503,30.6863155721117,30.7425004648285,30.0455268706776,30.2181081328058,314500.556031917,0.0,1.0
2023-12-05,32.59,33.03,32.26,32.72,221115,30.5177608939616,30.9297834405508,30.2087439840197,30.6394948281811,236129.310896654,0.0,1.0
2023-12-06,33.04,34.04,32.63,32.94,278626,30.939147589337,31.8755624679488,30.5552174891061,30.8455061014758,297545.464477267,0.0,1.0
2023-12-07,33.95,33.99,32.7575,32.91,215853,31.7912851288738,31.8287417240183,30.6746103861291,30.8174136551174,230510.006761076,0.0,1.0
2023-12-08,34.24,34.55,33.97,34.17,179987,32.0628454436712,32.3531340560409,31.810013426446,31.9972964021684,192208.607649214,0.0,1.0
2023-12-11,34.39,34.71,34.12,34.2,222178,32.203307675463,32.5029604366188,31.9504756582378,32.0253888485268,237264.491492647,0.0,1.0
2023-12-12,34.18,34.61,34.035,34.29,205641,32.0066605509545,32.4093189487576,31.8708803935558,32.1096661876018,219604.584139922,0.0,1.0
2023-12-13,36.59,36.65,34.205,34.32,538198,34.2634204084092,34.3196053011259,32.0300709229198,32.1377586339602,574743.110444597,0.0,1.0
2023-12-14,37.45,38.16,36.96,37.27,365401,35.0687372040154,35.7335917678299,34.6098939134956,34.9001825258653,390212.723383525,0.0,1.0
2023-12-15,36.64,37.58,36.57,37.56,765727,34.3102411523398,35.190471138235,34.2446921108369,35.1717428406627,817721.94941529,0.0,1.0
2023-12-18,36.48,37.045,36.27,37.0,232674,34.1604147717619,34.6894891781776,33.9637676472534,34.6473505086401,248473.19848752,0.0,1.0
2023-12-19,37.23,37.4225,36.54,36.58,244488,34.8627259307208,35.0429857948536,34.2165996644786,34.2540562596231,261089.401273098,0.0,1.0
2023-12-20,36.73,37.8849,36.73,37.31,198260,34.3945184914148,35.4759840347237,34.3945184914148,34.9376391210097,211722.394131428,0.0,1.0
2023-12-21,36.95,37.09,36.495,37.05,163128,34.6005297647095,34.7316278477151,34.174460994941,34.6941712525706,174204.835619245,0.0,1.0
2023-12-22,37.29,37.64,37.01,37.13,127342,34.9189108234375,35.2466560309517,34.6567146574262,34.7690844428596,135988.868725332,0.0,1.0
2023-12-26,37.78,37.95,37.21,37.46,136034,35.3777541139573,35.5369446433214,34.8439976331486,35.0781013528015,145271.079205461,0.0,1.0
2023-12-27,37.94,38.01,37.68,37.93,153189,35.5275804945352,35.5931295360381,35.2841126260961,35.5182163457491,163590.95044184,0.0,1.0
2023-12-28,37.61,38.1108,37.59,37.86,165208,35.2185635845933,35.6875201558021,35.1998352870211,35.4526673042463,176426.073285912,0.0,1.0
2023-12-29,37.08,37.75,37.01,37.58,169656,34.722263698929,35.349661667599,34.6567146574262,35.190471138235,181176.104603861,0.0,1.0
2024-01-02,37.16,37.85,36.64,36.64,171466,34.797176889218,35.4433031554602,34.3102411523398,34.3102411523398,183109.00853495,0.0,1.0
2024-01-03,35.69,36.94,35.62,36.94,199620,33.4206470176585,34.5911656159233,33.3550979761556,34.5911656159233,213174.741836556,0.0,1.0
2024-01-04,35.9,36.24,35.76,35.87,260661,33.617294142167,33.935675200895,33.4861960591613,33.5892016958086,278360.592034157,0.0,1.0
2024-01-05,36.18,36.49,35.34,35.79,230692,33.8794903081783,34.169778920548,33.0929018101443,33.5142885055197,246356.61528784,0.0,1.0
2024-01-08,36.08,36.2,35.61,36.2,151767,33.7858488203171,33.8982186057505,33.3457338273695,33.8982186057505,162072.392767802,0.0,1.0
2024-01-09,35.66,35.75,35.3101,35.53,140085,33.3925545713001,33.4768319103752,33.0649030052738,33.2708206370806,149597.153141839,0.0,1.0
2024-01-10,35.61,35.62,35.12,35.47,145822,33.3457338273695,33.3550979761556,32.8868905368497,33.2146357443639,155723.711071487,0.0,1.0
2024-01-11,35.18,35.405,34.44,35.18,121753,32.9430754295664,33.1537687772541,32.2501284193936,32.9430754295664,130020.360398889,0.0,1.0
2024-01-12,34.83,35.8,34.57,35.57,125346,32.6153302220522,33.5236526543058,32.3718623536132,33.308277232225,133857.334887511,0.0,1.0
2024-01-16,34.32,34.655,34.08,34.27,147503,32.1377586339602,32.4514576182952,31.9130190630933,32.0909378900296,157518.855551134,0.0,1.0
2024-01-17,34.5,34.52,33.68,33.68,163669,32.3063133121103,32.3250416096826,31.5384531116486,31.5384531116486,174782.570993123,0.0,1.0
2024-01-18,34.78,34.81,34.31,34.5,211858,32.5685094781217,32.59660192448,32.1283944851741,32.3063133121103,226243.735377262,0.0,1.0
2024-01-19,35.45,35.49,34.53,34.94,263261,33.1959074467916,33.2333640419361,32.3344057584687,32.7183358586996,281137.139117491,0.0,1.0
2024-01-22,36.52,36.52,35.29,35.78,197750,34.1978713669063,34.1978713669063,33.0460810662137,33.5049243567335,211177.763742005,0.0,1.0
2024-01-23,35.93,36.82,35.83,36.55,167215,33.6453865885253,34.4787958304899,33.5517451006641,34.2259638132647,178569.3540537,0.0,1.0
2024-01-24,35.95,36.56,35.795,36.15,191539,33.6641148860976,34.2353279620508,33.5189705799127,33.8513978618199,204545.01992101,0.0,1.0
2024-01-25,34.9,36.8713,34.77,36.56,318003,32.6808792635551,34.5268339137627,32.5591453293355,34.2353279620508,339596.270054354,0.0,1.0
2024-01-26,34.87,35.06,34.34,35.0,271344,32.6527868171967,32.830705644133,32.1564869315324,32.7745207514163,289768.996838485,0.0,1.0
2024-01-29,35.21,35.225,34.71,35.0,463919,32.9711678759248,32.9852140991039,32.5029604366188,32.7745207514163,495420.363981931,0.0,1.0
2024-01-30,35.03,35.41,34.74,35.04,334090,32.8026131977746,33.1584508516471,32.5310528829772,32.8119773465607,356775.621181119,0.0,1.0
2024-01-31,33.81,35.41,33.8,34.57,350932,31.6601870458681,33.1584508516471,31.650822897082,32.3718623536132,374761.238864774,0.0,1.0
2024-02-01,33.69,34.13,32.69,33.94,342503,31.5478172604347,31.9598398070239,30.6114023818228,31.7819209800877,365759.886801151,0.0,1.0
2024-02-02,33.74,34.06,32.85,32.91,415589,31.5946380043653,31.8942907655211,30.7612287624007,30.8174136551174,443808.625313657,0.0,1.0
2024-02-05,33.24,33.5,32.75,33.44,231583,31.1264305650593,31.3698984334984,30.6675872745395,31.3137135407817,247308.116615245,0.0,1.0
2024-02-06,33.5,33.58,32.94,33.13,363501,31.3698984334984,31.4448116237874,30.8455061014758,31.023424928412,388183.708207243,0.0,1.0
2024-02-07,33.65,33.86,32.595,33.59,330305,31.5103606652902,31.7070077897987,30.5224429683547,31.4541757725735,352733.60936942,0.0,1.0
2024-02-08,33.57,33.77,33.14,33.39,287651,31.4354474750013,31.6227304507236,31.0327890771981,31.2668927968511,307183.286564608,0.0,1.0
2024-02-09,33.82,33.85,33.0,33.55,257847,31.6695511946542,31.6976436410126,30.9016909941925,31.416719177429,275355.513767811,0.0,1.0
2024-02-12,34.48,34.92,33.79,33.79,252076,32.2875850145381,32.6996075611273,31.6414587482959,31.6414587482959,269192.647145534,0.0,1.0
2024-02-13,32.83,33.79,32.42,33.22,367239,30.7425004648285,31.6414587482959,30.3585703645976,31.1077022674871,392175.528590897,0.0,1.0
2024-02-14,33.64,33.69,32.87,33.19,251968,31.5009965165041,31.5478172604347,30.7799570599729,31.0796098211287,269077.313651304,0.0,1.0
2024-02-15,34.88,35.19,33.66,33.9,289795,32.6621509659828,32.9524395783525,31.5197248140763,31.7444643849432,309472.870005634,0.0,1.0
2024-02-16,34.39,34.81,33.65,34.44,292086,32.203307675463,32.59660192448,31.5103606652902,32.2501284193936,311919.435147141,0.0,1.0
2024-02-20,34.04,34.485,33.85,33.86,274050,31.8755624679488,32.2922670889311,31.6976436410126,31.7070077897987,292658.741610601,0.0,1.0
2024-02-21,34.06,34.14,33.64,34.0,231072,31.8942907655211,31.96920395581,31.5009965165041,31.8381058728044,246762.418323097,0.0,1.0
2024-02-22,33.89,34.19,33.56,33.85,250342,31.7351002361571,32.0160246997406,31.4260833262151,31.6976436410126,267340.903821496,0.0,1.0
2024-02-23,34.13,34.52,33.5716,33.94,198395,31.9598398070239,32.3250416096826,31.436945738807,31.7819209800877,211866.560999216,0.0,1.0
2024-02-26,33.66,34.28,33.42,33.94,249632,31.5197248140763,32.1003020388157,31.2949852432095,31.7819209800877,266582.692887201,0.0,1.0
2024-02-27,33.49,34.15,33.38,33.9,159444,31.3605342847123,31.9785681045962,31.257528648065,31.7444643849432,170270.681982706,0.0,1.0
2024-02-28,33.13,33.45,33.0367,33.16,182024,31.023424928412,31.3230776895678,30.9360574202375,31.0515173747704,194383.925498734,0.0,1.0
2024-02-29,33.2,33.825,32.93,33.44,186184,31.4073550286429,31.9986079471038,31.1519337678678,31.6343961493319,196810.867848081,0.34,1.0
2024-03-01,32.76,33.39,32.16,33.0,190969,30.9911129740464,31.587095915855,30.423510172324,31.2181540947354,201868.982415676,0.0,1.0
2024-03-04,34.02,35.5,33.2,33.74,812115,32.1830788576636,33.583165768579,31.4073550286429,31.9181975501931,858468.278382913,0.0,1.0
2024-03-05,35.06,35.44,33.67,34.0,430504,33.1669237139825,33.5264054884068,31.8519772233255,32.1641587642729,455075.977807279,0.0,1.0
2024-03-06,34.23,35.0,33.16,34.39,741924,32.3817398382665,33.1101634338103,31.3695148418614,32.5331005853925,784270.970208608,0.0,1.0
2024-03-07,34.54,35.51,34.49,34.83,324146,32.6750012858231,33.5926258152744,32.6277010523462,32.9493426399889,342647.35728894,0.0,1.0
2024-03-08,34.65,35.21,34.61,35.11,225723,32.7790617994722,33.3088244144132,32.7412216126907,33.2142239474594,238606.644627209,0.0,1.0
2024-03-11,34.08,34.78,34.02,34.53,344235,32.2398391378359,32.9020424065121,32.1830788576636,32.6655412391277,363882.981854961,0.0,1.0
2024-03-12,33.74,33.9001,33.39,33.87,236783,31.9181975501931,32.0696528977861,31.587095915855,32.041178157233,250297.918841964,0.0,1.0
2024-03-13,33.65,34.175,33.51,33.65,280742,31.8330571299348,32.3297095814419,31.7006164761995,31.8330571299348,296765.976998055,0.0,1.0
2024-03-14,32.69,33.81,32.48,33.51,351007,30.9248926471788,31.9844178770607,30.7262316665759,31.7006164761995,371041.508887721,0.0,1.0
2024-03-15,32.78,33.225,32.46,32.46,844265,31.0100330674372,31.4310051453813,30.7073115731852,30.7073115731852,892453.31147553,0.0,1.0
2024-03-18,32.58,33.01,32.395,32.71,327126,30.8208321335297,31.2276141414308,30.6458212696653,30.9438127405696,345797.447448069,0.0,1.0
2024-03-19,32.92,32.99,32.615,32.63,244986,31.1424737211724,31.20869404804,30.8539422969635,30.8681323670066,258969.123397446,0.0,1.0
2024-03-20,34.14,34.44,32.71,32.71,213347,32.2965994180081,32.5804008188693,30.9438127405696,30.9438127405696,225524.256771713,0.0,1.0
2024-03-21,34.31,34.69,34.095,34.22,203270,32.4574202118295,32.8169019862537,32.2540292078789,32.3722797915711,214872.089478577,0.0,1.0
2024-03-22,33.53,34.5,33.471,34.5,135423,31.7195365695903,32.6371610990416,31.6637222940875,32.6371610990416,143152.570342192,0.0,1.0
2024-03-25,33.46,34.0,33.27,33.63,139872,31.6533162427226,32.1641587642729,31.4735753555105,31.814137036544,147855.506958959,0.0,1.0
2024-03-26,33.37,33.79,33.08,33.75,181648,31.5681758224643,31.96549778367,31.2938344682984,31.9276575968885,192015.965511903,0.0,1.0
2024-03-27,34.74,34.77,33.55,33.55,275409,32.8642022197306,32.8925823598167,31.738456662981,31.738456662981,291128.584105896,0.0,1.0
2024-03-28,34.9,35.2,34.44,34.61,277768,33.0155629668565,33.2993643677178,32.5804008188693,32.7412216126907,293622.229302334,0.0,1.0
2024-04-01,34.14,35.05,34.13,35.05,195247,32.2965994180081,33.1574636672872,32.2871393713127,33.1574636672872,206391.158825325,0.0,1.0
2024-04-02,33.64,33.985,33.45,33.8,236414,31.8235970832394,32.1499686942298,31.6438561960273,31.9749578303654,249907.857342393,0.0,1.0
2024-04-03,33.45,33.77,33.31,33.49,174757,31.6438561960273,31.9465776902792,31.511415542292,31.6816963828088,184731.646288226,0.0,1.0
2024-04-04,33.7,34.145,33.67,33.82,230606,31.8803573634116,32.3013294413558,31.8519772233255,31.9938779237561,243768.352763796,0.0,1.0
2024-04-05,33.63,33.77,33.36,33.41,168678,31.814137036544,31.9465776902792,31.5587157757689,31.6060160092458,178305.67377905,0.0,1.0
2024-04-08,34.03,34.22,33.65,33.65,124510,32.192538904359,32.3722797915711,31.8330571299348,31.8330571299348,131616.686480925,0.0,1.0
2024-04-09,34.49,34.655,33.88,33.98,159366,32.6277010523462,32.7837918228199,32.0506382039284,32.1452386708821,168462.170570389,0.0,1.0
2024-04-10,32.9,33.6269,32.61,33.6,355523,31.1235536277817,31.8112044220684,30.8492122736158,31.7857568964579,375815.269679206,0.0,1.0
2024-04-11,33.23,33.4,32.685,33.05,194264,31.435735168729,31.5965559625504,30.9201626238311,31.2654543282123,205352.051903706,0.0,1.0
2024-04-12,33.1,33.35,32.98,32.99,211164,31.3127545616892,31.5492557290735,31.1992340013447,31.20869404804,223216.657168565,0.0,1.0
2024-04-15,32.86,33.65,32.48,33.3,210984,31.0857134410002,31.8330571299348,30.7262316665759,31.5019554955966,223026.383266336,0.0,1.0
2024-04-16,32.51,32.715,32.29,32.51,155966,30.7546118066621,30.9485427639173,30.5464907793638,30.7546118066621,164868.107972725,0.0,1.0
2024-04-17,32.48,33.0,32.31,32.83,156568,30.7262316665759,31.2181540947354,30.5654108727546,31.0573333009141,165504.468467959,0.0,1.0
2024-04-18,32.92,33.08,32.38,32.38,209080,31.1424737211724,31.2938344682984,30.6316311996222,30.6316311996222,221013.708211644,0.0,1.0
2024-04-19,34.07,34.12,32.7,32.83,307422,32.2303790911405,32.2776793246173,30.9343526938742,31.0573333009141,324968.797617372,0.0,1.0
2024-04-22,33.99,34.33,33.74,33.97,565117,32.1546987175775,32.4763403052202,31.9181975501931,32.1357786241867,597372.315589438,0.0,1.0
2024-04-23,34.72,34.95,34.02,34.06,203885,32.8452821263398,33.0628632003334,32.1830788576636,32.2209190444451,215522.191977861,0.0,1.0
2024-04-24,35.05,35.06,34.1,34.2,229180,33.1574636672872,33.1669237139825,32.2587592312266,32.3533596981803,242260.960627246,0.0,1.0
2024-04-25,34.46,34.9505,33.395,34.81,255214,32.5993209122601,33.0633362026682,31.5918259392027,32.9304225465982,269780.909353006,0.0,1.0
2024-04-26,34.13,34.91,33.7173,34.32,233621,32.2871393713127,33.0250230135519,31.8967232441946,32.4668802585248,246955.440626136,0.0,1.0
2024-04-29,33.82,34.62,33.79,34.44,237301,31.9938779237561,32.7506816593861,31.96549778367,32.5804008188693,250845.48484949,0.0,1.0
2024-04-30,33.42,33.75,33.31,33.56,210931,31.6154760559411,31.9276575968885,31.511415542292,31.7479167096764,222970.358172902,0.0,1.0
2024-05-01,34.19,34.81,33.455,33.67,201356,32.343899651485,32.9304225465982,31.648586219375,31.8519772233255,212848.843651539,0.0,1.0
2024-05-02,34.39,34.585,34.14,34.58,328651,32.5331005853925,32.7175714959523,32.2965994180081,32.7128414726046,347409.490230845,0.0,1.0
2024-05-03,34.69,34.92,33.7,34.92,132701,32.8169019862537,33.0344830602473,31.8803573634116,33.0344830602473,140275.206109591,0.0,1.0
2024-05-06,34.98,35.33,34.56,34.97,141969,33.0912433404195,33.4223449747576,32.6939213792138,33.0817832937242,150072.19791993,0.0,1.0
2024-05-07,35.41,35.47,34.99,35.1,277021,33.4980253483206,33.5547856284929,33.1007033871149,33.204763900764,292832.592608083,0.0,1.0
2024-05-08,35.65,35.74,35.17,35.3,153620,33.7250664690096,33.810206889268,33.2709842276317,33.3939648346715,162388.204780337,0.0,1.0
2024-05-09,36.01,36.03,35.6,35.79,265965,34.0656281500431,34.0845482434339,33.6777662355328,33.8575071227449,281145.546702267,0.0,1.0
2024-05-10,35.88,36.1,35.49,36.1,253103,33.9426475430032,34.1507685703015,33.5737057218836,34.1507685703015,267549.419310751,0.0,1.0
2024-05-13,35.43,36.27,35.42,36.27,163429,33.5169454417114,34.3115893641228,33.507485395016,34.3115893641228,172757.075374597,0.0,1.0
2024-05-14,35.46,35.81,35.25,35.8,195952,33.5453255817975,33.8764272161356,33.3466646011947,33.8669671694402,207136.398275723,0.0,1.0
2024-05-15,35.89,35.95,35.64,35.87,151474,33.9521075896986,34.0088678698709,33.7156064223143,33.9331874963079,160119.71703487,0.0,1.0
2024-05-16,35.54,35.8,35.52,35.67,148042,33.6210059553605,33.8669671694402,33.6020858619698,33.7439865624004,156491.827965698,0.0,1.0
2024-05-17,35.78,36.195,35.58,35.58,154990,33.8480470760495,34.2406390139075,33.658846142142,33.658846142142,163836.400591748,0.0,1.0
2024-05-20,34.99,35.91,34.99,35.91,132379,33.1007033871149,33.9710276830894,33.1007033871149,33.9710276830894,139934.827240048,0.0,1.0
2024-05-21,35.15,35.28,34.97,34.97,144685,33.2520641342409,33.3750447412808,33.0817832937242,33.0817832937242,152943.219689123,0.0,1.0
2024-05-22,34.31,35.09,34.27,34.96,281020,32.4574202118295,33.1953038540687,32.419580025048,33.0723232470288,297059.844469276,0.0,1.0
2024-05-23,33.2,34.36,33.095,34.36,286474,31.4073550286429,32.5047204453063,31.3080245383415,32.5047204453063,302825.143706823,0.0,1.0
2024-05-24,33.33,33.53,32.9,33.53,415957,31.5303356356828,31.7195365695903,31.1235536277817,31.7195365695903,439698.675275449,0.0,1.0
2024-05-28,32.94,33.65,32.82,33.54,190505,31.1613938145632,31.8330571299348,31.0478732542187,31.7289966162856,201378.498578818,0.0,1.0
2024-05-29,32.21,32.3993,32.07,32.37,194267,30.4708104058008,30.6498890897443,30.3383697520656,30.6221711529268,205355.22313541,0.0,1.0
2024-05-30,32.51,33.285,32.33,32.73,282899,30.7546118066621,31.4877654255536,30.5843309661453,30.9627328339603,299046.092593103,0.0,1.0
2024-05-31,33.05,33.11,32.02,32.82,229629,31.2654543282123,31.3222146083845,30.2910695185887,31.0478732542187,242735.588305585,0.0,1.0
2024-06-03,32.51,33.45,32.26,33.37,166980,30.7546118066621,31.6438561960273,30.5181106392777,31.5681758224643,176510.756634687,0.0,1.0
2024-06-04,31.73,32.52,31.67,31.88,680933,30.0167281644229,30.7640718533575,29.9599678842506,30.1586288648535,719798.772592689,0.0,1.0
2024-06-05,32.09,32.17,31.67,32.12,208338,30.3572898454564,30.4329702190193,29.9599678842506,30.3856699855425,220229.356903565,0.0,1.0
2024-06-06,32.3,32.315,31.78,31.91,188340,30.5559508260592,30.5701408961023,30.0640283978997,30.1870090049396,199089.926365894,0.0,1.0
2024-06-07,31.6,31.88,31.33,31.55,233079,30.2248491917211,30.4926643111414,29.9665988979944,30.1770250632532,243683.478891184,0.35,1.0
2024-06-10,31.06,31.41,30.93,31.41,192419,29.7083486042677,30.043117503543,29.5840058702511,30.043117503543,201173.556282474,0.0,1.0
2024-06-11,31.12,31.13,30.55,30.91,156319,29.7657375584292,29.7753023841227,29.2205424938949,29.5648762188639,163431.101629881,0.0,1.0
2024-06-12,31.96,32.57,31.76,31.95,280083,30.5691829166901,31.1526372839986,30.3778864028184,30.5596180909965,292826.036744106,0.0,1.0
2024-06-13,31.38,31.88,31.23,31.88,154229,30.0144230264623,30.4926643111414,29.8709506410586,30.4926643111414,161246.012149994,0.0,1.0
2024-06-14,31.04,31.225,30.8,31.03,141087,29.6892189528805,29.8661682282118,29.4596631362345,29.6796541271869,147506.085860676,0.0,1.0
2024-06-17,31.49,31.49,30.8507,31.07,150715,30.1196361090917,30.1196361090917,29.508156802501,29.7179134299612,157572.134431179,0.0,1.0
2024-06-18,31.74,31.85,31.03,31.38,231799,30.3587567514313,30.4639698340607,29.6796541271869,30.0144230264623,242345.242271923,0.0,1.0
2024-06-20,31.72,31.905,31.39,31.54,296849,30.3396271000441,30.5165763753754,30.0239878521559,30.1674602375596,310354.845461707,0.0,1.0
2024-06-21,31.56,31.8899,31.345,31.74,592290,30.1865898889468,30.5021334885781,29.9809461365348,30.3587567514313,619237.630642226,0.0,1.0
2024-06-24,31.93,32.38,31.545,31.72,211750,30.5404884396093,30.9709055958206,30.1722426504064,30.3396271000441,221384.065725391,0.0,1.0
2024-06-25,31.45,31.92,31.39,31.7,229629,30.0813768063174,30.5309236139158,30.0239878521559,30.3204974486569,240076.513003332,0.0,1.0
2024-06-26,31.92,32.05,31.16,31.24,182293,30.5309236139158,30.6552663479323,29.8039968612035,29.8805154667521,190586.850027289,0.0,1.0
2024-06-27,32.33,32.33,31.81,32.12,160654,30.9230814673526,30.9230814673526,30.4257105312863,30.7222201277874,167963.332680269,0.0,1.0
2024-06-28,33.29,33.49,32.53,32.71,780790,31.8413047339366,32.0326012478082,31.1143779812243,31.2865448437088,816313.882775572,0.0,1.0
2024-07-01,32.8,33.56,32.77,33.11,244691,31.372628274951,32.0995550276633,31.3439337978703,31.6691378714521,255823.794221542,0.0,1.0
2024-07-02,33.48,33.5,32.86,32.86,211422,32.0230364221147,32.0421660735018,31.4300172291125,31.4300172291125,221041.142591704,0.0,1.0
2024-07-03,32.8,33.495,32.79,33.49,88529,31.372628274951,32.037383660655,31.3630634492574,32.0326012478082,92556.8356769922,0.0,1.0
2024-07-05,32.38,32.8599,32.36,32.73,152532,30.9709055958206,31.4299215808556,30.9517759444334,31.3056744950959,159471.803132114,0.0,1.0
2024-07-08,32.52,33.015,32.45,32.79,199786,31.1048131555307,31.5782720273631,31.0378593756756,31.3630634492574,208875.735324736,0.0,1.0
2024-07-09,32.96,32.99,32.28,32.41,165847,31.5256654860484,31.5543599631291,30.8752573388847,30.9996000729013,173392.600464504,0.0,1.0
2024-07-10,33.72,33.825,32.8995,32.91,154129,32.2525922387606,32.3530229085433,31.4677982906022,31.4778413575804,161141.462414114,0.0,1.0
2024-07-11,35.38,35.52,33.85,34.64,319917,33.8403533038954,33.9742608636055,32.3769349727772,33.1325562025702,334472.378534449,0.0,1.0
2024-07-12,35.39,36.01,35.33,35.75,241001,33.8499181295889,34.4429373225911,33.7925291754274,34.1942518545579,251965.908967579,0.0,1.0
2024-07-15,36.72,37.03,35.73,35.73,266022,35.1220399468354,35.4185495433365,34.1751222031707,34.1751222031707,278125.298382054,0.0,1.0
2024-07-16,38.5,38.62,36.9,37.02,319030,36.8245789202931,36.9393568286161,35.2942068093199,35.4089847176429,333545.022377196,0.0,1.0
2024-07-17,39.64,39.83,37.83,37.84,308079,37.9149690493616,38.0967007375396,36.1837355988231,36.1933004245167,322095.780801003,0.0,1.0
2024-07-18,38.51,40.2,38.23,39.16,296471,36.8341437459867,38.4505992882022,36.5663286265664,37.4558574160696,309959.647460081,0.0,1.0
2024-07-19,38.72,39.28,38.01,38.52,364899,37.035005085552,37.5706353243926,36.3559024613076,36.8437085716803,381500.940727882,0.0,1.0
2024-07-22,39.36,39.61,37.85,38.53,246008,37.6471539299412,37.8862745722808,36.2028652502103,36.8532733973739,257200.714243079,0.0,1.0
2024-07-23,40.54,40.81,38.9,38.96,359843,38.775803361784,39.0340536555107,37.2071719480364,37.2645609021979,376214.906081802,0.0,1.0
2024-07-24,39.62,40.94,38.995,40.4,338191,37.8958393979744,39.1583963895273,37.2980377921255,38.6418958020738,353577.797269117,0.0,1.0
2024-07-25,40.43,40.97,37.99,39.25,435605,38.6705902791546,39.187090866608,36.3367728099204,37.5419408473118,455423.876979025,0.0,1.0
2024-07-26,41.35,42.445,39.335,41.13,327322,39.5505542429642,40.5979026564115,37.6232418657073,39.3401280777054,342214.286476346,0.0,1.0
2024-07-29,40.3,41.66,40.18,41.66,346401,38.546247545138,39.8470638394652,38.431469636815,39.8470638394652,362161.330584845,0.0,1.0
2024-07-30,40.41,40.82,39.38,40.64,247234,38.6514606277674,39.0436184812043,37.6662835813284,38.8714516187198,258482.494004964,0.0,1.0
2024-07-31,40.35,41.54,39.92,40.58,277615,38.5940716736059,39.7322859311423,38.1827841687819,38.8140626645583,290245.749262594,0.0,1.0
2024-08-01,38.65,40.485,38.19,40.32,275128,36.9680513056969,38.7231968204693,36.5280693237921,38.5653771965252,287645.597331264,0.0,1.0
2024-08-02,37.36,37.81,36.62,36.95,343284,35.7341887912247,36.1646059474359,35.0263916898996,35.3420309377878,358902.515317473,0.0,1.0
2024-08-05,35.82,36.665,34.67,35.48,283942,34.261205634413,35.0694334055207,33.161250679651,33.9360015608312,296860.611051706,0.0,1.0
2024-08-06,35.91,36.485,35.26,35.76,204775,34.3472890656552,34.8972665430362,33.7255753955724,34.2038166802515,214091.721647777,0.0,1.0
2024-08-07,35.43,36.59,35.4,36.09,182644,33.8881774323633,34.9976972128188,33.8594829552825,34.5194559281397,190953.819600227,0.0,1.0
2024-08-08,36.14,36.21,35.67,36.15,173177,34.5672800566076,34.6342338364627,34.1177332490092,34.5768448823012,181056.096104491,0.0,1.0
2024-08-09,35.7,36.45,35.435,35.99,146285,34.14642772609,34.8637896531087,33.8929598452101,34.4238076712039,152940.581131706,0.0,1.0
2024-08-12,35.18,36.23,34.78,35.7,231891,33.6490567900237,34.6533634878499,33.2664637622804,34.14642772609,242441.428028933,0.0,1.0
2024-08-13,35.71,35.84,34.81,35.63,258579,34.1559925517836,34.2803352858002,33.2951582393611,34.0794739462349,270343.661540523,0.0,1.0
2024-08-14,35.5,35.99,35.145,35.56,152902,33.9551312122183,34.4238076712039,33.6155799000962,34.0125201663798,159858.63715487,0.0,1.0
2024-08-15,36.3,37.02,36.15,36.46,170349,34.7203172677049,35.4089847176429,34.5768448823012,34.8733544788023,178099.429573811,0.0,1.0
2024-08-16,36.76,37.29,36.19,36.19,158432,35.1602992496097,35.6672350113696,34.6151041850755,34.6151041850755,165640.237549021,0.0,1.0
2024-08-19,37.38,37.38,36.57,36.74,136562,35.7533184426119,35.7533184426119,34.9785675614317,35.1411695982226,142775.210312117,0.0,1.0
2024-08-20,36.6,37.28,36.46,37.28,170370,35.0072620385124,35.6576701856761,34.8733544788023,35.6576701856761,178121.385018346,0.0,1.0
2024-08-21,36.39,36.93,36.12,36.93,144022,34.8064006989472,35.3229012864007,34.5481504052205,35.3229012864007,150574.620608747,0.0,1.0
2024-08-22,36.51,36.75,36.25,36.25,167524,34.9211786072702,35.1507344239162,34.672493139237,34.672493139237,175145.899535208,0.0,1.0
2024-08-23,38.42,39.06,36.49,36.79,248417,36.7480603147445,37.3602091591338,34.902048955883,35.1889937266905,259719.317380422,0.0,1.0
2024-08-26,38.54,39.13,38.285,38.88,271296,36.8628382230675,37.4271629389888,36.6189351678811,37.1880422966493,283639.251452352,0.0,1.0
2024-08-27,38.47,38.6,37.91,38.49,234046,36.7958844432124,36.920227177229,36.2602542043718,36.8150140945996,244694.474837141,0.0,1.0
2024-08-28,38.99,39.27,38.245,38.51,140718,37.2932553792787,37.561070498699,36.5806758651068,36.8341437459867,147120.29733528,0.0,1.0
2024-08-29,38.94,39.49,38.65,39.49,172810,37.2454312508108,37.7714966639578,36.9680513056969,37.7714966639578,180672.398573812,0.0,1.0
2024-08-30,39.0,39.38,38.66,39.11,224283,37.3028202049723,37.6662835813284,36.9776161313904,37.4080332876017,234487.2841232,0.0,1.0
2024-09-03,38.19,39.105,37.97,38.36,302419,36.5280693237921,37.4032508747549,36.3176431585333,36.690671360583,316178.265750209,0.0,1.0
2024-09-04,37.75,38.425,37.61,38.06,202735,36.1072169932744,36.7528427275913,35.9733094335643,36.4037265897755,211958.90703583,0.0,1.0
2024-09-05,37.39,38.08,37.11,38.08,211201,35.7628832683055,36.4228562411627,35.4950681488851,36.4228562411627,220810.08767541,0.0,1.0
2024-09-06,36.4,37.41,36.2,37.11,142815,35.1507344239162,36.1260707362281,34.9575985204881,35.836366881086,147890.679531948,0.35,1.0
2024-09-09,36.37,36.96,36.23,36.4,193664,35.1217640384019,35.6915149535149,34.9865689060023,35.1507344239162,200546.865251376,0.0,1.0
2024-09-10,36.28,36.41,35.55,36.39,152789,35.0348528818593,35.1603912190876,34.3299068343467,35.1410776287448,158219.157896627,0.0,1.0
2024-09-11,35.63,35.95,34.77,35.95,182544,34.4071611957179,34.7161786412029,33.5766768109771,34.7161786412029,189031.657770402,0.0,1.0
2024-09-12,35.81,35.925,35.33,35.73,126047,34.5809835088032,34.6920366532744,34.1174573405758,34.503729147432,130526.740769271,0.0,1.0
2024-09-13,36.73,36.73,36.1,36.41,186926,35.4694086645725,35.4694086645725,34.861030568774,35.1603912190876,193569.395106879,0.0,1.0
2024-09-16,36.93,37.31,36.21,36.88,191993,35.6625445680007,36.0295027845141,34.9672553156595,35.6142605921436,198816.477508506,0.0,1.0
2024-09-17,37.3,38.23,36.895,37.43,164229,36.0198459893427,36.9179279402834,35.6287457849007,36.1453843265709,170065.738254751,0.0,1.0
2024-09-18,37.38,38.81,36.86,37.44,267596,36.0971003507139,37.4780220602249,35.5949470018008,36.1550411217423,277106.426355993,0.0,1.0
2024-09-19,38.73,38.76,37.495,38.28,291933,37.4007676988537,37.4297380843679,36.2081534951851,36.9662119161404,302308.369203516,0.0,1.0
2024-09-20,37.3,38.87,37.16,38.43,1069804,36.0198459893427,37.5359628312533,35.884650856943,37.1110638437115,1107825.09208414,0.0,1.0
2024-09-23,37.53,37.84,37.0,37.59,274187,36.241952278285,36.5413129285986,35.7301421342005,36.2998930493134,283931.672085049,0.0,1.0
2024-09-24,36.97,37.73,36.9,37.5,444843,35.7011717486863,36.4350881817131,35.6335741824864,36.2129818927708,460652.827469316,0.0,1.0
2024-09-25,36.54,37.05,36.51,36.97,207232,35.2859295563158,35.7784261100575,35.2569591708016,35.7011717486863,214597.075242549,0.0,1.0
2024-09-26,36.79,37.15,36.47,36.99,197415,35.527349435601,35.8749940617716,35.218331990116,35.7204853390291,204431.176695722,0.0,1.0
2024-09-27,36.67,37.205,36.49,37.17,163325,35.4114678935441,35.9281064352143,35.2376455804588,35.8943076521144,169129.609876802,0.0,1.0
2024-09-30,37.2,37.59,36.29,36.5,236906,35.9232780376286,36.2998930493134,35.0445096770307,35.2473023756302,245325.696356795,0.0,1.0
2024-10-01,35.99,37.03,35.8,37.03,184038,34.7548058218885,35.7591125197147,34.5713267136318,35.7591125197147,190578.754890597,0.0,1.0
2024-10-02,35.52,36.36,35.47,35.81,140782,34.3009364488325,35.1121072432305,34.2526524729755,34.5809835088032,145785.426221802,0.0,1.0
2024-10-03,35.73,35.82,35.16,35.16,166753,34.503729147432,34.5906403039746,33.9532918226619,33.9532918226619,172679.441823274,0.0,1.0
2024-10-04,36.19,36.545,35.885,36.43,239666,34.9479417253167,35.2907579539015,34.6534094725888,35.1797048094304,248183.787422216,0.0,1.0
2024-10-07,35.99,36.495,35.7,35.97,126361,34.7548058218885,35.2424739780445,34.4747587619178,34.7354922315457,130851.900404975,0.0,1.0
2024-10-08,36.1,36.18,35.27,36.18,139590,34.861030568774,34.9382849301452,34.0595165695473,34.9382849301452,144551.062254417,0.0,1.0
2024-10-09,36.18,36.55,35.64,36.1,176497,34.9382849301452,35.2955863514873,34.4168179908893,34.861030568774,182769.745932502,0.0,1.0
2024-10-10,36.01,36.03,35.55,35.82,133105,34.7741194122314,34.7934330025742,34.3299068343467,34.5906403039746,137835.583790918,0.0,1.0
2024-10-11,37.18,37.46,35.29,36.21,140161,35.9039644472858,36.1743547120852,34.0788301598902,34.9672553156595,145142.355732083,0.0,1.0
2024-10-14,37.75,37.92,36.845,37.2,157005,36.4544017720559,36.6185672899698,35.5804618090437,35.9232780376286,162584.995553083,0.0,1.0
2024-10-15,38.66,39.27,37.53,37.8,247454,37.3331701326538,37.9222346381096,36.241952278285,36.5026857479129,256248.574819863,0.0,1.0
2024-10-16,39.4,39.65,38.85,39.0,217367,38.0477729753378,38.289192854623,37.5166492409105,37.6615011684816,225092.275586045,0.0,1.0
2024-10-17,39.65,39.69,38.93,39.31,252633,38.289192854623,38.3278200353086,37.5939036022818,37.9608618187952,261611.637728492,0.0,1.0
2024-10-18,38.83,39.84,38.73,39.84,345089,37.4973356505677,38.4726719628797,37.4007676988537,38.4726719628797,357353.54625915,0.0,1.0
2024-10-21,37.38,38.98,37.32,38.85,297640,36.0971003507139,37.6421875781388,36.0391595796855,37.5166492409105,308218.197359444,0.0,1.0
2024-10-22,37.35,37.54,37.144,37.4,198717,36.0681299651997,36.2516090734564,35.8691999846687,36.1164139410567,205779.450089627,0.0,1.0
2024-10-23,37.36,38.35,36.98,37.27,407464,36.0777867603711,37.0338094823403,35.7108285438577,35.9908756038285,421945.368797435,0.0,1.0
2024-10-24,36.0,37.17,35.13,36.25,666743,34.7644626170599,35.8943076521144,33.9243214371477,35.0058824963451,690439.206968244,0.0,1.0
2024-10-25,35.75,36.375,35.64,36.25,264108,34.5230427377748,35.1265924359877,34.4168179908893,35.0058824963451,273494.461995055,0.0,1.0
2024-10-28,37.16,37.35,36.0,36.3,521985,35.884650856943,36.0681299651997,34.7644626170599,35.0541664722021,540536.472747848,0.0,1.0
2024-10-29,37.12,37.26,36.87,36.93,382839,35.8460236762574,35.981218808657,35.6046037969722,35.6625445680007,396445.190360476,0.0,1.0
2024-10-30,37.73,38.22,36.99,37.07,467895,36.4350881817131,36.908271145112,35.7204853390291,35.7977397004003,484524.101107032,0.0,1.0
2024-10-31,37.05,37.97,37.01,37.83,364254,35.7784261100575,36.6668512658268,35.7397989293719,36.5316561334272,377199.674979731,0.0,1.0
2024-11-01,36.99,37.56,36.86,37.41,243566,35.7204853390291,36.2709226637992,35.5949470018008,36.1260707362281,252222.394362486,0.0,1.0
2024-11-04,36.65,37.02,36.18,36.76,237595,35.3921543032013,35.7494557245433,34.9382849301452,35.4983790500868,246039.183582909,0.0,1.0
2024-11-05,37.49,37.56,36.5,36.7,203721,36.2033250975994,36.2709226637992,35.2473023756302,35.4404382790583,210961.293456065,0.0,1.0
2024-11-06,43.41,43.515,40.0,40.0,788788,41.9201478390714,42.0215441883712,38.6271806856222,38.6271806856222,816821.715692654,0.0,1.0
2024-11-07,42.7,43.255,42.13,43.0,662939,41.2345153819017,41.7704675139147,40.6840780571315,41.5242192370438,686500.011891118,0.0,1.0
2024-11-08,42.94,43.39,42.16,42.94,350888,41.4662784660154,41.9008342487286,40.7130484426458,41.4662784660154,363358.644117258,0.0,1.0
2024-11-11,44.46,44.67,43.03,43.58,356221,42.934111332069,43.1369040306686,41.553189622558,42.0843133569853,368881.180223017,0.0,1.0
2024-11-12,44.54,44.98,43.5,44.33,421448,43.0113656934403,43.4362646809821,42.0070589956141,42.8085729948408,436426.363528904,0.0,1.0
2024-11-13,43.57,45.08,43.49,44.45,280035,42.0746565618139,43.5328326326962,41.9974022004427,42.9244545368976,289987.511414971,0.0,1.0
2024-11-14,43.45,44.09,43.18,43.77,206541,41.9587750197571,42.576809910727,41.6980415501291,42.2677924652421,213881.516935953,0.0,1.0
2024-11-15,43.48,44.0,42.75,43.72,240375,41.9877454052713,42.4898987541844,41.2827993577587,42.219508489385,248917.985453153,0.0,1.0
2024-11-18,43.31,43.73,43.145,43.36,172373,41.8235798873574,42.2291652845564,41.6642427670292,41.8718638632144,178499.177978227,0.0,1.0
2024-11-19,42.86,43.25,42.55,42.57,123832,41.3890241046442,41.765639116329,41.0896634543306,41.1089770446734,128233.019135246,0.0,1.0
2024-11-20,42.72,42.93,42.06,42.71,172882,41.2538289722445,41.456621670844,40.6164804909317,41.2441721770731,179026.267960944,0.0,1.0
2024-11-21,43.4,43.99,42.59,42.83,173143,41.9104910439,42.480241959013,41.1282906350162,41.3600537191299,179296.54396387,0.0,1.0
2024-11-22,44.05,44.19,43.315,43.43,193872,42.5381827300414,42.6733778624411,41.8284082849431,41.9394614294143,200762.257621523,0.0,1.0
2024-11-25,44.97,46.13,44.68,44.92,281196,43.4266078858107,44.5467961256938,43.14656082584,43.3783239099537,291189.773634882,0.0,1.0
2024-11-26,44.29,45.28,44.21,44.66,177234,42.7699458141551,43.7259685361243,42.6926914527839,43.1272472354971,183532.939090189,0.0,1.0
2024-11-27,43.96,44.75,43.86,44.75,171177,42.4512715734988,43.2141583920398,42.3547036217847,43.2141583920398,177260.671849877,0.0,1.0
2024-11-29,43.75,44.43,43.25,44.39,126679,42.2484788748992,42.9051409465548,41.765639116329,42.8665137658692,131181.202201643,0.0,1.0
2024-12-02,43.69,44.145,43.2325,43.85,212324,42.1905381038708,42.6299222841698,41.748739724779,42.3450468266133,219870.046150204,0.0,1.0
2024-12-03,42.97,43.83,42.32,43.61,180927,41.4952488515296,42.3257332362705,40.8675571653882,42.1132837424996,187357.189200552,0.0,1.0
2024-12-04,43.73,43.87,42.86,42.97,222422,42.2291652845564,42.3643604169561,41.3890241046442,41.4952488515296,230326.931504779,0.0,1.0
2024-12-05,43.3,44.16,43.26,43.72,176526,42.1519109231852,42.9891082302046,42.1129715135564,42.5607747242877,181334.028104423,0.35,1.0
2024-12-06,43.06,43.4,42.67,43.37,180039,41.9182744654123,42.2492594472572,41.5386152215315,42.2200548900356,184942.711475319,0.0,1.0
2024-12-09,42.78,43.35,42.745,43.3,154525,41.6456985980107,42.2005851852212,41.6116266145855,42.1519109231852,158733.788183248,0.0,1.0
2024-12-10,43.18,43.69,42.43,43.02,241340,42.0350926942988,42.5315701670661,41.3049787637586,41.8793350557835,247913.36314606,0.0,1.0
2024-12-11,43.82,43.935,43.23,43.68,464348,42.6581232483597,42.7700740510425,42.0837669563348,42.5218353146589,476995.418704512,0.0,1.0
2024-12-12,43.37,44.06,43.295,43.57,236693,42.2200548900356,42.8917597061325,42.1470434969816,42.4147519381796,243139.793084986,0.0,1.0
2024-12-13,43.17,43.49,42.52,43.36,263612,42.0253578418916,42.336873118922,41.3925924354234,42.2103200376284,270791.984278028,0.0,1.0
2024-12-16,43.77,43.88,42.845,43.17,282985,42.6094489863237,42.7165323628029,41.7089751386575,42.0253578418916,290692.645520377,0.0,1.0
2024-12-17,42.74,43.86,42.73,43.41,397317,41.6067591883819,42.6970626579885,41.5970243359747,42.2589942996644,408138.699366467,0.0,1.0
2024-12-18,40.23,43.3,40.03,43.08,464702,39.1633112341741,42.1519109231852,38.9686141860301,41.9377441702267,477359.06058134,0.0,1.0
2024-12-19,40.36,41.3,40.22,40.65,408753,39.2898643154678,40.2049404417448,39.1535763817669,39.5721750352766,419886.181014509,0.0,1.0
2024-12-20,40.89,41.46,39.86,39.86,735569,39.8058114930495,40.36069808026,38.8031216951077,38.8031216951077,755603.648860464,0.0,1.0
2024-12-23,40.53,40.92,39.695,40.68,198806,39.4553568063902,39.8350160502711,38.6424966303888,39.6013795924982,204220.867131912,0.0,1.0
2024-12-24,40.87,40.87,40.31,40.51,69721,39.7863417882351,39.7863417882351,39.2411900534318,39.4358871015758,71619.986707162,0.0,1.0
2024-12-26,41.03,41.15,40.335,40.47,106013,39.9420994267503,40.0589176556367,39.2655271844498,39.396947691947,108900.469740629,0.0,1.0
2024-12-27,40.25,41.05,39.97,40.73,172600,39.1827809389885,39.9615691315647,38.9102050715869,39.6500538545342,177301.095877227,0.0,1.0
2024-12-30,40.01,40.3,39.5,40.09,124376,38.9491444812157,39.2314552010245,38.4526670084484,39.0270233004733,127763.621673384,0.0,1.0
2024-12-31,39.89,40.58,39.66,40.2,163676,38.8323262523293,39.5040310684262,38.6084246469636,39.1341066769525,168134.033422949,0.0,1.0
2025-01-02,39.09,40.42,38.94,40.26,137526,38.0535380597531,39.348273429911,37.9075152736451,39.1925157913957,141271.787436915,0.0,1.0
2025-01-03,39.51,39.59,38.5,39.46,214835,38.4624018608556,38.5402806801132,37.4791817677282,38.4137275988196,220686.448046258,0.0,1.0
2025-01-06,39.18,40.04,39.08,39.52,213453,38.1411517314179,38.9783490384373,38.0438032073459,38.4721367132628,219266.806594912,0.0,1.0
2025-01-07,38.7,39.405,38.19,39.35,176421,37.6738788158722,38.36018591058,37.1774013431049,38.3066442223403,181226.168225703,0.0,1.0
2025-01-08,38.72,39.025,38.2,38.6,177386,37.6933485206866,37.9902615191063,37.1871361955121,37.5765302918002,182217.451872989,0.0,1.0
2025-01-10,37.99,38.035,37.23,37.93,292820,36.9827042949609,37.0265111307933,36.2428555120135,36.9242951805176,300795.520827171,0.0,1.0
2025-01-13,38.59,38.7,37.49,37.69,218538,37.566795439393,37.6738788158722,36.4959616746007,36.6906587227448,224490.306435791,0.0,1.0
2025-01-14,39.71,39.74,38.6,38.87,149486,38.6570989089996,38.6863034662212,37.5765302918002,37.8393713067946,153557.541241618,0.0,1.0
2025-01-15,40.37,41.06,40.05,40.87,226514,39.299599167875,39.9713039839719,38.9880838908445,39.7863417882351,232683.548270766,0.0,1.0
2025-01-16,39.95,40.33,39.34,40.0,224227,38.8907353667725,39.2606597582461,38.2969093699331,38.9394096288085,230334.257388546,0.0,1.0
2025-01-17,40.27,40.45,39.765,40.22,530176,39.2022506438029,39.3774779871326,38.7106405972392,39.1535763817669,544616.372003505,0.0,1.0
2025-01-21,40.51,41.16,40.47,40.59,177511,39.4358871015758,40.0686525080439,39.396947691947,39.5137659208334,182345.856490513,0.0,1.0
2025-01-22,40.02,40.34,39.38,40.33,163348,38.9588793336229,39.2703946106534,38.335848779562,39.2606597582461,167797.099706566,0.0,1.0
2025-01-23,40.12,40.55,39.87,39.93,181230,39.0562278576949,39.4748265112046,38.8128565475149,38.8712656619581,186166.150671089,0.0,1.0
2025-01-24,40.35,40.52,39.085,40.09,144437,39.2801294630606,39.445621953983,38.0486706335495,39.0270233004733,148371.021930585,0.0,1.0
2025-01-27,41.19,41.725,40.38,40.55,227100,40.0978570652655,40.6186716690508,39.3093340202822,39.4748265112046,233285.509117719,0.0,1.0
2025-01-28,41.37,41.47,40.85,41.14,172960,40.2730844085952,40.3704329326672,39.7668720834207,40.0491828032295,177670.901175696,0.0,1.0
2025-01-29,41.26,41.9,40.69,41.15,217060,40.166001032116,40.7890315861769,39.6111144449054,40.0589176556367,222972.050238186,0.0,1.0
2025-01-30,42.71,43.28,42.03,42.03,310219,41.5775546311603,42.1324412183708,40.9155846674705,40.9155846674705,318668.41634958,0.0,1.0
2025-01-31,44.44,45.2,43.35,43.41,468141,43.2616840976062,44.0015328805536,42.2005851852212,42.2589942996644,480891.728418662,0.0,1.0
2025-02-03,44.1,44.84,43.08,44.19,488564,42.9306991157614,43.6510781938943,41.9377441702267,43.0183127874262,501870.988448213,0.0,1.0
2025-02-04,44.35,44.71,43.805,43.84,261923,43.1740704259414,43.5245251126007,42.6435209697489,42.6775929531741,269056.981086043,0.0,1.0
2025-02-05,44.71,44.72,43.26,44.72,250790,43.5245251126007,43.5342599650079,42.1129715135564,43.5342599650079,257620.75223088,0.0,1.0
2025-02-06,45.25,45.4499,43.95,44.94,223045,44.0502071425896,44.2448068422096,42.7846763296533,43.7484267179663,229120.063325238,0.0,1.0
2025-02-07,44.67,45.1957,44.11,45.16,252001,43.4855857029719,43.9973468940185,42.9404339681686,43.9625934709248,258864.736165453,0.0,1.0
2025-02-10,44.17,44.71,43.84,44.5,218055,42.9988430826118,43.5245251126007,42.6775929531741,43.3200932120494,223994.150993678,0.0,1.0
2025-02-11,45.19,45.32,43.47,43.89,173550,43.9917980281464,44.11835110944,42.3174034141076,42.7262672152101,178276.97097041,0.0,1.0
2025-02-12,44.28,44.67,44.1,44.41,203507,43.105926459091,43.4855857029719,42.9306991157614,43.2324795403846,209049.907987757,0.0,1.0
2025-02-13,44.75,44.82,44.19,44.58,187897,43.5634645222295,43.6316084890799,43.0183127874262,43.397972031307,193014.739351352,0.0,1.0
2025-02-14,44.61,45.62,44.59,44.95,207296,43.4271765885287,44.4103966816561,43.4077068837143,43.7581615703735,212942.108754146,0.0,1.0
2025-02-18,44.55,44.99,44.26,44.52,134656,43.3687674740854,43.7971009800023,43.0864567542766,43.3395629168638,138323.617418563,0.0,1.0
2025-02-19,44.57,44.61,43.965,44.02,173711,43.3882371788998,43.4271765885287,42.7992786082641,42.8528202965037,178442.356117781,0.0,1.0
2025-02-20,44.1,44.44,43.29,43.54,151916,42.9306991157614,43.2616840976062,42.142176070778,42.385547380958,156053.727006285,0.0,1.0
2025-02-21,43.42,44.66,42.77,42.77,225535,42.2687291520716,43.4758508505647,41.6359637456035,41.6359637456035,231677.883306318,0.0,1.0
2025-02-24,43.05,43.76,43.0,43.76,210186,41.9085396130051,42.5997141339165,41.8598653509691,42.5997141339165,215910.823511303,0.0,1.0
2025-02-25,42.98,43.74,42.965,43.35,270544,41.8403956461547,42.5802444291021,41.8257933675439,42.2005851852212,277912.790747443,0.0,1.0
2025-02-26,42.32,43.21,41.85,42.98,191877,41.1978953872794,42.0642972515204,40.7403573241409,41.8403956461547,197103.142373318,0.0,1.0
2025-02-27,42.97,43.02,42.26,42.26,184850,41.8306607937475,41.8793350557835,41.1394862728362,41.1394862728362,189884.748394586,0.0,1.0
2025-02-28,43.8,43.9,43.01,43.01,448685,42.6386535435453,42.7360020676173,41.8696002033763,41.8696002033763,460905.806510276,0.0,1.0
2025-03-03,43.75,44.33,43.22,43.84,214435,42.5899792815093,43.154600721127,42.0740321039276,42.6775929531741,220275.553270181,0.0,1.0
2025-03-04,42.5,43.65,42.03,43.06,338823,41.373122730609,42.4926307574373,40.9155846674705,41.9182744654123,348051.501786847,0.0,1.0
2025-03-05,41.63,43.245,41.55,42.6,326116,40.5261905711824,42.0983692349456,40.4483117519248,41.470471254681,334998.401987821,0.0,1.0
2025-03-06,42.04,42.18,40.41,41.36,356822,40.9253195198777,41.0616074535785,39.3385385775038,40.263349556188,366540.739473372,0.0,1.0
2025-03-07,41.31,42.02,40.625,41.74,220792,40.555395128404,41.2524256425935,39.882907942179,40.977540369392,224900.225755955,0.35,1.0
2025-03-10,39.68,41.1,39.53,40.64,313632,38.955170145124,40.3492311735029,38.8079101773375,39.8976339389576,319467.678196182,0.0,1.0
2025-03-11,38.92,39.9,38.795,39.68,228120,38.2090529750057,39.1711514312109,38.0863363351836,38.955170145124,232364.576159681,0.0,1.0
2025-03-12,39.52,39.85,38.93,39.06,219566,38.7980928461517,39.122064775282,38.2188703061915,38.3464956116064,223651.413857078,0.0,1.0
2025-03-13,39.07,40.07,39.0,39.68,217285,38.3563129427922,39.3380460613689,38.2875916244918,38.955170145124,221327.971816835,0.0,1.0
2025-03-14,40.31,40.38,39.385,39.56,225015,39.5736620098273,39.6423833281277,38.6655588751439,38.8373621708948,229201.802141727,0.0,1.0
2025-03-17,40.68,41.0,40.13,40.42,297695,39.9369032637007,40.2510578616453,39.3969500484835,39.6816526528708,303234.142117553,0.0,1.0
2025-03-18,40.61,40.715,40.06,40.41,377141,39.8681819454003,39.9712639228509,39.3282287301831,39.671835321685,384158.375492891,0.0,1.0
2025-03-19,40.83,41.15,40.32,40.57,292725,40.0841632314872,40.3983178294318,39.5834793410131,39.8289126206573,298171.666475288,0.0,1.0
2025-03-20,40.86,41.625,40.81,40.88,244778,40.1136152250445,40.8646410607557,40.0645285691157,40.133249887416,249332.527718808,0.0,1.0
2025-03-21,40.24,40.895,39.925,40.6,1578426,39.5049406915269,40.1479758841947,39.1956947591753,39.8583646142146,1607795.40807216,0.0,1.0
2025-03-24,41.26,41.51,40.7,41.01,311966,40.5063084724752,40.7517417521194,39.9565379260722,40.260875192831,317770.679318916,0.0,1.0
2025-03-25,40.84,41.575,40.83,41.44,192055,40.093980562673,40.8155544048269,40.0841632314872,40.683020433819,195628.523033261,0.0,1.0
2025-03-26,41.07,41.8938,40.9,41.05,199921,40.3197791799456,41.1285309230291,40.1528845497876,40.3001445175741,203640.883878746,0.0,1.0
2025-03-27,41.04,41.36,40.795,41.2,426071,40.2903271863883,40.6044817843329,40.049802572337,40.4474044853606,433998.804703365,0.0,1.0
2025-03-28,40.39,41.17,40.15,40.97,255128,39.6522006593135,40.4179524918033,39.416584710855,40.2216058680879,259875.107778656,0.0,1.0
2025-03-31,40.44,40.73,40.03,40.03,262069,39.7012873152423,39.9859899196295,39.2987767366258,39.2987767366258,266945.257362754,0.0,1.0
2025-04-01,40.19,40.265,39.655,40.1,279900,39.4558540355981,39.5294840194914,38.9306268171596,39.3674980549262,285108.034661997,0.0,1.0
2025-04-02,40.11,40.22,39.58,39.58,254825,39.377315386112,39.4853060291554,38.8569968332663,38.8569968332663,259566.469927629,0.0,1.0
2025-04-03,36.53,38.39,36.47,38.22,405885,35.8627108216073,37.68873442216,35.8038068344927,37.521839792002,413437.208462968,0.0,1.0
2025-04-04,35.65,36.005,34.325,35.06,484458,34.9987856772598,35.3473009343546,33.6979892951457,34.4195631372996,493472.19812891,0.0,1.0
2025-04-07,35.75,37.22,33.13,33.38,492470,35.0969589891175,36.5401066734253,32.5248182184465,32.7702514980907,501633.275562678,0.0,1.0
2025-04-08,35.26,37.615,34.81,36.88,346285,34.6159097610149,36.9278912552631,34.1741298576554,36.2063174131092,352728.245026544,0.0,1.0
2025-04-09,36.91,37.76,33.2901,34.59,394585,36.2357694066665,37.0702425574567,32.6819936907306,33.9581485715685,401926.951972505,0.0,1.0
2025-04-10,34.63,36.04,33.91,36.04,352580,33.9974178963116,35.3816615935048,33.2905700509363,35.3816615935048,359140.374637824,0.0,1.0
2025-04-11,34.13,34.635,33.43,34.34,263374,33.5065513370232,34.0023265619045,32.8193381540195,33.7127152919243,268274.539196388,0.0,1.0
2025-04-14,34.39,34.715,33.67,34.55,276948,33.7618019478532,34.0808652113906,33.0549541024779,33.9188792468254,282101.107479709,0.0,1.0
2025-04-15,35.15,35.635,34.095,34.39,346633,34.5079191179715,34.9840596804812,33.472190677873,33.7618019478532,353082.720182179,0.0,1.0
2025-04-16,35.46,35.76,35.07,35.36,248554,34.8122563847303,35.1067763203033,34.4293804684853,34.7140830728726,253178.786878806,0.0,1.0
2025-04-17,35.53,35.98,35.255,35.43,415995,34.8809777030306,35.3227576063901,34.611001095422,34.782804391173,423735.32289824,0.0,1.0
2025-04-21,34.92,35.37,34.595,35.25,199639,34.2821205006988,34.7239004040583,33.9630572371614,34.6060924298291,203353.636769869,0.0,1.0
2025-04-22,36.23,36.37,35.06,35.5,270836,35.5681908860343,35.7056335226351,34.4195631372996,34.8515257094733,275875.382907169,0.0,1.0
2025-04-23,36.92,37.9117,36.515,37.4,380168,36.2455867378523,37.2191714715448,35.8479848248287,36.7168186347691,387241.698182858,0.0,1.0
2025-04-24,36.5,36.79,35.01,35.01,482962,35.83325882805,36.1179614324373,34.3704764813707,34.3704764813707,491948.362402385,0.0,1.0
2025-04-25,35.56,36.34,35.275,36.02,212332,34.9104296965879,35.6761815290778,34.6306357577936,35.3620269311332,216282.812489643,0.0,1.0
2025-04-28,35.61,36.45,35.14,36.2,352546,34.9595163525168,35.7841721721212,34.4981017867857,35.538738892477,359105.742007675,0.0,1.0
2025-04-29,35.91,36.07,35.25,35.47,348361,35.2540362880898,35.4111135870621,34.6060924298291,34.822073715916,354842.872679128,0.0,1.0
2025-04-30,35.64,35.92,34.85,35.34,362602,34.9889683460741,35.2638536192755,34.2133991823985,34.6944484105011,369348.851677418,0.0,1.0
2025-05-01,35.92,36.27,35.15,35.62,227668,35.2638536192755,35.6074602107774,34.5079191179715,34.9693336837025,231904.165900063,0.0,1.0
2025-05-02,37.03,37.1825,36.19,36.36,195331,36.3535773808957,36.5032916814786,35.5289215612913,35.6958161914493,198965.478808726,0.0,1.0
2025-05-05,37.01,37.425,36.5,36.72,204512,36.3339427185242,36.7413619627335,35.83325882805,36.0492401141369,208317.307555535,0.0,1.0
2025-05-06,36.81,37.1,36.445,36.61,188367,36.1375960948088,36.4222986991961,35.7792635065283,35.9412494710935,191871.90126894,0.0,1.0
2025-05-07,37.17,37.465,36.96,37.29,255398,36.4910200174964,36.7806312874766,36.2848560625953,36.6088279917256,260150.131606305,0.0,1.0
2025-05-08,37.97,38.31,37.34,37.48,227063,37.2764065123578,37.6101957726739,36.6579146476545,36.7953572842552,231287.908804777,0.0,1.0
2025-05-09,37.76,38.06,37.335,37.98,197503,37.0702425574567,37.3647624930297,36.6530059820616,37.2862238435436,201177.892711141,0.0,1.0
2025-05-12,39.21,39.77,37.785,39.21,333663,38.4937555793929,39.0435261257959,37.0947858854211,38.4937555793929,339871.390387374,0.0,1.0
2025-05-13,39.34,39.45,38.63,39.45,188720,38.6213808848079,38.7293715278513,37.9243503706184,38.7293715278513,192231.469458421,0.0,1.0
2025-05-14,39.05,39.33,38.32,38.95,175440,38.3366782804207,38.6115635536221,37.6200131038597,38.238504968563,178704.371565204,0.0,1.0
2025-05-15,39.27,39.39,38.58,39.22,177016,38.5526595665075,38.6704675407367,37.8752637146896,38.5035729105787,180309.695833255,0.0,1.0
2025-05-16,39.18,39.37,38.8,39.14,232336,38.4643035858356,38.6508328783652,38.0912450007765,38.4250342610926,236659.02229807,0.0,1.0
2025-05-19,39.37,39.415,37.965,38.74,165548,38.6508328783652,38.6950108687012,37.2714978467649,38.0323410136619,168628.313405589,0.0,1.0
2025-05-20,39.18,39.48,38.45,39.26,214386,38.4643035858356,38.7588235214086,37.7476384092746,38.5428422353218,218375.030793308,0.0,1.0
2025-05-21,37.75,38.89,37.71,38.76,241693,37.0604252262709,38.1796009814484,37.0211559015279,38.0519756760334,246190.125836235,0.0,1.0
2025-05-22,37.64,38.2,37.62,37.75,234283,36.9524345832275,37.5022051296305,36.932799920856,37.0604252262709,238642.249677444,0.0,1.0
2025-05-23,37.34,37.58,36.925,36.93,272181,36.6579146476545,36.8935305961129,36.2504954034451,36.255404069038,277245.409011565,0.0,1.0
2025-05-27,38.3,38.38,37.355,37.84,168918,37.6003784414881,37.6789170909743,36.6726406444331,37.1487812069428,172061.018217346,0.0,1.0
2025-05-28,37.57,38.48,37.47,38.16,190804,36.8837132649271,37.7770904028319,36.7855399530695,37.4629358048874,194354.245965158,0.0,1.0
2025-05-29,37.89,38.29,37.475,37.75,156884,37.1978678628717,37.5905611103024,36.7904486186623,37.0604252262709,159803.104358388,0.0,1.0
2025-05-30,37.7,38.205,37.42,37.85,209181,37.0113385703421,37.5071137952233,36.7364532971406,37.1585985381286,213073.182560312,0.0,1.0
2025-06-02,37.22,37.515,36.8577,37.49,170738,36.5401066734253,36.8297179434054,36.1844247645649,36.805174615441,173914.882537049,0.0,1.0
2025-06-03,37.75,37.93,36.975,37.05,324372,37.0604252262709,37.2371371876147,36.299582059374,36.3732120432672,330407.514895968,0.0,1.0
2025-06-04,36.82,38.655,36.79,37.69,233083,36.1474134259946,37.9488936985829,36.1179614324373,37.0015212391563,237419.921554563,0.0,1.0
2025-06-05,36.55,36.79,36.28,36.79,254677,35.8823454839789,36.1179614324373,35.6172775419632,36.1179614324373,259415.716125807,0.0,1.0
2025-06-06,36.95,37.06,36.55,36.89,258384,36.6284626540972,36.7375054387237,36.2319434372734,36.5689847715736,260652.184345281,0.36,1.0
2025-06-09,37.25,37.675,36.93,37.0,325765,36.925852066715,37.3471537345903,36.608636693256,36.6780275562001,328624.678127286,0.0,1.0
2025-06-10,37.77,38.19,37.11,37.36,234073,37.4413270485859,37.8576722262509,36.7870703408267,37.0348948513415,236127.773957572,0.0,1.0
2025-06-11,37.32,38.04,37.18,38.0,210030,36.9952429296592,37.708977519942,36.8564612037708,37.6693255982596,211873.716166788,0.0,1.0
2025-06-12,37.03,37.13,36.66,37.12,144222,36.7077664974619,36.8068963016679,36.3409862218999,36.7969833212473,145488.030724214,0.0,1.0
2025-06-13,35.98,36.7737,35.815,36.45,289125,35.6669035532995,36.4536968092821,35.5033393763597,36.1328136330674,291663.03950256,0.0,1.0
2025-06-16,35.7,36.7575,35.6,36.55,371503,35.3893401015228,36.4376377810007,35.2902102973169,36.2319434372734,374764.182150695,0.0,1.0
2025-06-17,35.37,36.54,35.25,35.45,301336,35.0622117476432,36.2220304568528,34.9432559825961,35.141515591008,303981.23189466,0.0,1.0
2025-06-18,35.72,36.0,35.11,35.32,313242,35.409166062364,35.6867295141407,34.8044742567078,35.0126468455402,315991.746891002,0.0,1.0
2025-06-20,35.93,36.1,35.71,35.83,1052556,35.6173386511965,35.7858593183466,35.3992530819434,35.5182088469906,1061795.70153621,0.0,1.0
2025-06-23,37.09,37.1,35.93,35.98,286280,36.7672443799855,36.7771573604061,35.6173386511965,35.6669035532995,288793.065106072,0.0,1.0
2025-06-24,37.25,37.82,36.26,37.45,221766,36.925852066715,37.4908919506889,35.9444670050761,37.1241116751269,223712.738844184,0.0,1.0
2025-06-25,37.13,37.49,35.28,37.2,271633,36.8068963016679,37.1637635968093,34.9729949238579,36.876287164612,274017.488661302,0.0,1.0
2025-06-26,38.03,38.07,37.34,37.34,224842,37.6990645395214,37.7387164612038,37.0150688905004,37.0150688905004,226815.741038771,0.0,1.0
2025-06-27,38.65,38.81,37.9,38.17,1386430,38.3136693255983,38.4722770123278,37.5701957940537,37.8378462654097,1398600.56327725,0.0,1.0
2025-06-30,38.3,38.84,38.21,38.74,324718,37.9667150108774,38.5020159535896,37.8774981870921,38.4028861493836,327568.487198245,0.0,1.0
2025-07-01,39.76,40.23,37.65,38.14,223754,39.4140101522843,39.8799202320522,37.3223712835388,37.8081073241479,225718.190197513,0.0,1.0
2025-07-02,40.33,40.5,39.565,39.98,330770,39.9790500362582,40.1475707034083,39.2207070340827,39.6320957215373,333673.613752743,0.0,1.0
2025-07-03,40.74,41.09,38.115,40.62,142201,40.3854822335025,40.7324365482234,37.7833248730964,40.2665264684554,143449.289685443,0.0,1.0
2025-07-07,40.27,41.135,39.98,40.52,294399,39.9195721537346,40.777044960116,39.6320957215373,40.1673966642495,296983.336503292,0.0,1.0
2025-07-08,40.81,41.045,40.31,40.38,366906,40.4548730964467,40.6878281363307,39.959224075417,40.0286149383611,370126.82809071,0.0,1.0
2025-07-09,41.17,41.2,40.66,41.01,229541,40.8117403915881,40.8414793328499,40.3061783901378,40.6531327048586,231555.990490124,0.0,1.0
2025-07-10,41.59,41.77,39.21,40.98,292031,41.2280855692531,41.4065192168238,38.8687962291516,40.6233937635968,294594.5493782,0.0,1.0
2025-07-11,40.99,41.4,39.685,41.11,216195,40.6333067440174,41.0397389412618,39.3396627991298,40.7522625090645,218092.83467447,0.0,1.0
2025-07-14,41.73,41.79,39.205,41.0,279328,41.3668672951414,41.426345177665,38.8638397389413,40.643219724438,281780.038039503,0.0,1.0
2025-07-15,40.14,41.83,40.14,41.67,258787,39.7907034082669,41.4659970993473,39.7907034082669,41.3073894126178,261058.722019019,0.0,1.0
2025-07-16,40.43,40.56,39.76,40.15,501032,40.0781798404641,40.2070485859318,39.4140101522843,39.8006163886875,505430.232626189,0.0,1.0
2025-07-17,40.71,40.92,39.44,40.37,336472,40.3557432922408,40.5639158810732,39.0967947788252,40.0187019579405,339425.667885881,0.0,1.0
2025-07-18,40.61,40.96,40.22,40.96,1008644,40.2566134880348,40.6035678027556,39.8700072516316,40.6035678027556,1017498.22677396,0.0,1.0
2025-07-21,40.9,41.1221,40.47,40.75,298957,40.544089920232,40.7642572153735,40.1178317621465,40.3953952139231,301581.348207755,0.0,1.0
2025-07-22,41.5,41.68,40.81,40.87,577480,41.1388687454677,41.3173023930384,40.4548730964467,40.5143509789703,582549.319678128,0.0,1.0
2025-07-23,41.25,41.76,40.52,41.76,421663,40.8910442349529,41.3966062364032,40.1673966642495,41.3966062364032,425364.504023409,0.0,1.0
2025-07-24,39.74,41.285,39.67,41.03,313731,39.3941841914431,40.9257396664249,39.3247933284989,40.6729586656998,316485.03950256,0.0,1.0
2025-07-25,39.8,39.995,39.21,39.67,321507,39.4536620739666,39.6469651921682,38.8687962291516,39.3247933284989,324329.299926848,0.0,1.0
2025-07-28,40.05,40.735,39.82,39.86,258213,39.7014865844815,40.3805257432922,39.4734880348078,39.5131399564902,260479.683247988,0.0,1.0
2025-07-29,39.66,40.48,39.66,40.46,276654,39.3148803480783,40.1277447425671,39.3148803480783,40.1079187817259,279082.564740307,0.0,1.0
2025-07-30,38.66,39.94,38.47,39.9,243868,38.3235823060188,39.592443799855,38.1352356780276,39.5527918781726,246008.757863936,0.0,1.0
2025-07-31,38.12,38.96,38.025,38.21,273390,37.7882813633067,38.6209717186367,37.6941080493111,37.8774981870921,275789.912216533,0.0,1.0
2025-08-01,37.11,37.9,36.805,37.77,240013,36.7870703408267,37.5701957940537,36.4847244379986,37.4413270485859,242119.917337235,0.0,1.0
2025-08-04,37.49,37.555,36.95,37.31,221021,37.1637635968093,37.2281979695431,36.6284626540972,36.9853299492386,222961.198975859,0.0,1.0
2025-08-05,37.69,38.04,36.9,37.62,253857,37.3620232052212,37.708977519942,36.5788977519942,37.292632342277,256085.444769568,0.0,1.0
2025-08-06,37.46,37.965,37.4,37.66,180982,37.1340246555475,37.6346301667875,37.0745467730239,37.3322842639594,182570.722750549,0.0,1.0
2025-08-07,37.07,37.87,37.025,37.85,162172,36.7474184191443,37.5404568527919,36.7028100072516,37.5206308919507,163595.602048281,0.0,1.0
2025-08-08,37.56,37.7,36.75,37.36,162222,37.2331544597534,37.3719361856418,36.4302030456853,37.0348948513415,163646.040965618,0.0,1.0
2025-08-11,37.47,37.64,37.32,37.64,217619,37.1439376359681,37.3124583031182,36.9952429296592,37.3124583031182,219529.335040234,0.0,1.0
2025-08-12,38.86,38.88,37.82,37.82,232648,38.5218419144307,38.5416678752719,37.4908919506889,37.4908919506889,234690.26481346,0.0,1.0
2025-08-13,39.48,39.53,38.895,39.12,240719,39.1364467005076,39.1860116026106,38.5565373459028,38.7795794053662,242832.114850037,0.0,1.0
2025-08-14,39.54,39.63,38.7,38.92,269970,39.1959245830312,39.2851414068165,38.3632342277012,38.5813197969543,272339.890270666,0.0,1.0
2025-08-15,38.85,39.67,38.72,39.67,174047,38.5119289340102,39.3247933284989,38.3830601885424,39.3247933284989,175574.844915874,0.0,1.0
2025-08-18,38.97,39.435,38.47,38.91,145792,38.6308846990573,39.0918382886149,38.1352356780276,38.5714068165337,147071.812728603,0.0,1.0
2025-08-19,39.38,39.53,38.97,38.97,349595,39.0373168963017,39.1860116026106,38.6308846990573,38.6308846990573,352663.866130212,0.0,1.0
2025-08-20,39.5,39.625,39.21,39.51,194147,39.1562726613488,39.2801849166062,38.8687962291516,39.1661856417694,195851.289685443,0.0,1.0
2025-08-21,39.68,39.77,38.18,39.26,239351,39.3347063089195,39.4239231327049,37.8477592458303,38.9183611312545,241452.10607169,0.0,1.0
2025-08-22,41.74,41.86,39.76,39.95,320731,41.376780275562,41.4957360406091,39.4140101522843,39.6023567802756,323546.487929773,0.0,1.0
2025-08-25,41.05,41.78,41.02,41.73,238651,40.692784626541,41.4164321972444,40.6630456852792,41.3668672951414,240745.961228968,0.0,1.0
2025-08-26,41.42,41.73,40.765,41.03,220228,41.059564902103,41.3668672951414,40.410264684554,40.6729586656998,222161.237746891,0.0,1.0
2025-08-27,41.79,41.91,40.98,41.39,205757,41.426345177665,41.5453009427121,40.6233937635968,41.0298259608412,207563.206291148,0.0,1.0
2025-08-28,41.62,41.99,41.39,41.79,194682,41.2578245105149,41.6246047860769,41.0298259608412,41.426345177665,196390.986100951,0.0,1.0
2025-08-29,41.52,41.925,41.44,41.78,183780,41.1586947063089,41.560170413343,41.0793908629442,41.4164321972444,185393.28456474,0.0,1.0
2025-09-02,41.24,41.29,40.7,40.95,184643,40.8811312545323,40.9306961566352,40.3458303118202,40.593654822335,186263.860277981,0.0,1.0
2025-09-03,41.18,41.73,40.715,41.05,160485,40.8216533720087,41.3668672951414,40.3606997824511,40.692784626541,161893.792977323,0.0,1.0
2025-09-04,41.88,41.88,41.3005,41.43,164012,41.5155620014503,41.5155620014503,40.9411047860769,41.0694778825236,165451.754206291,0.0,1.0
2025-09-05,41.01,42.08,39.93,41.71,190117,41.01,42.08,39.93,41.71,190117,0.36,1.0
2025-09-08,40.89,41.04,40.3901,41.04,159987,40.89,41.04,40.3901,41.04,159987,0.0,1.0
2025-09-09,40.22,40.875,40.06,40.85,199091,40.22,40.875,40.06,40.85,199091,0.0,1.0
2025-09-10,40.22,40.516,40.06,40.19,138406,40.22,40.516,40.06,40.19,138406,0.0,1.0
2025-09-11,40.39,40.54,40.07,40.31,190657,40.39,40.54,40.07,40.31,190657,0.0,1.0
2025-09-12,40.03,40.36,39.87,40.36,149804,40.03,40.36,39.87,40.36,149804,0.0,1.0
2025-09-15,39.65,40.475,39.59,40.28,231346,39.65,40.475,39.59,40.28,231346,0.0,1.0
2025-09-16,39.45,39.52,38.92,39.47,213492,39.45,39.52,38.92,39.47,213492,0.0,1.0
2025-09-17,39.85,40.96,39.48,39.68,309593,39.85,40.96,39.48,39.68,309593,0.0,1.0
2025-09-18,40.96,40.98,40.085,40.1,305187,40.96,40.98,40.085,40.1,305187,0.0,1.0
2025-09-19,40.3,40.91,40.04,40.91,1638170,40.3,40.91,40.04,40.91,1638170,0.0,1.0
2025-09-22,39.87,40.325,39.57,40.16,246875,39.87,40.325,39.57,40.16,246875,0.0,1.0
2025-09-23,39.57,40.49,39.45,39.93,195086,39.57,40.49,39.45,39.93,195086,0.0,1.0
2025-09-24,39.53,40.47,39.185,39.66,173675,39.53,40.47,39.185,39.66,173675,0.0,1.0
2025-09-25,38.96,39.49,38.605,39.36,380339,38.96,39.49,38.605,39.36,380339,0.0,1.0
2025-09-26,38.22,39.26,38.12,39.02,577621,38.22,39.26,38.12,39.02,577621,0.0,1.0
2025-09-29,37.44,38.58,37.1,38.58,872430,37.44,38.58,37.1,38.58,872430,0.0,1.0
2025-09-30,37.7,38.225,37.33,37.63,526222,37.7,38.225,37.33,37.63,526222,0.0,1.0
2025-10-01,37.79,38.6,37.18,37.6,475791,37.79,38.6,37.18,37.6,475791,0.0,1.0
2025-10-02,37.49,37.79,37.17,37.79,262111,37.49,37.79,37.17,37.79,262111,0.0,1.0
2025-10-03,37.98,38.35,37.4173,37.59,443650,37.98,38.35,37.4173,37.59,443650,0.0,1.0
2025-10-06,38.49,38.86,38.01,38.26,427556,38.49,38.86,38.01,38.26,427556,0.0,1.0
2025-10-07,38.05,39.05,37.985,38.7,285946,38.05,39.05,37.985,38.7,285946,0.0,1.0
2025-10-08,37.78,38.215,37.69,38.16,164062,37.78,38.215,37.69,38.16,164062,0.0,1.0
2025-10-09,37.3,37.75,37.08,37.75,238485,37.3,37.75,37.08,37.75,238485,0.0,1.0
2025-10-10,36.18,37.73,36.08,37.35,493045,36.18,37.73,36.08,37.35,493045,0.0,1.0
2025-10-13,36.71,36.81,36.2901,36.7,255309,36.71,36.81,36.2901,36.7,255309,0.0,1.0
2025-10-14,37.68,37.91,36.505,36.59,921279,37.68,37.91,36.505,36.59,921279,0.0,1.0
2025-10-15,37.0,38.12,36.725,38.12,325568,37.0,38.12,36.725,38.12,325568,0.0,1.0
2025-10-16,35.32,36.855,35.08,36.72,466490,35.32,36.855,35.08,36.72,466490,0.0,1.0
2025-10-17,35.71,35.86,35.32,35.66,366523,35.71,35.86,35.32,35.66,366523,0.0,1.0
2025-10-20,36.75,36.86,35.79,35.79,303331,36.75,36.86,35.79,35.79,303331,0.0,1.0
2025-10-21,36.92,37.06,36.51,36.59,253314,36.92,37.06,36.51,36.59,253314,0.0,1.0
2025-10-22,36.61,37.37,36.59,37.02,262245,36.61,37.37,36.59,37.02,262245,0.0,1.0
2025-10-23,36.42,36.555,35.11,36.44,444470,36.42,36.555,35.11,36.44,444470,0.0,1.0
2025-10-24,37.27,37.36,36.55,36.85,335487,37.27,37.36,36.55,36.85,335487,0.0,1.0
2025-10-27,36.75,37.42,36.71,37.3,241425,36.75,37.42,36.71,37.3,241425,0.0,1.0
2025-10-28,36.59,36.715,36.33,36.69,222230,36.59,36.715,36.33,36.69,222230,0.0,1.0
2025-10-29,35.64,36.61,35.25,36.36,272460,35.64,36.61,35.25,36.36,272460,0.0,1.0
2025-10-30,35.76,36.31,35.525,35.55,185597,35.76,36.31,35.525,35.55,185597,0.0,1.0
2025-10-31,35.48,36.1,34.86,35.38,238310,35.48,36.1,34.86,35.38,238310,0.0,1.0
2025-11-03,35.75,35.77,34.91,35.34,225753,35.75,35.77,34.91,35.34,225753,0.0,1.0
2025-11-04,35.67,35.81,35.205,35.59,242346,35.67,35.81,35.205,35.59,242346,0.0,1.0
2025-11-05,36.12,36.23,35.3,35.69,219010,36.12,36.23,35.3,35.69,219010,0.0,1.0
2025-11-06,35.64,36.13,35.45,35.95,200859,35.64,36.13,35.45,35.95,200859,0.0,1.0
2025-11-07,36.02,36.02,35.305,35.63,181787,36.02,36.02,35.305,35.63,181787,0.0,1.0
2025-11-10,36.21,36.49,35.715,36.26,207896,36.21,36.49,35.715,36.26,207896,0.0,1.0
2025-11-11,36.32,36.515,35.49,36.28,145482,36.32,36.515,35.49,36.28,145482,0.0,1.0
2025-11-12,35.87,36.64,35.74,36.24,279778,35.87,36.64,35.74,36.24,279778,0.0,1.0
2025-11-13,36.15,36.53,35.58,35.82,272124,36.15,36.53,35.58,35.82,272124,0.0,1.0
2025-11-14,36.24,36.31,35.4096,36.03,210624,36.24,36.31,35.4096,36.03,210624,0.0,1.0
2025-11-17,34.99,36.2,34.91,36.15,281536,34.99,36.2,34.91,36.15,281536,0.0,1.0
2025-11-18,35.12,35.55,34.66,34.9,224823,35.12,35.55,34.66,34.9,224823,0.0,1.0
2025-11-19,35.36,35.545,35.04,35.1,147127,35.36,35.545,35.04,35.1,147127,0.0,1.0
2025-11-20,35.3,36.21,35.03,35.75,210582,35.3,36.21,35.03,35.75,210582,0.0,1.0
2025-11-21,36.85,37.2,35.36,35.36,310274,36.85,37.2,35.36,35.36,310274,0.0,1.0
2025-11-24,36.55,36.785,36.18,36.68,329626,36.55,36.785,36.18,36.68,329626,0.0,1.0
2025-11-25,37.21,37.465,36.75,36.75,250233,37.21,37.465,36.75,36.75,250233,0.0,1.0
2025-11-26,37.13,37.21,36.86,36.93,205006,37.13,37.21,36.86,36.93,205006,0.0,1.0