date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-06-05,18.5,19.5,18.5,19.0,5632,0.847076573669266,0.892864496570307,0.847076573669266,0.869970535119787,123001.866937098,0.0,1.0
1990-06-06,18.5,18.5,18.5,18.5,0,0.847076573669266,0.847076573669266,0.847076573669266,0.847076573669266,0,0.0,1.0
1990-06-07,18.75,19.5,18.75,19.5,597,0.858523554394526,0.892864496570307,0.858523554394526,0.892864496570307,13038.3726138934,0.0,1.0
1990-06-08,19.0,19.0,19.0,19.0,256,0.869970535119787,0.869970535119787,0.869970535119787,0.869970535119787,5590.99395168627,0.0,1.0
1990-06-11,18.5,18.5,18.5,18.5,651,0.847076573669266,0.847076573669266,0.847076573669266,0.847076573669266,14217.7229005772,0.0,1.0
1990-06-12,18.88,18.88,18.5,18.5,6955,0.864475984371662,0.864475984371662,0.847076573669266,0.847076573669266,151895.948960852,0.0,1.0
1990-06-13,18.75,18.75,18.75,18.75,256,0.858523554394526,0.858523554394526,0.858523554394526,0.858523554394526,5590.99395168628,0.0,1.0
1990-06-14,18.5,18.5,18.5,18.5,651,0.847076573669266,0.847076573669266,0.847076573669266,0.847076573669266,14217.7229005772,0.0,1.0
1990-06-15,19.5,19.5,19.25,19.25,5941,0.892864496570307,0.892864496570307,0.881417515845047,0.881417515845047,129750.371355344,0.0,1.0
1990-06-18,19.5,19.5,19.0,19.5,3797,0.892864496570307,0.892864496570307,0.869970535119787,0.892864496570307,82925.7970099719,0.0,1.0
1990-06-19,20.0,20.25,19.25,19.25,9813,0.915758458020828,0.927205438746088,0.881417515845047,0.881417515845047,214314.154874599,0.0,1.0
1990-06-20,20.5,20.75,20.25,20.25,10080,0.938652419471349,0.950099400196609,0.927205438746088,0.927205438746088,220145.386847647,0.0,1.0
1990-06-21,21.5,22.0,21.0,21.0,17376,0.98444034237239,1.00733430382291,0.961546380921869,0.961546380921869,379488.714470706,0.0,1.0
1990-06-22,21.0,21.0,21.0,21.0,8576,0.961546380921869,0.961546380921869,0.961546380921869,0.961546380921869,187298.29738149,0.0,1.0
1990-06-25,20.75,21.75,20.75,21.75,3755,0.950099400196609,0.99588732309765,0.950099400196609,0.99588732309765,82008.5245647733,0.0,1.0
1990-06-26,20.75,21.25,20.75,21.25,5077,0.950099400196609,0.97299336164713,0.950099400196609,0.97299336164713,110880.766768403,0.0,1.0
1990-06-27,20.75,20.75,20.75,20.75,0,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,0,0.0,1.0
1990-06-28,21.5,21.5,20.75,20.75,992,0.98444034237239,0.98444034237239,0.950099400196609,0.950099400196609,21665.1015627843,0.0,1.0
1990-06-29,21.12,21.5,21.12,21.5,651,0.967040931669994,0.98444034237239,0.967040931669994,0.98444034237239,14217.7229005772,0.0,1.0
1990-07-02,21.5,21.5,21.5,21.5,11,0.98444034237239,0.98444034237239,0.98444034237239,0.98444034237239,240.23802136152,0.0,1.0
1990-07-03,21.0,21.5,21.0,21.5,2773,0.961546380921869,0.98444034237239,0.961546380921869,0.98444034237239,60561.8212032268,0.0,1.0
1990-07-05,21.5,21.5,21.0,21.0,4747,0.98444034237239,0.98444034237239,0.961546380921869,0.961546380921869,103673.626127558,0.0,1.0
1990-07-06,21.0,21.0,21.0,21.0,597,0.961546380921869,0.961546380921869,0.961546380921869,0.961546380921869,13038.3726138934,0.0,1.0
1990-07-09,21.0,21.0,21.0,21.0,0,0.961546380921869,0.961546380921869,0.961546380921869,0.961546380921869,0,0.0,1.0
1990-07-10,21.5,21.5,21.5,21.5,2517,0.98444034237239,0.98444034237239,0.98444034237239,0.98444034237239,54970.8272515405,0.0,1.0
1990-07-11,22.0,22.0,21.63,21.75,11349,1.00733430382291,1.00733430382291,0.990392772349525,0.99588732309765,247860.118584717,0.0,1.0
1990-07-12,22.0,22.0,21.5,21.5,13195,1.00733430382291,1.00733430382291,0.98444034237239,0.98444034237239,288176.426533205,0.0,1.0
1990-07-13,22.25,22.5,21.75,22.0,25483,1.01878128454817,1.03022826527343,0.99588732309765,1.00733430382291,556544.136214147,0.0,1.0
1990-07-16,22.0,22.0,22.0,22.0,1589,1.00733430382291,1.00733430382291,1.00733430382291,1.00733430382291,34703.4741766777,0.0,1.0
1990-07-17,22.5,22.5,22.13,22.13,1877,1.03022826527343,1.03022826527343,1.01328673380005,1.01328673380005,40993.3423723248,0.0,1.0
1990-07-18,22.5,22.5,22.5,22.5,256,1.03022826527343,1.03022826527343,1.03022826527343,1.03022826527343,5590.99395168628,0.0,1.0
1990-07-19,22.5,22.5,22.5,22.5,1536,1.03022826527343,1.03022826527343,1.03022826527343,1.03022826527343,33545.9637101177,0.0,1.0
1990-07-20,22.25,22.5,22.25,22.5,9099,1.01878128454817,1.03022826527343,1.01878128454817,1.03022826527343,198720.523306225,0.0,1.0
1990-07-23,22.0,22.25,22.0,22.0,8459,1.00733430382291,1.01878128454817,1.00733430382291,1.00733430382291,184743.038427009,0.0,1.0
1990-07-24,22.25,22.5,22.0,22.0,29995,1.01878128454817,1.03022826527343,1.00733430382291,1.00733430382291,655085.404612617,0.0,1.0
1990-07-25,22.38,22.38,22.0,22.0,1536,1.02473371452531,1.02473371452531,1.00733430382291,1.00733430382291,33545.9637101175,0.0,1.0
1990-07-26,22.25,22.5,22.25,22.5,9472,1.01878128454817,1.03022826527343,1.01878128454817,1.03022826527343,206866.776212392,0.0,1.0
1990-07-27,23.0,23.0,22.25,22.25,3755,1.05312222672395,1.05312222672395,1.01878128454817,1.01878128454817,82008.5245647735,0.0,1.0
1990-07-30,23.0,23.0,23.0,23.0,3797,1.05312222672395,1.05312222672395,1.05312222672395,1.05312222672395,82925.797009972,0.0,1.0
1990-07-31,23.5,24.0,22.75,23.25,3509,1.07601618817447,1.09891014962499,1.04167524599869,1.06456920744921,76635.928814325,0.0,1.0
1990-08-01,24.5,24.5,24.25,24.25,9099,1.12180411107551,1.12180411107551,1.11035713035025,1.11035713035025,198720.523306225,0.0,1.0
1990-08-02,24.0,24.25,24.0,24.25,31499,1.09891014962499,1.11035713035025,1.09891014962499,1.11035713035025,687932.494078776,0.0,1.0
1990-08-03,23.5,24.0,23.5,24.0,3413,1.07601618817447,1.09891014962499,1.07601618817447,1.09891014962499,74539.3060824426,0.0,1.0
1990-08-06,21.75,23.5,21.75,23.5,20181,0.99588732309765,1.07601618817447,0.99588732309765,1.07601618817447,440749.409917894,0.0,1.0
1990-08-07,21.25,21.75,21.0,21.75,30293,0.97299336164713,0.99588732309765,0.961546380921869,0.99588732309765,661593.671009501,0.0,1.0
1990-08-08,20.75,21.25,20.75,21.25,1237,0.950099400196609,0.97299336164713,0.950099400196609,0.97299336164713,27015.8574931091,0.0,1.0
1990-08-09,20.75,20.75,20.75,20.75,256,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,5590.99395168628,0.0,1.0
1990-08-10,20.75,20.75,20.75,20.75,0,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,0,0.0,1.0
1990-08-13,20.75,20.75,20.75,20.75,3115,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,68031.0396855576,0.0,1.0
1990-08-14,20.75,20.75,20.75,20.75,11,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,240.23802136152,0.0,1.0
1990-08-15,20.75,21.25,20.75,21.25,2517,0.950099400196609,0.97299336164713,0.950099400196609,0.97299336164713,54970.8272515405,0.0,1.0
1990-08-16,20.75,20.75,20.75,20.75,11,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,240.23802136152,0.0,1.0
1990-08-17,19.75,20.75,19.75,20.5,6955,0.904311477295568,0.950099400196609,0.904311477295568,0.938652419471349,151895.948960852,0.0,1.0
1990-08-20,19.5,19.5,19.5,19.5,11,0.892864496570307,0.892864496570307,0.892864496570307,0.892864496570307,240.23802136152,0.0,1.0
1990-08-21,18.5,19.0,18.5,19.0,4395,0.847076573669266,0.869970535119787,0.847076573669266,0.869970535119787,95986.009443989,0.0,1.0
1990-08-22,18.38,18.38,18.25,18.25,7296,0.841582022921141,0.841582022921141,0.835629592944006,0.835629592944006,159343.327623059,0.0,1.0
1990-08-23,18.0,18.5,18.0,18.0,1248,0.824182612218745,0.847076573669266,0.824182612218745,0.824182612218745,27256.0955144706,0.0,1.0
1990-08-24,18.25,18.5,18.0,18.25,5941,0.835629592944006,0.847076573669266,0.824182612218745,0.835629592944006,129750.371355344,0.0,1.0
1990-08-27,19.25,19.25,18.5,18.5,3168,0.881417515845047,0.881417515845047,0.847076573669266,0.847076573669266,69188.5501521177,0.0,1.0
1990-08-28,19.0,19.38,19.0,19.38,3797,0.869970535119787,0.887369945822182,0.869970535119787,0.887369945822182,82925.7970099718,0.0,1.0
1990-08-29,19.0,19.0,19.0,19.0,0,0.869970535119787,0.869970535119787,0.869970535119787,0.869970535119787,0,0.0,1.0
1990-08-30,19.0,19.0,19.0,19.0,0,0.869970535119787,0.869970535119787,0.869970535119787,0.869970535119787,0,0.0,1.0
1990-08-31,19.25,19.5,19.25,19.5,10976,0.881417515845047,0.892864496570307,0.881417515845047,0.892864496570307,239713.865678549,0.0,1.0
1990-09-04,19.75,19.75,19.75,19.75,651,0.904311477295568,0.904311477295568,0.904311477295568,0.904311477295568,14217.7229005772,0.0,1.0
1990-09-05,19.38,19.38,19.25,19.25,4693,0.887369945822182,0.887369945822182,0.881417515845047,0.881417515845047,102494.275840874,0.0,1.0
1990-09-06,19.25,19.25,19.13,19.25,4107,0.881417515845047,0.881417515845047,0.875922965096922,0.881417515845047,89696.1412483419,0.0,1.0
1990-09-07,19.25,19.25,19.0,19.0,10976,0.881417515845047,0.881417515845047,0.869970535119787,0.869970535119787,239713.865678549,0.0,1.0
1990-09-10,18.75,18.75,18.75,18.75,11,0.858523554394526,0.858523554394526,0.858523554394526,0.858523554394526,240.23802136152,0.0,1.0
1990-09-11,18.75,19.25,18.75,19.25,651,0.858523554394526,0.881417515845047,0.858523554394526,0.881417515845047,14217.7229005772,0.0,1.0
1990-09-12,19.25,19.25,19.25,19.25,5077,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,110880.766768403,0.0,1.0
1990-09-13,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-09-14,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-09-17,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-09-18,18.75,18.75,18.75,18.75,1536,0.858523554394526,0.858523554394526,0.858523554394526,0.858523554394526,33545.9637101177,0.0,1.0
1990-09-19,18.75,18.75,18.5,18.75,7221,0.858523554394526,0.858523554394526,0.847076573669266,0.858523554394526,157705.341113776,0.0,1.0
1990-09-20,18.25,18.25,18.0,18.0,3797,0.835629592944006,0.835629592944006,0.824182612218745,0.824182612218745,82925.7970099718,0.0,1.0
1990-09-21,17.75,17.75,17.75,17.75,3115,0.812735631493485,0.812735631493485,0.812735631493485,0.812735631493485,68031.0396855576,0.0,1.0
1990-09-24,15.75,17.75,15.75,17.75,2176,0.721159785691402,0.812735631493485,0.721159785691402,0.812735631493485,47523.4485893333,0.0,1.0
1990-09-25,15.75,15.75,15.75,15.75,597,0.721159785691402,0.721159785691402,0.721159785691402,0.721159785691402,13038.3726138934,0.0,1.0
1990-09-26,16.25,16.25,15.75,16.0,9472,0.744053747141923,0.744053747141923,0.721159785691402,0.732606766416662,206866.776212392,0.0,1.0
1990-09-27,16.75,16.75,16.5,16.5,2517,0.766947708592443,0.766947708592443,0.755500727867183,0.755500727867183,54970.8272515405,0.0,1.0
1990-09-28,16.25,16.25,16.25,16.25,8576,0.744053747141923,0.744053747141923,0.744053747141923,0.744053747141923,187298.29738149,0.0,1.0
1990-10-01,16.75,17.0,16.25,17.0,2773,0.766947708592443,0.778394689317704,0.744053747141923,0.778394689317704,60561.8212032268,0.0,1.0
1990-10-02,17.25,17.25,17.25,17.25,1536,0.789841670042964,0.789841670042964,0.789841670042964,0.789841670042964,33545.9637101177,0.0,1.0
1990-10-03,16.75,16.75,16.75,16.75,2869,0.766947708592443,0.766947708592443,0.766947708592443,0.766947708592443,62658.4439351091,0.0,1.0
1990-10-04,16.5,16.5,16.5,16.5,256,0.755500727867183,0.755500727867183,0.755500727867183,0.755500727867183,5590.99395168628,0.0,1.0
1990-10-05,16.5,16.5,16.5,16.5,1536,0.755500727867183,0.755500727867183,0.755500727867183,0.755500727867183,33545.9637101177,0.0,1.0
1990-10-08,16.5,16.5,16.5,16.5,0,0.755500727867183,0.755500727867183,0.755500727867183,0.755500727867183,0,0.0,1.0
1990-10-09,17.0,17.0,17.0,17.0,11,0.778394689317704,0.778394689317704,0.778394689317704,0.778394689317704,240.23802136152,0.0,1.0
1990-10-10,17.0,17.0,17.0,17.0,0,0.778394689317704,0.778394689317704,0.778394689317704,0.778394689317704,0,0.0,1.0
1990-10-11,17.0,17.0,17.0,17.0,11,0.778394689317704,0.778394689317704,0.778394689317704,0.778394689317704,240.23802136152,0.0,1.0
1990-10-12,17.0,17.0,17.0,17.0,0,0.778394689317704,0.778394689317704,0.778394689317704,0.778394689317704,0,0.0,1.0
1990-10-15,17.0,17.0,17.0,17.0,1536,0.778394689317704,0.778394689317704,0.778394689317704,0.778394689317704,33545.9637101176,0.0,1.0
1990-10-16,16.75,17.5,16.75,17.5,352,0.766947708592443,0.801288650768225,0.766947708592443,0.801288650768225,7687.61668356863,0.0,1.0
1990-10-17,16.75,16.75,16.75,16.75,0,0.766947708592443,0.766947708592443,0.766947708592443,0.766947708592443,0,0.0,1.0
1990-10-18,18.25,18.25,17.5,17.75,9099,0.835629592944006,0.835629592944006,0.801288650768225,0.812735631493485,198720.523306224,0.0,1.0
1990-10-19,19.75,20.25,19.0,19.0,27403,0.904311477295568,0.927205438746088,0.869970535119787,0.869970535119787,598476.590851793,0.0,1.0
1990-10-22,20.0,20.0,20.0,20.0,352,0.915758458020828,0.915758458020828,0.915758458020828,0.915758458020828,7687.61668356863,0.0,1.0
1990-10-23,20.5,20.5,20.0,20.5,16683,0.938652419471349,0.938652419471349,0.915758458020828,0.938652419471349,364353.71912493,0.0,1.0
1990-10-24,20.5,20.5,20.5,20.5,8459,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,184743.038427009,0.0,1.0
1990-10-25,20.5,20.75,20.25,20.75,12853,0.938652419471349,0.950099400196609,0.927205438746088,0.950099400196609,280707.208050874,0.0,1.0
1990-10-26,20.75,20.75,20.5,20.5,15712,0.950099400196609,0.950099400196609,0.938652419471349,0.938652419471349,343147.253784745,0.0,1.0
1990-10-29,20.75,20.75,20.75,20.75,0,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,0,0.0,1.0
1990-10-30,20.75,20.75,20.75,20.75,0,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,0,0.0,1.0
1990-10-31,20.75,20.75,20.75,20.75,0,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,0,0.0,1.0
1990-11-01,20.5,20.5,20.0,20.25,9472,0.938652419471349,0.938652419471349,0.915758458020828,0.927205438746088,206866.776212392,0.0,1.0
1990-11-02,20.0,20.0,20.0,20.0,597,0.915758458020828,0.915758458020828,0.915758458020828,0.915758458020828,13038.3726138934,0.0,1.0
1990-11-05,20.75,20.75,20.75,20.75,1248,0.950099400196609,0.950099400196609,0.950099400196609,0.950099400196609,27256.0955144706,0.0,1.0
1990-11-06,20.75,20.75,20.0,20.0,5387,0.950099400196609,0.950099400196609,0.915758458020828,0.915758458020828,117651.111006773,0.0,1.0
1990-11-07,20.0,20.0,20.0,20.0,2773,0.915758458020828,0.915758458020828,0.915758458020828,0.915758458020828,60561.8212032267,0.0,1.0
1990-11-08,19.75,19.75,19.5,19.75,4107,0.904311477295568,0.904311477295568,0.892864496570307,0.904311477295568,89696.1412483419,0.0,1.0
1990-11-09,19.75,19.75,19.75,19.75,0,0.904311477295568,0.904311477295568,0.904311477295568,0.904311477295568,0,0.0,1.0
1990-11-12,19.75,19.75,19.75,19.75,0,0.904311477295568,0.904311477295568,0.904311477295568,0.904311477295568,0,0.0,1.0
1990-11-13,19.75,19.75,19.75,19.75,0,0.904311477295568,0.904311477295568,0.904311477295568,0.904311477295568,0,0.0,1.0
1990-11-14,19.25,19.25,19.25,19.25,11,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,240.23802136152,0.0,1.0
1990-11-15,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-11-16,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-11-19,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-11-20,19.25,19.25,19.0,19.25,2869,0.881417515845047,0.881417515845047,0.869970535119787,0.881417515845047,62658.4439351091,0.0,1.0
1990-11-21,19.25,19.25,18.75,18.75,12331,0.881417515845047,0.881417515845047,0.858523554394526,0.858523554394526,269306.821946264,0.0,1.0
1990-11-23,19.25,19.25,19.25,19.25,992,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,21665.1015627843,0.0,1.0
1990-11-26,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-11-27,19.25,19.25,19.25,19.25,0,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,0,0.0,1.0
1990-11-28,19.25,19.25,19.25,19.25,6272,0.881417515845047,0.881417515845047,0.881417515845047,0.881417515845047,136979.351816314,0.0,1.0
1990-11-29,19.5,19.5,19.0,19.0,3755,0.892864496570307,0.892864496570307,0.869970535119787,0.869970535119787,82008.5245647733,0.0,1.0
1990-11-30,19.13,19.13,19.0,19.0,7595,0.875922965096922,0.875922965096922,0.869970535119787,0.869970535119787,165873.433840067,0.0,1.0
1990-12-03,19.13,19.13,19.13,19.13,0,0.875922965096922,0.875922965096922,0.875922965096922,0.875922965096922,0,0.0,1.0
1990-12-04,19.75,19.75,19.75,19.75,6272,0.904311477295568,0.904311477295568,0.904311477295568,0.904311477295568,136979.351816314,0.0,1.0
1990-12-05,20.25,20.25,19.75,19.75,8160,0.927205438746088,0.927205438746088,0.904311477295568,0.904311477295568,178212.93221,0.0,1.0
1990-12-06,20.5,20.75,20.0,20.5,13195,0.938652419471349,0.950099400196609,0.915758458020828,0.938652419471349,288176.426533205,0.0,1.0
1990-12-07,20.75,20.75,20.25,20.25,597,0.950099400196609,0.950099400196609,0.927205438746088,0.927205438746088,13038.3726138934,0.0,1.0
1990-12-10,20.62,20.62,20.37,20.37,33067,0.944146970219474,0.944146970219474,0.932699989494213,0.932699989494213,722177.332032852,0.0,1.0
1990-12-11,19.88,20.75,19.75,20.5,38741,0.910263907272703,0.950099400196609,0.904311477295568,0.938652419471349,846096.471415148,0.0,1.0
1990-12-12,19.75,20.0,19.75,19.75,11093,0.904311477295568,0.915758458020828,0.904311477295568,0.904311477295568,242269.124633031,0.0,1.0
1990-12-13,20.5,20.5,19.75,19.75,2229,0.938652419471349,0.938652419471349,0.904311477295568,0.904311477295568,48680.9590558934,0.0,1.0
1990-12-14,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1990-12-17,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1990-12-18,20.5,20.5,20.25,20.5,8459,0.938652419471349,0.938652419471349,0.927205438746088,0.938652419471349,184743.038427009,0.0,1.0
1990-12-19,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1990-12-20,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1990-12-21,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1990-12-24,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1990-12-26,20.0,20.25,20.0,20.25,5941,0.915758458020828,0.927205438746088,0.915758458020828,0.927205438746088,129750.371355344,0.0,1.0
1990-12-27,20.0,20.0,20.0,20.0,0,0.915758458020828,0.915758458020828,0.915758458020828,0.915758458020828,0,0.0,1.0
1990-12-28,20.0,20.0,20.0,20.0,11,0.915758458020828,0.915758458020828,0.915758458020828,0.915758458020828,240.23802136152,0.0,1.0
1990-12-31,20.5,20.5,20.25,20.25,5632,0.938652419471349,0.938652419471349,0.927205438746088,0.927205438746088,123001.866937098,0.0,1.0
1991-01-02,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1991-01-03,20.5,20.5,20.5,20.5,0,0.938652419471349,0.938652419471349,0.938652419471349,0.938652419471349,0,0.0,1.0
1991-01-04,21.0,21.0,21.0,21.0,256,0.961546380921869,0.961546380921869,0.961546380921869,0.961546380921869,5590.99395168628,0.0,1.0
1991-01-07,21.37,21.37,21.0,21.0,7595,0.978487912395255,0.978487912395255,0.961546380921869,0.961546380921869,165873.433840067,0.0,1.0
1991-01-08,21.37,21.37,21.37,21.37,0,0.978487912395255,0.978487912395255,0.978487912395255,0.978487912395255,0,0.0,1.0
1991-01-09,22.0,22.0,21.5,22.0,3413,1.00733430382291,1.00733430382291,0.98444034237239,1.00733430382291,74539.3060824425,0.0,1.0
1991-01-10,22.5,22.5,21.5,21.5,2517,1.03022826527343,1.03022826527343,0.98444034237239,0.98444034237239,54970.8272515405,0.0,1.0
1991-01-11,21.75,22.5,21.75,22.5,1248,0.99588732309765,1.03022826527343,0.99588732309765,1.03022826527343,27256.0955144706,0.0,1.0
1991-01-14,21.5,22.0,21.5,21.5,7819,0.98444034237239,1.00733430382291,0.98444034237239,0.98444034237239,170765.553547793,0.0,1.0
1991-01-15,21.75,21.75,21.0,21.0,256,0.99588732309765,0.99588732309765,0.961546380921869,0.961546380921869,5590.99395168628,0.0,1.0
1991-01-16,21.75,21.75,21.5,21.75,3797,0.99588732309765,0.99588732309765,0.98444034237239,0.99588732309765,82925.7970099719,0.0,1.0
1991-01-17,22.25,22.75,22.0,22.75,59947,1.01878128454817,1.04167524599869,1.00733430382291,1.04167524599869,1309231.69695991,0.0,1.0
1991-01-18,22.25,22.25,22.25,22.25,0,1.01878128454817,1.01878128454817,1.01878128454817,1.01878128454817,0,0.0,1.0
1991-01-21,23.0,23.0,23.0,23.0,11,1.05312222672395,1.05312222672395,1.05312222672395,1.05312222672395,240.23802136152,0.0,1.0
1991-01-22,22.5,22.75,22.5,22.5,20533,1.03022826527343,1.04167524599869,1.03022826527343,1.03022826527343,448437.026601463,0.0,1.0
1991-01-23,23.0,23.0,22.5,22.63,48597,1.05312222672395,1.05312222672395,1.03022826527343,1.03618069525057,1061349.73855507,0.0,1.0
1991-01-24,23.0,23.0,22.75,23.0,69003,1.05312222672395,1.05312222672395,1.04167524599869,1.05312222672395,1507013.10800082,0.0,1.0
1991-01-25,23.25,23.25,23.25,23.25,896,1.06456920744921,1.06456920744921,1.06456920744921,1.06456920744921,19568.478830902,0.0,1.0
1991-01-28,22.88,23.25,22.88,23.25,9739,1.04762767597583,1.06456920744921,1.04762767597583,1.06456920744921,212698.008185439,0.0,1.0
1991-01-29,22.75,22.75,22.75,22.75,11,1.04167524599869,1.04167524599869,1.04167524599869,1.04167524599869,240.23802136152,0.0,1.0
1991-01-30,24.0,24.0,22.75,22.75,16683,1.09891014962499,1.09891014962499,1.04167524599869,1.04167524599869,364353.719124931,0.0,1.0
1991-01-31,23.75,24.0,23.75,24.0,3413,1.08746316889973,1.09891014962499,1.08746316889973,1.09891014962499,74539.3060824426,0.0,1.0
1991-02-01,24.5,24.5,23.75,24.5,4053,1.12180411107551,1.12180411107551,1.08746316889973,1.12180411107551,88516.7909616585,0.0,1.0
1991-02-04,24.63,24.63,24.25,24.25,12331,1.12775654105265,1.12775654105265,1.11035713035025,1.11035713035025,269306.821946263,0.0,1.0
1991-02-05,25.75,26.25,24.25,24.75,14517,1.17903901470182,1.20193297615234,1.11035713035025,1.13325109180077,317048.668736834,0.0,1.0
1991-02-06,25.75,26.25,25.75,26.25,2869,1.17903901470182,1.20193297615234,1.17903901470182,1.20193297615234,62658.4439351089,0.0,1.0
1991-02-07,25.75,26.5,25.75,26.5,992,1.17903901470182,1.2133799568776,1.17903901470182,1.2133799568776,21665.1015627842,0.0,1.0
1991-02-08,24.25,26.5,24.0,25.75,57397,1.11035713035025,1.2133799568776,1.09891014962499,1.17903901470182,1253540.15564429,0.0,1.0
1991-02-11,24.25,24.75,24.25,24.25,10677,1.11035713035025,1.13325109180077,1.11035713035025,1.11035713035025,233183.759461541,0.0,1.0
1991-02-12,24.25,25.0,24.25,25.0,2869,1.11035713035025,1.14469807252603,1.11035713035025,1.14469807252603,62658.4439351093,0.0,1.0
1991-02-13,25.5,25.5,24.25,25.0,4693,1.16759203397656,1.16759203397656,1.11035713035025,1.14469807252603,102494.275840873,0.0,1.0
1991-02-14,26.0,26.0,24.75,24.75,22411,1.19048599542708,1.19048599542708,1.13325109180077,1.13325109180077,489452.208793909,0.0,1.0
1991-02-15,27.0,27.25,25.88,26.25,1060565,1.23627391832812,1.24772089905338,1.18499144467895,1.20193297615234,23162548.8295709,0.0,1.0
1991-02-19,26.75,27.25,26.75,27.25,81963,1.22482693760286,1.24772089905338,1.22482693760286,1.24772089905338,1790057.17680493,0.0,1.0
1991-02-20,26.75,27.5,26.75,26.75,82005,1.22482693760286,1.25916787977864,1.22482693760286,1.22482693760286,1790974.44925013,0.0,1.0
1991-02-21,28.0,28.75,26.75,26.75,374624,1.28206184122916,1.31640278340494,1.22482693760286,1.22482693760286,8181720.7740489,0.0,1.0
1991-02-22,27.75,28.5,27.75,28.0,64981,1.2706148605039,1.30495580267968,1.2706148605039,1.28206184122916,1419173.35146299,0.0,1.0
1991-02-25,28.5,28.5,27.75,28.5,12331,1.30495580267968,1.30495580267968,1.2706148605039,1.30495580267968,269306.821946264,0.0,1.0
1991-02-26,28.0,28.5,27.75,28.5,21173,1.28206184122916,1.30495580267968,1.2706148605039,1.30495580267968,462414.511480678,0.0,1.0
1991-02-27,28.75,28.75,28.0,28.0,19253,1.31640278340494,1.31640278340494,1.28206184122916,1.28206184122916,420482.056843031,0.0,1.0
1991-02-28,29.25,29.25,28.5,28.75,11093,1.33929674485546,1.33929674485546,1.30495580267968,1.31640278340494,242269.124633031,0.0,1.0
1991-03-01,29.5,29.75,28.5,29.25,29995,1.35074372558072,1.36219070630598,1.30495580267968,1.33929674485546,655085.404612617,0.0,1.0
1991-03-04,31.25,31.25,29.5,29.5,30293,1.43087259065754,1.43087259065754,1.35074372558072,1.35074372558072,661593.671009503,0.0,1.0
1991-03-05,31.63,31.63,30.5,31.0,152917,1.44827200135994,1.44827200135994,1.39653164848176,1.41942560993228,3339679.77386723,0.0,1.0
1991-03-06,31.5,32.0,31.25,31.25,64341,1.4423195713828,1.46521353283332,1.43087259065754,1.43087259065754,1405195.86658378,0.0,1.0
1991-03-07,31.0,31.5,31.0,31.0,28981,1.41942560993228,1.4423195713828,1.41942560993228,1.41942560993228,632939.827007111,0.0,1.0
1991-03-08,31.5,31.5,31.0,31.0,2517,1.4423195713828,1.4423195713828,1.41942560993228,1.41942560993228,54970.8272515406,0.0,1.0
1991-03-11,31.0,31.5,31.0,31.5,5077,1.41942560993228,1.4423195713828,1.41942560993228,1.4423195713828,110880.766768403,0.0,1.0
1991-03-12,30.5,31.0,30.5,30.5,7296,1.39653164848176,1.41942560993228,1.39653164848176,1.39653164848176,159343.327623059,0.0,1.0
1991-03-13,30.5,30.5,30.5,30.5,597,1.39653164848176,1.39653164848176,1.39653164848176,1.39653164848176,13038.3726138934,0.0,1.0
1991-03-14,30.25,31.5,29.75,31.5,30933,1.3850846677565,1.4423195713828,1.36219070630598,1.4423195713828,675571.155888718,0.0,1.0
1991-03-15,28.75,30.0,28.75,29.5,26123,1.31640278340494,1.37363768703124,1.31640278340494,1.35074372558072,570521.621093362,0.0,1.0
1991-03-18,28.75,29.5,28.75,28.75,8832,1.31640278340494,1.35074372558072,1.31640278340494,1.31640278340494,192889.291333177,0.0,1.0
1991-03-19,28.75,28.75,28.75,28.75,8832,1.31640278340494,1.31640278340494,1.31640278340494,1.31640278340494,192889.291333177,0.0,1.0
1991-03-20,28.75,28.75,28.75,28.75,0,1.31640278340494,1.31640278340494,1.31640278340494,1.31640278340494,0,0.0,1.0
1991-03-21,28.75,29.5,28.0,29.5,88320,1.31640278340494,1.35074372558072,1.28206184122916,1.35074372558072,1928892.91333177,0.0,1.0
1991-03-22,28.63,28.75,28.25,28.63,21173,1.31090823265682,1.31640278340494,1.29350882195442,1.31090823265682,462414.511480676,0.0,1.0
1991-03-25,29.0,29.0,28.5,28.5,51723,1.3278497641302,1.3278497641302,1.30495580267968,1.30495580267968,1129621.01626199,0.0,1.0
1991-03-26,29.5,29.5,29.0,29.25,40373,1.35074372558072,1.35074372558072,1.3278497641302,1.33929674485546,881739.057857149,0.0,1.0
1991-03-27,30.5,30.5,29.5,29.5,1888,1.39653164848176,1.39653164848176,1.35074372558072,1.35074372558072,41233.5803936864,0.0,1.0
1991-03-28,31.25,31.5,29.75,29.75,23979,1.43087259065754,1.4423195713828,1.36219070630598,1.36219070630598,523697.046747991,0.0,1.0
1991-04-01,31.5,31.88,31.25,31.75,6955,1.4423195713828,1.4597189820852,1.43087259065754,1.45376655210806,151895.948960852,0.0,1.0
1991-04-02,31.75,31.75,31.0,31.75,6315,1.45376655210806,1.45376655210806,1.41942560993228,1.45376655210806,137918.464081636,0.0,1.0
1991-04-03,32.25,32.25,32.25,32.25,651,1.47666051355859,1.47666051355859,1.47666051355859,1.47666051355859,14217.7229005772,0.0,1.0
1991-04-04,31.5,31.75,31.5,31.75,5941,1.4423195713828,1.45376655210806,1.4423195713828,1.45376655210806,129750.371355345,0.0,1.0
1991-04-05,31.5,32.0,31.5,31.5,2229,1.4423195713828,1.46521353283332,1.4423195713828,1.4423195713828,48680.9590558935,0.0,1.0
1991-04-08,32.0,32.0,31.5,32.0,27733,1.46521353283332,1.46521353283332,1.4423195713828,1.46521353283332,605683.731492641,0.0,1.0
1991-04-09,32.0,32.0,31.75,31.75,1888,1.46521353283332,1.46521353283332,1.45376655210806,1.45376655210806,41233.5803936864,0.0,1.0
1991-04-10,31.75,32.5,31.75,31.75,3413,1.45376655210806,1.48810749428385,1.45376655210806,1.45376655210806,74539.3060824427,0.0,1.0
1991-04-11,31.5,32.0,31.25,31.75,5387,1.4423195713828,1.46521353283332,1.43087259065754,1.45376655210806,117651.111006774,0.0,1.0
1991-04-12,31.75,31.75,31.25,31.25,1888,1.45376655210806,1.45376655210806,1.43087259065754,1.43087259065754,41233.5803936864,0.0,1.0
1991-04-15,30.88,32.0,30.5,32.0,20533,1.41393105918416,1.46521353283332,1.39653164848176,1.46521353283332,448437.026601462,0.0,1.0
1991-04-16,30.5,30.75,30.25,30.5,10677,1.39653164848176,1.40797862920702,1.3850846677565,1.39653164848176,233183.759461541,0.0,1.0
1991-04-17,32.25,32.5,30.75,30.75,12629,1.47666051355859,1.48810749428385,1.40797862920702,1.40797862920702,275815.088343147,0.0,1.0
1991-04-18,31.0,32.0,31.0,32.0,15157,1.41942560993228,1.46521353283332,1.41942560993228,1.46521353283332,331026.153616051,0.0,1.0
1991-04-19,30.5,30.75,30.25,30.75,18261,1.39653164848176,1.40797862920702,1.3850846677565,1.40797862920702,398816.955280247,0.0,1.0
1991-04-22,29.75,30.25,29.75,30.25,2229,1.36219070630598,1.3850846677565,1.36219070630598,1.3850846677565,48680.9590558935,0.0,1.0
1991-04-23,30.0,30.0,29.75,29.75,1536,1.37363768703124,1.37363768703124,1.36219070630598,1.36219070630598,33545.9637101177,0.0,1.0
1991-04-24,30.5,30.75,30.0,30.75,44800,1.39653164848176,1.40797862920702,1.37363768703124,1.40797862920702,978423.9415451,0.0,1.0
1991-04-25,31.25,31.25,30.75,30.75,10752,1.43087259065754,1.43087259065754,1.40797862920702,1.40797862920702,234821.745970824,0.0,1.0
1991-04-26,30.75,30.75,30.75,30.75,1536,1.40797862920702,1.40797862920702,1.40797862920702,1.40797862920702,33545.9637101177,0.0,1.0
1991-04-29,31.0,31.0,31.0,31.0,2869,1.41942560993228,1.41942560993228,1.41942560993228,1.41942560993228,62658.4439351092,0.0,1.0
1991-04-30,31.25,31.25,31.0,31.0,2176,1.43087259065754,1.43087259065754,1.41942560993228,1.41942560993228,47523.4485893335,0.0,1.0
1991-05-01,31.0,31.0,30.25,30.75,106848,1.41942560993228,1.41942560993228,1.3850846677565,1.40797862920702,2333541.10058507,0.0,1.0
1991-05-02,31.25,31.25,31.25,31.25,3797,1.43087259065754,1.43087259065754,1.43087259065754,1.43087259065754,82925.7970099721,0.0,1.0
1991-05-03,31.25,31.25,31.25,31.25,0,1.43087259065754,1.43087259065754,1.43087259065754,1.43087259065754,0,0.0,1.0
1991-05-06,30.5,31.0,30.5,30.5,4053,1.39653164848176,1.41942560993228,1.39653164848176,1.39653164848176,88516.7909616583,0.0,1.0
1991-05-07,30.25,30.75,30.25,30.5,18656,1.3850846677565,1.40797862920702,1.3850846677565,1.39653164848176,407443.684229138,0.0,1.0
1991-05-08,30.25,30.25,30.25,30.25,0,1.3850846677565,1.3850846677565,1.3850846677565,1.3850846677565,0,0.0,1.0
1991-05-09,30.25,30.25,30.25,30.25,0,1.3850846677565,1.3850846677565,1.3850846677565,1.3850846677565,0,0.0,1.0
1991-05-10,30.0,30.12,29.5,29.75,19552,1.37363768703124,1.37913223777937,1.35074372558072,1.36219070630598,427012.16306004,0.0,1.0
1991-05-13,29.5,29.5,29.5,29.5,2229,1.35074372558072,1.35074372558072,1.35074372558072,1.35074372558072,48680.9590558934,0.0,1.0
1991-05-14,30.0,30.0,29.5,29.5,31499,1.37363768703124,1.37363768703124,1.35074372558072,1.35074372558072,687932.494078775,0.0,1.0
1991-05-15,30.25,30.25,29.5,29.5,16395,1.3850846677565,1.3850846677565,1.35074372558072,1.35074372558072,358063.850929284,0.0,1.0
1991-05-16,29.75,30.0,29.5,29.5,42592,1.36219070630598,1.37363768703124,1.35074372558072,1.35074372558072,930201.618711805,0.0,1.0
1991-05-17,30.25,30.25,30.25,30.25,1589,1.3850846677565,1.3850846677565,1.3850846677565,1.3850846677565,34703.4741766778,0.0,1.0
1991-05-20,29.75,29.75,29.75,29.75,896,1.36219070630598,1.36219070630598,1.36219070630598,1.36219070630598,19568.478830902,0.0,1.0
1991-05-21,30.25,30.25,30.25,30.25,256,1.3850846677565,1.3850846677565,1.3850846677565,1.3850846677565,5590.99395168629,0.0,1.0
1991-05-22,30.25,30.25,30.25,30.25,0,1.3850846677565,1.3850846677565,1.3850846677565,1.3850846677565,0,0.0,1.0
1991-05-23,30.0,30.25,29.75,29.75,11093,1.37363768703124,1.3850846677565,1.36219070630598,1.36219070630598,242269.124633031,0.0,1.0
1991-05-24,30.37,30.5,29.75,29.75,1888,1.39057921850463,1.39653164848176,1.36219070630598,1.36219070630598,41233.5803936862,0.0,1.0
1991-05-28,30.37,30.37,30.37,30.37,1877,1.39057921850463,1.39057921850463,1.39057921850463,1.39057921850463,40993.3423723247,0.0,1.0
1991-05-29,29.75,30.12,29.75,29.87,39435,1.36219070630598,1.37913223777937,1.36219070630598,1.36768525705411,861253.306581049,0.0,1.0
1991-05-30,29.75,30.5,29.75,30.5,3168,1.36219070630598,1.39653164848176,1.36219070630598,1.39653164848176,69188.5501521178,0.0,1.0
1991-05-31,31.0,31.0,30.25,30.5,11691,1.41942560993228,1.41942560993228,1.3850846677565,1.39653164848176,255329.337067048,0.0,1.0
1991-06-03,31.25,31.25,31.0,31.0,16128,1.43087259065754,1.43087259065754,1.41942560993228,1.41942560993228,352232.618956236,0.0,1.0
1991-06-04,32.25,32.25,30.5,30.5,21077,1.47666051355859,1.47666051355859,1.39653164848176,1.39653164848176,460317.888748794,0.0,1.0
1991-06-05,31.5,31.5,31.5,31.5,256,1.4423195713828,1.4423195713828,1.4423195713828,1.4423195713828,5590.99395168629,0.0,1.0
1991-06-06,32.0,32.0,31.5,31.5,896,1.46521353283332,1.46521353283332,1.4423195713828,1.4423195713828,19568.478830902,0.0,1.0
1991-06-07,32.0,32.0,32.0,32.0,0,1.46521353283332,1.46521353283332,1.46521353283332,1.46521353283332,0,0.0,1.0
1991-06-10,31.25,31.25,31.25,31.25,352,1.43087259065754,1.43087259065754,1.43087259065754,1.43087259065754,7687.61668356865,0.0,1.0
1991-06-11,32.0,32.0,32.0,32.0,11,1.46521353283332,1.46521353283332,1.46521353283332,1.46521353283332,240.23802136152,0.0,1.0
1991-06-12,32.0,32.0,32.0,32.0,10976,1.46521353283332,1.46521353283332,1.46521353283332,1.46521353283332,239713.86567855,0.0,1.0
1991-06-13,32.0,32.0,32.0,32.0,0,1.46521353283332,1.46521353283332,1.46521353283332,1.46521353283332,0,0.0,1.0
1991-06-14,31.25,31.25,31.25,31.25,3115,1.43087259065754,1.43087259065754,1.43087259065754,1.43087259065754,68031.0396855578,0.0,1.0
1991-06-17,31.75,31.75,31.25,31.25,597,1.45376655210806,1.45376655210806,1.43087259065754,1.43087259065754,13038.3726138934,0.0,1.0
1991-06-18,31.75,31.75,31.75,31.75,11,1.45376655210806,1.45376655210806,1.45376655210806,1.45376655210806,240.23802136152,0.0,1.0
1991-06-19,31.25,31.5,30.5,30.5,21173,1.43087259065754,1.4423195713828,1.39653164848176,1.39653164848176,462414.511480679,0.0,1.0
1991-06-20,31.25,31.5,31.25,31.5,27776,1.43087259065754,1.4423195713828,1.43087259065754,1.4423195713828,606622.843757963,0.0,1.0
1991-06-21,31.5,31.5,31.5,31.5,1536,1.4423195713828,1.4423195713828,1.4423195713828,1.4423195713828,33545.9637101178,0.0,1.0
1991-06-24,31.25,31.5,31.0,31.0,24960,1.43087259065754,1.4423195713828,1.41942560993228,1.41942560993228,545121.910289413,0.0,1.0
1991-06-25,31.0,31.0,31.0,31.0,256,1.41942560993228,1.41942560993228,1.41942560993228,1.41942560993228,5590.99395168629,0.0,1.0
1991-06-26,31.25,31.25,31.0,31.0,597,1.43087259065754,1.43087259065754,1.41942560993228,1.41942560993228,13038.3726138934,0.0,1.0
1991-06-27,30.5,31.25,30.5,31.25,5035,1.39653164848176,1.43087259065754,1.39653164848176,1.43087259065754,109963.494323205,0.0,1.0
1991-06-28,30.5,30.75,30.5,30.75,3413,1.39653164848176,1.40797862920702,1.39653164848176,1.40797862920702,74539.3060824426,0.0,1.0
1991-07-01,30.0,30.37,30.0,30.0,15115,1.37363768703124,1.39057921850463,1.37363768703124,1.37363768703124,330108.881170852,0.0,1.0
1991-07-02,30.5,30.5,30.0,30.0,597,1.39653164848176,1.39653164848176,1.37363768703124,1.37363768703124,13038.3726138934,0.0,1.0
1991-07-03,30.5,30.5,30.5,30.5,0,1.39653164848176,1.39653164848176,1.39653164848176,1.39653164848176,0,0.0,1.0
1991-07-05,30.12,30.37,30.12,30.37,15712,1.37913223777937,1.39057921850463,1.37913223777937,1.39057921850463,343147.253784744,0.0,1.0
1991-07-08,30.12,30.12,30.12,30.12,0,1.37913223777937,1.37913223777937,1.37913223777937,1.37913223777937,0,0.0,1.0
1991-07-09,30.25,30.25,30.0,30.0,7296,1.3850846677565,1.3850846677565,1.37363768703124,1.37363768703124,159343.327623059,0.0,1.0
1991-07-10,30.25,30.25,30.25,30.25,0,1.3850846677565,1.3850846677565,1.3850846677565,1.3850846677565,0,0.0,1.0
1991-07-11,30.25,30.25,30.0,30.0,42283,1.3850846677565,1.3850846677565,1.37363768703124,1.37363768703124,923453.114293559,0.0,1.0
1991-07-12,31.5,31.5,30.0,30.0,60811,1.4423195713828,1.4423195713828,1.37363768703124,1.37363768703124,1328101.30154686,0.0,1.0
1991-07-15,31.5,31.5,31.0,31.5,1248,1.4423195713828,1.4423195713828,1.41942560993228,1.4423195713828,27256.0955144707,0.0,1.0
1991-07-16,31.5,31.5,30.75,31.5,4437,1.4423195713828,1.4423195713828,1.40797862920702,1.4423195713828,96903.2818891878,0.0,1.0
1991-07-17,33.75,33.75,32.0,32.0,12853,1.54534239791015,1.54534239791015,1.46521353283332,1.46521353283332,280707.208050873,0.0,1.0
1991-07-18,34.75,34.75,33.75,34.0,3797,1.59113032081119,1.59113032081119,1.54534239791015,1.55678937863541,82925.7970099718,0.0,1.0
1991-07-19,34.38,34.75,34.25,34.75,5632,1.5741887893378,1.59113032081119,1.56823635936067,1.59113032081119,123001.866937098,0.0,1.0
1991-07-22,35.75,35.75,34.5,34.5,6912,1.63691824371223,1.63691824371223,1.57968334008593,1.57968334008593,150956.836695529,0.0,1.0
1991-07-23,33.5,35.5,33.5,35.25,5387,1.53389541718489,1.62547126298697,1.53389541718489,1.61402428226171,117651.111006773,0.0,1.0
1991-07-24,34.25,34.25,33.75,33.75,256,1.56823635936067,1.56823635936067,1.54534239791015,1.54534239791015,5590.99395168627,0.0,1.0
1991-07-25,34.25,34.25,34.25,34.25,3168,1.56823635936067,1.56823635936067,1.56823635936067,1.56823635936067,69188.5501521176,0.0,1.0
1991-07-26,34.5,34.5,34.5,34.5,352,1.57968334008593,1.57968334008593,1.57968334008593,1.57968334008593,7687.61668356862,0.0,1.0
1991-07-29,34.5,34.5,34.5,34.5,0,1.57968334008593,1.57968334008593,1.57968334008593,1.57968334008593,0,0.0,1.0
1991-07-30,34.5,34.5,34.5,34.5,352,1.57968334008593,1.57968334008593,1.57968334008593,1.57968334008593,7687.61668356862,0.0,1.0
1991-07-31,34.5,34.5,34.25,34.5,34400,1.57968334008593,1.57968334008593,1.56823635936067,1.57968334008593,751289.812257843,0.0,1.0
1991-08-01,35.5,35.5,34.0,34.5,27477,1.62547126298697,1.62547126298697,1.55678937863541,1.57968334008593,600092.737540952,0.0,1.0
1991-08-02,34.75,35.5,34.75,35.5,2528,1.59113032081119,1.62547126298697,1.59113032081119,1.62547126298697,55211.0652729019,0.0,1.0
1991-08-05,34.75,35.5,34.75,35.5,1888,1.59113032081119,1.62547126298697,1.59113032081119,1.62547126298697,41233.5803936863,0.0,1.0
1991-08-06,35.5,35.5,35.25,35.25,6955,1.62547126298697,1.62547126298697,1.61402428226171,1.61402428226171,151895.948960852,0.0,1.0
1991-08-07,35.75,35.75,35.62,35.62,17323,1.63691824371223,1.63691824371223,1.63096581373509,1.63096581373509,378331.204004146,0.0,1.0
1991-08-08,35.62,35.75,35.62,35.75,4437,1.63096581373509,1.63691824371223,1.63096581373509,1.63691824371223,96903.2818891878,0.0,1.0
1991-08-09,36.25,36.25,36.25,36.25,11,1.65981220516275,1.65981220516275,1.65981220516275,1.65981220516275,240.23802136152,0.0,1.0
1991-08-12,36.37,36.5,36.25,36.25,3797,1.66530675591088,1.67125918588801,1.65981220516275,1.65981220516275,82925.7970099716,0.0,1.0
1991-08-13,36.25,37.0,36.25,36.25,1237,1.65981220516275,1.69415314733853,1.65981220516275,1.65981220516275,27015.8574931091,0.0,1.0
1991-08-14,36.5,37.25,36.25,36.25,5941,1.67125918588801,1.70560012806379,1.65981220516275,1.65981220516275,129750.371355344,0.0,1.0
1991-08-15,37.13,37.13,36.5,36.5,1536,1.70010557731567,1.70010557731567,1.67125918588801,1.67125918588801,33545.9637101176,0.0,1.0
1991-08-16,36.0,37.0,36.0,36.75,56160,1.64836522443749,1.69415314733853,1.64836522443749,1.68270616661327,1226524.29815118,0.0,1.0
1991-08-19,35.5,35.75,34.75,34.75,47659,1.62547126298697,1.63691824371223,1.59113032081119,1.59113032081119,1040863.98727897,0.0,1.0
1991-08-20,36.0,36.0,35.5,35.5,16128,1.64836522443749,1.64836522443749,1.62547126298697,1.62547126298697,352232.618956236,0.0,1.0
1991-08-21,37.13,37.25,36.5,36.75,29920,1.70010557731567,1.70560012806379,1.67125918588801,1.68270616661327,653447.418103333,0.0,1.0
1991-08-22,37.0,37.5,36.75,37.25,8576,1.69415314733853,1.71704710878905,1.68270616661327,1.70560012806379,187298.29738149,0.0,1.0
1991-08-23,37.75,37.75,37.75,37.75,352,1.72849408951431,1.72849408951431,1.72849408951431,1.72849408951431,7687.61668356864,0.0,1.0
1991-08-26,37.0,37.75,37.0,37.75,256,1.69415314733853,1.72849408951431,1.69415314733853,1.72849408951431,5590.99395168628,0.0,1.0
1991-08-27,37.25,37.38,37.25,37.25,4437,1.70560012806379,1.71155255804093,1.70560012806379,1.70560012806379,96903.2818891877,0.0,1.0
1991-08-28,37.75,38.5,37.75,38.25,4693,1.72849408951431,1.76283503169009,1.72849408951431,1.75138805096483,102494.275840874,0.0,1.0
1991-08-29,37.75,38.5,37.75,38.5,2869,1.72849408951431,1.76283503169009,1.72849408951431,1.76283503169009,62658.4439351092,0.0,1.0
1991-08-30,37.75,38.37,37.75,37.75,1237,1.72849408951431,1.75688260171296,1.72849408951431,1.72849408951431,27015.8574931091,0.0,1.0
1991-09-03,37.75,37.75,37.75,37.75,256,1.72849408951431,1.72849408951431,1.72849408951431,1.72849408951431,5590.99395168629,0.0,1.0
1991-09-04,37.75,37.75,37.75,37.75,11,1.72849408951431,1.72849408951431,1.72849408951431,1.72849408951431,240.23802136152,0.0,1.0
1991-09-05,37.75,37.75,37.75,37.75,8800,1.72849408951431,1.72849408951431,1.72849408951431,1.72849408951431,192190.417089216,0.0,1.0
1991-09-06,37.75,38.25,37.5,38.25,8459,1.72849408951431,1.75138805096483,1.71704710878905,1.75138805096483,184743.038427009,0.0,1.0
1991-09-09,38.0,38.0,37.5,37.63,18901,1.73994107023957,1.73994107023957,1.71704710878905,1.72299953876619,412794.440159463,0.0,1.0
1991-09-10,36.88,37.25,36.88,37.25,13877,1.68865859659041,1.70560012806379,1.68865859659041,1.70560012806379,303071.183857618,0.0,1.0
1991-09-11,36.75,36.75,36.75,36.75,651,1.68270616661327,1.68270616661327,1.68270616661327,1.68270616661327,14217.7229005772,0.0,1.0
1991-09-12,36.75,37.5,36.75,37.5,651,1.68270616661327,1.71704710878905,1.68270616661327,1.71704710878905,14217.7229005772,0.0,1.0
1991-09-13,37.25,37.25,36.75,36.75,133717,1.70560012806379,1.70560012806379,1.68270616661327,1.68270616661327,2920355.22749076,0.0,1.0
1991-09-16,37.25,37.25,37.25,37.25,11,1.70560012806379,1.70560012806379,1.70560012806379,1.70560012806379,240.23802136152,0.0,1.0
1991-09-17,36.75,37.25,36.75,37.25,597,1.68270616661327,1.70560012806379,1.68270616661327,1.70560012806379,13038.3726138934,0.0,1.0
1991-09-18,37.0,37.25,36.75,37.25,68363,1.69415314733853,1.70560012806379,1.68270616661327,1.70560012806379,1493035.6231216,0.0,1.0
1991-09-19,37.0,37.0,36.75,36.75,3797,1.69415314733853,1.69415314733853,1.68270616661327,1.68270616661327,82925.7970099719,0.0,1.0
1991-09-20,36.75,37.25,36.75,37.25,19200,1.68270616661327,1.70560012806379,1.68270616661327,1.70560012806379,419324.546376471,0.0,1.0
1991-09-23,37.13,37.13,36.75,36.75,149856,1.70010557731567,1.70010557731567,1.68270616661327,1.68270616661327,3272828.08446835,0.0,1.0
1991-09-24,36.75,37.25,36.75,37.25,4107,1.68270616661327,1.70560012806379,1.68270616661327,1.70560012806379,89696.141248342,0.0,1.0
1991-09-25,37.0,37.25,36.75,37.25,3168,1.69415314733853,1.70560012806379,1.68270616661327,1.70560012806379,69188.5501521178,0.0,1.0
1991-09-26,37.0,37.0,37.0,37.0,256,1.69415314733853,1.69415314733853,1.69415314733853,1.69415314733853,5590.99395168628,0.0,1.0
1991-09-27,36.75,37.5,36.75,37.5,256,1.68270616661327,1.71704710878905,1.68270616661327,1.71704710878905,5590.99395168628,0.0,1.0
1991-09-30,36.75,37.5,36.75,37.5,597,1.68270616661327,1.71704710878905,1.68270616661327,1.71704710878905,13038.3726138934,0.0,1.0
1991-10-01,37.5,37.5,37.13,37.13,12597,1.71704710878905,1.71704710878905,1.70010557731567,1.70010557731567,275116.214099188,0.0,1.0
1991-10-02,36.75,37.5,36.5,36.75,9173,1.68270616661327,1.71704710878905,1.67125918588801,1.68270616661327,200336.669995384,0.0,1.0
1991-10-03,36.0,36.37,36.0,36.25,161835,1.64836522443749,1.66530675591088,1.64836522443749,1.65981220516275,3534447.28973105,0.0,1.0
1991-10-04,36.0,36.37,36.0,36.37,15712,1.64836522443749,1.66530675591088,1.64836522443749,1.66530675591088,343147.253784745,0.0,1.0
1991-10-07,36.75,36.75,36.75,36.75,352,1.68270616661327,1.68270616661327,1.68270616661327,1.68270616661327,7687.61668356864,0.0,1.0
1991-10-08,35.75,35.75,35.75,35.75,4693,1.63691824371223,1.63691824371223,1.63691824371223,1.63691824371223,102494.275840874,0.0,1.0
1991-10-09,36.0,36.25,35.75,35.75,6955,1.64836522443749,1.65981220516275,1.63691824371223,1.63691824371223,151895.948960852,0.0,1.0
1991-10-10,36.0,36.0,36.0,36.0,0,1.64836522443749,1.64836522443749,1.64836522443749,1.64836522443749,0,0.0,1.0
1991-10-11,35.75,36.0,35.75,36.0,138155,1.63691824371223,1.64836522443749,1.63691824371223,1.64836522443749,3017280.34920007,0.0,1.0
1991-10-14,35.75,36.0,35.75,35.75,992,1.63691824371223,1.64836522443749,1.63691824371223,1.63691824371223,21665.1015627843,0.0,1.0
1991-10-15,35.75,36.0,35.75,36.0,68139,1.63691824371223,1.64836522443749,1.63691824371223,1.64836522443749,1488143.50341387,0.0,1.0
1991-10-16,36.25,36.25,35.87,36.25,58677,1.65981220516275,1.65981220516275,1.64241279446036,1.65981220516275,1281495.12540272,0.0,1.0
1991-10-17,36.25,36.25,35.75,35.75,25216,1.65981220516275,1.65981220516275,1.63691824371223,1.63691824371223,550712.904241098,0.0,1.0
1991-10-18,35.75,36.25,35.75,36.0,58677,1.63691824371223,1.65981220516275,1.63691824371223,1.64836522443749,1281495.12540272,0.0,1.0
1991-10-21,36.0,36.25,35.75,35.75,19541,1.64836522443749,1.65981220516275,1.63691824371223,1.63691824371223,426771.925038678,0.0,1.0
1991-10-22,36.0,36.25,35.87,36.25,37216,1.64836522443749,1.65981220516275,1.64241279446036,1.65981220516275,812790.745726393,0.0,1.0
1991-10-23,36.25,36.25,35.75,35.75,7936,1.65981220516275,1.65981220516275,1.63691824371223,1.63691824371223,173320.812502275,0.0,1.0
1991-10-24,35.75,35.75,35.25,35.25,27136,1.63691824371223,1.63691824371223,1.61402428226171,1.61402428226171,592645.358878745,0.0,1.0
1991-10-25,35.5,35.5,35.5,35.5,1248,1.62547126298697,1.62547126298697,1.62547126298697,1.62547126298697,27256.0955144706,0.0,1.0
1991-10-28,36.0,36.0,35.5,35.5,1589,1.64836522443749,1.64836522443749,1.62547126298697,1.62547126298697,34703.4741766777,0.0,1.0
1991-10-29,36.25,37.0,36.25,36.25,16043,1.65981220516275,1.69415314733853,1.65981220516275,1.65981220516275,350376.234245715,0.0,1.0
1991-10-30,39.25,39.25,36.75,37.0,26123,1.79717597386588,1.79717597386588,1.68270616661327,1.69415314733853,570521.62109336,0.0,1.0
1991-10-31,39.75,39.75,39.12,39.25,9099,1.8200699353164,1.8200699353164,1.79122354388874,1.79717597386588,198720.523306224,0.0,1.0
1991-11-01,39.75,39.75,39.75,39.75,1877,1.8200699353164,1.8200699353164,1.8200699353164,1.8200699353164,40993.3423723247,0.0,1.0
1991-11-04,39.25,39.25,39.25,39.25,896,1.79717597386588,1.79717597386588,1.79717597386588,1.79717597386588,19568.4788309019,0.0,1.0
1991-11-05,39.0,39.75,39.0,39.75,15797,1.78572899314061,1.8200699353164,1.78572899314061,1.8200699353164,345003.638495267,0.0,1.0
1991-11-06,39.37,39.5,39.37,39.5,6272,1.802670524614,1.80862295459114,1.802670524614,1.80862295459114,136979.351816314,0.0,1.0
1991-11-07,39.25,39.5,39.25,39.5,2773,1.79717597386588,1.80862295459114,1.79717597386588,1.80862295459114,60561.8212032266,0.0,1.0
1991-11-08,39.5,39.5,39.0,39.0,352,1.80862295459114,1.80862295459114,1.78572899314061,1.78572899314061,7687.61668356861,0.0,1.0
1991-11-11,39.5,39.5,39.5,39.5,597,1.80862295459114,1.80862295459114,1.80862295459114,1.80862295459114,13038.3726138934,0.0,1.0
1991-11-12,39.5,39.5,39.0,39.5,15797,1.80862295459114,1.80862295459114,1.78572899314061,1.80862295459114,345003.638495265,0.0,1.0
1991-11-13,38.62,39.5,38.62,39.5,6912,1.76832958243822,1.80862295459114,1.76832958243822,1.80862295459114,150956.836695529,0.0,1.0
1991-11-14,39.0,39.0,38.62,38.62,28981,1.78572899314061,1.78572899314061,1.76832958243822,1.76832958243822,632939.827007111,0.0,1.0
1991-11-15,38.5,39.0,38.5,39.0,5077,1.76283503169009,1.78572899314061,1.76283503169009,1.78572899314061,110880.766768403,0.0,1.0
1991-11-18,37.25,37.75,37.25,37.75,17675,1.70560012806379,1.72849408951431,1.70560012806379,1.72849408951431,386018.820687715,0.0,1.0
1991-11-19,36.75,37.0,36.75,36.75,7552,1.68270616661327,1.69415314733853,1.68270616661327,1.68270616661327,164934.321574745,0.0,1.0
1991-11-20,37.13,37.5,37.13,37.13,4747,1.70010557731567,1.71704710878905,1.70010557731567,1.70010557731567,103673.626127557,0.0,1.0
1991-11-21,37.13,37.13,37.13,37.13,0,1.70010557731567,1.70010557731567,1.70010557731567,1.70010557731567,0,0.0,1.0
1991-11-22,37.5,37.5,37.5,37.5,352,1.71704710878905,1.71704710878905,1.71704710878905,1.71704710878905,7687.61668356864,0.0,1.0
1991-11-25,37.25,37.5,37.0,37.5,2517,1.70560012806379,1.71704710878905,1.69415314733853,1.71704710878905,54970.8272515405,0.0,1.0
1991-11-26,25.25,25.25,24.5,24.5,4864,1.73421757987694,1.73421757987694,1.68270616661327,1.68270616661327,70819.2567213596,0.0,1.5
1991-11-27,25.25,25.25,24.5,25.25,16248,1.73421757987694,1.73421757987694,1.68270616661327,1.73421757987694,236568.931580726,0.0,1.0
1991-11-29,25.25,25.25,25.25,25.25,576,1.73421757987694,1.73421757987694,1.73421757987694,1.73421757987694,8386.49092752943,0.0,1.0
1991-12-02,24.88,25.13,24.5,24.5,26136,1.70880528266686,1.72597575375476,1.68270616661327,1.68270616661327,380537.025836648,0.0,1.0
1991-12-03,25.25,25.25,25.25,25.25,192,1.73421757987694,1.73421757987694,1.73421757987694,1.73421757987694,2795.49697584314,0.0,1.0
1991-12-04,25.0,25.25,25.0,25.0,18360,1.71704710878905,1.73421757987694,1.71704710878905,1.71704710878905,267319.398315,0.0,1.0
1991-12-05,25.0,25.25,25.0,25.25,65280,1.71704710878905,1.73421757987694,1.71704710878905,1.73421757987694,950468.971786668,0.0,1.0
1991-12-06,25.25,25.25,25.25,25.25,24,1.73421757987694,1.73421757987694,1.73421757987694,1.73421757987694,349.437121980393,0.0,1.0
1991-12-09,25.25,25.25,25.0,25.0,4224,1.73421757987694,1.73421757987694,1.71704710878905,1.71704710878905,61500.9334685491,0.0,1.0
1991-12-10,25.25,25.25,25.13,25.13,576,1.73421757987694,1.73421757987694,1.72597575375476,1.72597575375476,8386.49092752943,0.0,1.0
1991-12-11,24.5,25.0,24.5,25.0,1632,1.68270616661327,1.71704710878905,1.68270616661327,1.71704710878905,23761.7242946667,0.0,1.0
1991-12-12,25.25,25.25,24.75,24.75,16248,1.73421757987694,1.73421757987694,1.69987663770116,1.69987663770116,236568.931580726,0.0,1.0
1991-12-13,25.13,25.25,25.13,25.25,10680,1.72597575375476,1.73421757987694,1.72597575375476,1.73421757987694,155499.519281274,0.0,1.0
1991-12-16,25.0,25.25,24.75,25.25,38976,1.71704710878905,1.73421757987694,1.69987663770116,1.73421757987694,567485.886096158,0.0,1.0
1991-12-17,24.75,25.25,24.75,25.25,35544,1.69987663770116,1.73421757987694,1.69987663770116,1.73421757987694,517516.377652962,0.0,1.0
1991-12-18,24.5,25.25,24.5,25.25,54840,1.68270616661327,1.73421757987694,1.68270616661327,1.73421757987694,798463.823725197,0.0,1.0
1991-12-19,24.25,24.25,24.25,24.25,24,1.66553569552538,1.66553569552538,1.66553569552538,1.66553569552538,349.437121980392,0.0,1.0
1991-12-20,25.0,25.25,24.25,25.25,8544,1.71704710878905,1.73421757987694,1.66553569552538,1.73421757987694,124399.61542502,0.0,1.0
1991-12-23,24.5,24.75,24.5,24.75,1464,1.68270616661327,1.69987663770116,1.68270616661327,1.69987663770116,21315.6644408039,0.0,1.0
1991-12-24,24.0,24.75,24.0,24.75,8736,1.64836522443749,1.69987663770116,1.64836522443749,1.69987663770116,127195.112400863,0.0,1.0
1991-12-26,24.75,24.75,24.0,24.75,52416,1.69987663770116,1.69987663770116,1.64836522443749,1.69987663770116,763170.674405178,0.0,1.0
1991-12-27,24.0,24.75,24.0,24.75,22752,1.64836522443749,1.69987663770116,1.64836522443749,1.69987663770116,331266.391637412,0.0,1.0
1991-12-30,24.75,24.75,24.0,24.75,22176,1.69987663770116,1.69987663770116,1.64836522443749,1.69987663770116,322879.900709883,0.0,1.0
1991-12-31,24.75,25.0,24.38,24.75,76536,1.69987663770116,1.71704710878905,1.67446434049108,1.69987663770116,1114354.98199547,0.0,1.0
1992-01-02,25.0,25.5,24.75,25.5,71160,1.71704710878905,1.75138805096483,1.69987663770116,1.75138805096483,1036081.06667186,0.0,1.0
1992-01-03,25.5,25.5,24.75,25.25,346488,1.75138805096483,1.75138805096483,1.69987663770116,1.73421757987694,5044823.73003093,0.0,1.0
1992-01-06,26.0,26.25,25.5,25.5,160440,1.78572899314061,1.80289946422851,1.75138805096483,1.75138805096483,2335987.16043893,0.0,1.0
1992-01-07,26.5,26.5,25.75,26.0,38976,1.8200699353164,1.8200699353164,1.76855852205272,1.78572899314061,567485.886096156,0.0,1.0
1992-01-08,26.5,26.5,26.38,26.5,132024,1.8200699353164,1.8200699353164,1.81182810919421,1.8200699353164,1922253.60801413,0.0,1.0
1992-01-09,27.25,27.5,26.5,26.5,70872,1.87158134858007,1.88875181966796,1.8200699353164,1.8200699353164,1031887.8212081,0.0,1.0
1992-01-10,27.25,28.0,27.25,28.0,88896,1.87158134858007,1.92309276184374,1.87158134858007,1.92309276184374,1294315.09981537,0.0,1.0
1992-01-13,28.25,28.25,27.5,28.0,16416,1.94026323293163,1.94026323293163,1.88875181966796,1.92309276184374,239014.991434588,0.0,1.0
1992-01-14,28.75,28.75,28.25,28.75,12672,1.97460417510741,1.97460417510741,1.94026323293163,1.97460417510741,184502.800405647,0.0,1.0
1992-01-15,30.25,30.25,28.75,28.75,26904,2.07762700163475,2.07762700163475,1.97460417510741,1.97460417510741,391719.01374002,0.0,1.0
1992-01-16,30.5,30.75,30.0,30.75,24024,2.09479747272264,2.11196794381053,2.06045653054686,2.11196794381053,349786.559102373,0.0,1.0
1992-01-17,29.75,30.5,29.75,30.5,2784,2.04328605945897,2.09479747272264,2.04328605945897,2.09479747272264,40534.7061497256,0.0,1.0
1992-01-20,29.5,29.75,29.0,29.5,6240,2.02611558837108,2.04328605945897,1.9917746461953,2.02611558837108,90853.6517149021,0.0,1.0
1992-01-21,29.5,29.5,29.5,29.5,1632,2.02611558837108,2.02611558837108,2.02611558837108,2.02611558837108,23761.7242946667,0.0,1.0
1992-01-22,30.75,30.75,29.5,29.5,117816,2.11196794381053,2.11196794381053,2.02611558837108,2.02611558837108,1715386.83180175,0.0,1.0
1992-01-23,30.0,30.75,30.0,30.75,79512,2.06045653054686,2.11196794381053,2.06045653054686,2.11196794381053,1157685.18512104,0.0,1.0
1992-01-24,29.5,30.5,29.5,30.5,20088,2.02611558837108,2.09479747272264,2.02611558837108,2.09479747272264,292478.871097589,0.0,1.0
1992-01-27,29.5,30.0,29.5,30.0,13656,2.02611558837108,2.06045653054686,2.02611558837108,2.06045653054686,198829.722406843,0.0,1.0
1992-01-28,30.25,30.25,30.0,30.0,6456,2.07762700163475,2.07762700163475,2.06045653054686,2.06045653054686,93998.5858127257,0.0,1.0
1992-01-29,30.5,30.75,30.13,30.25,26304,2.09479747272264,2.11196794381053,2.06938517551257,2.07762700163475,382983.085690511,0.0,1.0
1992-01-30,30.5,31.25,30.13,30.5,71544,2.09479747272264,2.14630888598632,2.06938517551257,2.09479747272264,1041672.06062355,0.0,1.0
1992-01-31,30.0,30.5,30.0,30.0,37152,2.06045653054686,2.09479747272264,2.06045653054686,2.06045653054686,540928.664825648,0.0,1.0
1992-02-03,30.5,30.5,30.0,30.0,48192,2.09479747272264,2.09479747272264,2.06045653054686,2.06045653054686,701669.740936629,0.0,1.0
1992-02-04,30.13,30.5,30.13,30.5,3456,2.06938517551257,2.09479747272264,2.06938517551257,2.09479747272264,50318.9455651764,0.0,1.0
1992-02-05,30.13,30.5,30.13,30.5,75096,2.06938517551257,2.09479747272264,2.06938517551257,2.09479747272264,1093388.75467665,0.0,1.0
1992-02-06,29.75,29.88,29.75,29.75,109464,2.04328605945897,2.05221470442468,2.04328605945897,2.04328605945897,1593782.71335257,0.0,1.0
1992-02-07,29.75,30.25,29.25,30.25,22872,2.04328605945897,2.07762700163475,2.00894511728319,2.07762700163475,333013.577247314,0.0,1.0
1992-02-10,28.75,29.25,28.75,29.25,24960,1.97460417510741,2.00894511728319,1.97460417510741,2.00894511728319,363414.606859608,0.0,1.0
1992-02-11,28.0,29.0,28.0,28.75,95712,1.92309276184374,1.9917746461953,1.92309276184374,1.97460417510741,1393555.2424578,0.0,1.0
1992-02-12,28.5,28.5,28.0,28.0,2232,1.95743370401952,1.95743370401952,1.92309276184374,1.92309276184374,32497.6523441765,0.0,1.0
1992-02-13,28.75,28.75,28.25,28.75,23520,1.97460417510741,1.97460417510741,1.94026323293163,1.97460417510741,342448.379540784,0.0,1.0
1992-02-14,28.75,29.0,28.5,29.0,12984,1.97460417510741,1.9917746461953,1.95743370401952,1.9917746461953,189045.482991392,0.0,1.0
1992-02-18,29.25,29.25,28.5,28.5,4512,2.00894511728319,2.00894511728319,1.95743370401952,1.95743370401952,65694.1789323138,0.0,1.0
1992-02-19,29.25,29.25,28.25,28.25,6456,2.00894511728319,2.00894511728319,1.94026323293163,1.94026323293163,93998.5858127256,0.0,1.0
1992-02-20,29.25,29.25,28.25,28.25,192,2.00894511728319,2.00894511728319,1.94026323293163,1.94026323293163,2795.49697584314,0.0,1.0
1992-02-21,28.75,29.25,28.75,29.25,5856,1.97460417510741,2.00894511728319,1.97460417510741,2.00894511728319,85262.6577632157,0.0,1.0
1992-02-24,28.5,29.25,28.5,29.25,192,1.95743370401952,2.00894511728319,1.95743370401952,2.00894511728319,2795.49697584314,0.0,1.0
1992-02-25,29.25,29.25,29.25,29.25,5112,2.00894511728319,2.00894511728319,2.00894511728319,2.00894511728319,74430.1069818236,0.0,1.0
1992-02-26,29.38,29.75,29.25,29.25,18648,2.01787376224889,2.04328605945897,2.00894511728319,2.00894511728319,271512.643778765,0.0,1.0
1992-02-27,31.0,31.0,30.0,30.25,32568,2.12913841489843,2.12913841489843,2.06045653054686,2.07762700163475,474186.174527391,0.0,1.0
1992-02-28,31.75,31.75,30.25,31.0,102144,2.1806498281621,2.1806498281621,2.07762700163475,2.12913841489843,1487204.39114855,0.0,1.0
1992-03-02,32.88,33.0,31.75,32.0,45408,2.25826035747936,2.26650218360155,2.1806498281621,2.19782029924999,661135.034786903,0.0,1.0
1992-03-03,32.75,33.0,32.25,33.0,130008,2.24933171251366,2.26650218360155,2.21499077033788,2.26650218360155,1892900.88976778,0.0,1.0
1992-03-04,32.0,33.0,32.0,33.0,2784,2.19782029924999,2.26650218360155,2.19782029924999,2.26650218360155,40534.7061497255,0.0,1.0
1992-03-05,31.75,32.0,31.75,32.0,7896,2.1806498281621,2.19782029924999,2.1806498281621,2.19782029924999,114964.813131549,0.0,1.0
1992-03-06,31.75,32.0,31.0,32.0,20088,2.1806498281621,2.19782029924999,2.12913841489843,2.19782029924999,292478.871097588,0.0,1.0
1992-03-09,30.75,31.0,30.5,31.0,34656,2.11196794381053,2.12913841489843,2.09479747272264,2.12913841489843,504587.204139688,0.0,1.0
1992-03-10,31.0,31.0,31.0,31.0,4512,2.12913841489843,2.12913841489843,2.12913841489843,2.12913841489843,65694.1789323136,0.0,1.0
1992-03-11,31.5,31.75,30.75,31.25,76632,2.16347935707421,2.1806498281621,2.11196794381053,2.14630888598632,1115752.73048339,0.0,1.0
1992-03-12,31.13,31.13,30.75,31.0,77976,2.13806705986413,2.13806705986413,2.11196794381053,2.12913841489843,1135321.20931429,0.0,1.0
1992-03-13,31.0,31.25,30.75,31.25,6240,2.12913841489843,2.14630888598632,2.11196794381053,2.14630888598632,90853.6517149018,0.0,1.0
1992-03-16,30.75,30.75,30.25,30.5,6240,2.11196794381053,2.11196794381053,2.07762700163475,2.09479747272264,90853.6517149022,0.0,1.0
1992-03-17,30.63,30.75,30.63,30.75,76632,2.10372611768835,2.11196794381053,2.10372611768835,2.11196794381053,1115752.73048339,0.0,1.0
1992-03-18,31.25,31.5,31.0,31.0,30360,2.14630888598632,2.16347935707421,2.12913841489843,2.12913841489843,442037.959305195,0.0,1.0
1992-03-19,32.75,33.0,31.75,31.75,33408,2.24933171251366,2.26650218360155,2.1806498281621,2.1806498281621,486416.473796706,0.0,1.0
1992-03-20,32.75,33.5,32.5,33.5,8448,2.24933171251366,2.30084312577733,2.23216124142577,2.30084312577733,123001.866937098,0.0,1.0
1992-03-23,33.25,33.5,33.13,33.5,8448,2.28367265468944,2.30084312577733,2.27543082856725,2.30084312577733,123001.866937098,0.0,1.0
1992-03-24,33.25,33.25,33.0,33.0,4512,2.28367265468944,2.28367265468944,2.26650218360155,2.26650218360155,65694.1789323137,0.0,1.0
1992-03-25,33.25,33.25,33.25,33.25,3576,2.28367265468944,2.28367265468944,2.28367265468944,2.28367265468944,52066.1311750784,0.0,1.0
1992-03-26,32.88,33.25,32.5,32.5,44640,2.25826035747936,2.28367265468944,2.23216124142577,2.23216124142577,649953.04688353,0.0,1.0
1992-03-27,33.25,33.25,32.5,32.5,864,2.28367265468944,2.28367265468944,2.23216124142577,2.23216124142577,12579.7363912941,0.0,1.0
1992-03-30,33.75,33.75,33.0,33.25,74016,2.31801359686522,2.31801359686522,2.26650218360155,2.28367265468944,1077664.08418753,0.0,1.0
1992-03-31,33.75,34.5,33.5,34.5,24960,2.31801359686522,2.36952501012889,2.30084312577733,2.36952501012889,363414.606859608,0.0,1.0
1992-04-01,33.75,34.5,33.75,33.75,17880,2.31801359686522,2.36952501012889,2.31801359686522,2.31801359686522,260330.655875392,0.0,1.0
1992-04-02,33.25,34.5,33.25,34.5,38592,2.28367265468944,2.36952501012889,2.28367265468944,2.36952501012889,561894.892144471,0.0,1.0
1992-04-03,32.0,33.75,32.0,33.75,78336,2.19782029924999,2.31801359686522,2.19782029924999,2.31801359686522,1140562.766144,0.0,1.0
1992-04-06,32.0,32.75,32.0,32.25,30720,2.19782029924999,2.24933171251366,2.19782029924999,2.21499077033788,447279.516134902,0.0,1.0
1992-04-07,32.75,32.75,32.75,32.75,2232,2.24933171251366,2.24933171251366,2.24933171251366,2.24933171251366,32497.6523441765,0.0,1.0
1992-04-08,32.75,32.75,32.0,32.0,10776,2.24933171251366,2.24933171251366,2.19782029924999,2.19782029924999,156897.267769196,0.0,1.0
1992-04-09,31.75,32.75,31.75,32.25,44640,2.1806498281621,2.24933171251366,2.1806498281621,2.21499077033788,649953.046883529,0.0,1.0
1992-04-10,31.5,32.25,31.0,32.25,23520,2.16347935707421,2.21499077033788,2.12913841489843,2.21499077033788,342448.379540784,0.0,1.0
1992-04-13,31.5,31.5,30.5,31.5,10560,2.16347935707421,2.16347935707421,2.09479747272264,2.16347935707421,153752.333671372,0.0,1.0
1992-04-14,30.5,31.5,30.5,31.5,32160,2.09479747272264,2.16347935707421,2.09479747272264,2.16347935707421,468245.743453727,0.0,1.0
1992-04-15,30.25,31.25,30.25,31.25,24024,2.07762700163475,2.14630888598632,2.07762700163475,2.14630888598632,349786.559102373,0.0,1.0
1992-04-16,30.25,31.0,30.0,31.0,54720,2.07762700163475,2.12913841489843,2.06045653054686,2.12913841489843,796716.638115296,0.0,1.0
1992-04-20,30.5,30.63,30.0,30.5,35712,2.09479747272264,2.10372611768835,2.06045653054686,2.09479747272264,519962.437506825,0.0,1.0
1992-04-21,30.25,30.75,30.0,30.0,9888,2.07762700163475,2.11196794381053,2.06045653054686,2.06045653054686,143968.094255922,0.0,1.0
1992-04-22,30.5,31.25,30.25,31.25,35712,2.09479747272264,2.14630888598632,2.07762700163475,2.14630888598632,519962.437506825,0.0,1.0
1992-04-23,31.5,31.5,31.0,31.25,41976,2.16347935707421,2.16347935707421,2.12913841489843,2.14630888598632,611165.526343705,0.0,1.0
1992-04-24,32.75,32.75,31.0,31.0,16992,2.24933171251366,2.24933171251366,2.12913841489843,2.12913841489843,247401.482362118,0.0,1.0
1992-04-27,33.0,33.5,32.75,32.75,9120,2.26650218360155,2.30084312577733,2.24933171251366,2.24933171251366,132786.106352549,0.0,1.0
1992-04-28,34.0,34.75,34.0,34.0,5856,2.33518406795311,2.38669548121678,2.33518406795311,2.33518406795311,85262.6577632158,0.0,1.0
1992-04-29,35.5,35.5,33.75,33.75,16992,2.43820689448045,2.43820689448045,2.31801359686522,2.31801359686522,247401.482362118,0.0,1.0
1992-04-30,36.0,36.0,34.75,34.75,9432,2.47254783665624,2.47254783665624,2.38669548121678,2.38669548121678,137328.788938294,0.0,1.0
1992-05-01,34.88,35.75,34.75,34.75,25464,2.39562412618249,2.45537736556835,2.38669548121678,2.38669548121678,370752.786421196,0.0,1.0
1992-05-04,34.75,35.75,34.75,34.75,41208,2.38669548121678,2.45537736556835,2.38669548121678,2.38669548121678,599983.538440334,0.0,1.0
1992-05-05,35.75,35.75,35.75,35.75,10776,2.45537736556835,2.45537736556835,2.45537736556835,2.45537736556835,156897.267769196,0.0,1.0
1992-05-06,34.5,35.75,34.25,35.0,138456,2.36952501012889,2.45537736556835,2.352354539041,2.40386595230467,2015902.75670489,0.0,1.0
1992-05-07,34.5,34.88,34.25,34.25,61656,2.36952501012889,2.39562412618249,2.352354539041,2.352354539041,897703.966367629,0.0,1.0
1992-05-08,34.38,35.75,34.25,34.63,27192,2.36128318400671,2.45537736556835,2.352354539041,2.3784536550946,395912.259203784,0.0,1.0
1992-05-11,34.0,35.0,33.5,35.0,36288,2.33518406795311,2.40386595230467,2.30084312577733,2.40386595230467,528348.928434353,0.0,1.0
1992-05-12,34.0,34.75,32.5,34.75,15552,2.33518406795311,2.38669548121678,2.23216124142577,2.38669548121678,226435.255043294,0.0,1.0
1992-05-13,32.5,33.75,32.5,33.75,4224,2.23216124142577,2.31801359686522,2.23216124142577,2.31801359686522,61500.933468549,0.0,1.0
1992-05-14,32.5,32.5,32.5,32.5,0,2.23216124142577,2.23216124142577,2.23216124142577,2.23216124142577,0,0.0,1.0
1992-05-15,33.38,33.5,32.5,32.5,6552,2.29260129965514,2.30084312577733,2.23216124142577,2.23216124142577,95396.3343006472,0.0,1.0
1992-05-18,33.5,33.5,33.5,33.5,3072,2.30084312577733,2.30084312577733,2.30084312577733,2.30084312577733,44727.9516134902,0.0,1.0
1992-05-19,34.25,34.25,32.75,32.75,9120,2.352354539041,2.352354539041,2.24933171251366,2.24933171251366,132786.106352549,0.0,1.0
1992-05-20,34.25,34.25,33.5,34.25,4224,2.352354539041,2.352354539041,2.30084312577733,2.352354539041,61500.9334685491,0.0,1.0
1992-05-21,34.25,34.25,33.75,34.0,7296,2.352354539041,2.352354539041,2.31801359686522,2.33518406795311,106228.885082039,0.0,1.0
1992-05-22,34.25,34.25,34.25,34.25,6456,2.352354539041,2.352354539041,2.352354539041,2.352354539041,93998.5858127256,0.0,1.0
1992-05-26,34.25,34.25,33.0,33.0,20472,2.352354539041,2.352354539041,2.26650218360155,2.26650218360155,298069.865049275,0.0,1.0
1992-05-27,34.5,34.5,33.5,33.5,3744,2.36952501012889,2.36952501012889,2.30084312577733,2.30084312577733,54512.1910289412,0.0,1.0
1992-05-28,34.25,34.25,34.25,34.25,24,2.352354539041,2.352354539041,2.352354539041,2.352354539041,349.437121980393,0.0,1.0
1992-05-29,32.75,33.75,32.75,33.63,17880,2.24933171251366,2.31801359686522,2.24933171251366,2.30977177074303,260330.655875392,0.0,1.0
1992-06-01,30.75,33.5,30.75,33.5,38976,2.11196794381053,2.30084312577733,2.11196794381053,2.30084312577733,567485.886096158,0.0,1.0
1992-06-02,32.5,32.75,31.25,32.0,41760,2.23216124142577,2.24933171251366,2.14630888598632,2.19782029924999,608020.592245882,0.0,1.0
1992-06-03,32.13,33.0,32.13,32.25,47424,2.20674894421569,2.26650218360155,2.20674894421569,2.21499077033788,690487.753033255,0.0,1.0
1992-06-04,32.25,32.75,32.25,32.25,73848,2.21499077033788,2.24933171251366,2.21499077033788,2.21499077033788,1075218.02433367,0.0,1.0
1992-06-05,32.25,33.0,32.25,33.0,3576,2.21499077033788,2.26650218360155,2.21499077033788,2.26650218360155,52066.1311750784,0.0,1.0
1992-06-08,32.25,32.25,32.25,32.25,0,2.21499077033788,2.21499077033788,2.21499077033788,2.21499077033788,0,0.0,1.0
1992-06-09,31.0,32.5,31.0,31.75,5688,2.12913841489843,2.23216124142577,2.12913841489843,2.1806498281621,82816.5979093528,0.0,1.0
1992-06-10,31.75,32.0,31.0,32.0,5664,2.1806498281621,2.19782029924999,2.12913841489843,2.19782029924999,82467.1607873725,0.0,1.0
1992-06-11,31.5,31.5,31.0,31.5,1464,2.16347935707421,2.16347935707421,2.12913841489843,2.16347935707421,21315.6644408039,0.0,1.0
1992-06-12,31.75,31.75,31.75,31.75,24,2.1806498281621,2.1806498281621,2.1806498281621,2.1806498281621,349.437121980392,0.0,1.0
1992-06-15,30.75,32.0,30.75,31.5,15096,2.11196794381053,2.19782029924999,2.11196794381053,2.16347935707421,219795.949725667,0.0,1.0
1992-06-16,31.0,32.0,30.75,30.75,61848,2.12913841489843,2.19782029924999,2.11196794381053,2.11196794381053,900499.463343469,0.0,1.0
1992-06-17,31.0,31.5,31.0,31.5,26976,2.12913841489843,2.16347935707421,2.12913841489843,2.16347935707421,392767.32510596,0.0,1.0
1992-06-18,31.0,31.0,30.75,31.0,11928,2.12913841489843,2.12913841489843,2.11196794381053,2.12913841489843,173670.249624255,0.0,1.0
1992-06-19,31.5,31.5,30.25,30.25,73752,2.16347935707421,2.16347935707421,2.07762700163475,2.07762700163475,1073820.27584574,0.0,1.0
1992-06-22,30.75,31.5,30.75,31.5,8544,2.11196794381053,2.16347935707421,2.11196794381053,2.16347935707421,124399.61542502,0.0,1.0
1992-06-23,32.0,32.38,31.0,32.25,32856,2.19782029924999,2.22391941530358,2.12913841489843,2.21499077033788,478379.419991156,0.0,1.0
1992-06-24,31.75,33.0,31.75,32.0,100248,2.1806498281621,2.26650218360155,2.1806498281621,2.19782029924999,1459598.8585121,0.0,1.0
1992-06-25,33.0,33.0,32.5,33.0,27192,2.26650218360155,2.26650218360155,2.23216124142577,2.26650218360155,395912.259203784,0.0,1.0
1992-06-26,31.75,32.5,31.75,31.75,36792,2.1806498281621,2.23216124142577,2.1806498281621,2.1806498281621,535687.10799594,0.0,1.0
1992-06-29,30.5,32.0,30.5,31.5,31800,2.09479747272264,2.19782029924999,2.09479747272264,2.16347935707421,463004.186624021,0.0,1.0
1992-06-30,32.0,32.0,31.75,32.0,23520,2.19782029924999,2.19782029924999,2.1806498281621,2.19782029924999,342448.379540784,0.0,1.0
1992-07-01,32.0,32.5,31.75,32.0,8448,2.19782029924999,2.23216124142577,2.1806498281621,2.19782029924999,123001.866937098,0.0,1.0
1992-07-02,31.88,32.0,31.75,31.75,22872,2.1895784731278,2.19782029924999,2.1806498281621,2.1806498281621,333013.577247314,0.0,1.0
1992-07-06,31.75,32.5,31.0,31.75,179736,2.1806498281621,2.23216124142577,2.12913841489843,2.1806498281621,2616934.60651115,0.0,1.0
1992-07-07,32.75,32.75,31.5,32.5,6456,2.24933171251366,2.24933171251366,2.16347935707421,2.23216124142577,93998.5858127255,0.0,1.0
1992-07-08,32.0,32.0,32.0,32.0,4896,2.19782029924999,2.19782029924999,2.19782029924999,2.19782029924999,71285.1728839999,0.0,1.0
1992-07-09,32.00002,32.00002,32.00002,32.00002,0,2.19782167288767,2.19782167288767,2.19782167288767,2.19782167288767,0,0.0,1.0
1992-07-10,33.49994,33.49994,32.24995,32.24995,5112,2.30083900486427,2.30083900486427,2.21498733624366,2.21498733624366,74430.1069818235,0.0,1.0
1992-07-13,33.49994,33.49994,33.49994,33.49994,0,2.30083900486427,2.30083900486427,2.30083900486427,2.30083900486427,0,0.0,1.0
1992-07-14,33.5,33.5,32.75,32.75,2808,2.30084312577733,2.30084312577733,2.24933171251366,2.24933171251366,40884.1432717059,0.0,1.0
1992-07-15,33.0,33.0,32.75,32.75,26976,2.26650218360155,2.26650218360155,2.24933171251366,2.24933171251366,392767.325105961,0.0,1.0
1992-07-16,32.99997,32.99997,32.99997,32.99997,0,2.26650012314502,2.26650012314502,2.26650012314502,2.26650012314502,0,0.0,1.0
1992-07-17,32.75,34.0,32.75,32.75,7896,2.24933171251366,2.33518406795311,2.24933171251366,2.24933171251366,114964.813131549,0.0,1.0
1992-07-20,33.75,34.0,32.75,32.75,6552,2.31801359686522,2.33518406795311,2.24933171251366,2.24933171251366,95396.3343006471,0.0,1.0
1992-07-21,33.0,34.0,33.0,33.38,49152,2.26650218360155,2.33518406795311,2.26650218360155,2.29260129965514,715647.225815843,0.0,1.0
1992-07-22,33.0,34.0,33.0,34.0,3576,2.26650218360155,2.33518406795311,2.26650218360155,2.33518406795311,52066.1311750784,0.0,1.0
1992-07-23,33.0,33.75,33.0,33.75,5664,2.26650218360155,2.31801359686522,2.26650218360155,2.31801359686522,82467.1607873725,0.0,1.0
1992-07-24,33.0,33.0,33.0,33.0,14112,2.26650218360155,2.26650218360155,2.26650218360155,2.26650218360155,205469.027724471,0.0,1.0
1992-07-27,33.0,33.0,33.0,33.0,192,2.26650218360155,2.26650218360155,2.26650218360155,2.26650218360155,2795.49697584314,0.0,1.0
1992-07-28,34.25,34.25,34.25,34.25,24,2.352354539041,2.352354539041,2.352354539041,2.352354539041,349.437121980393,0.0,1.0
1992-07-29,34.25,34.25,33.75,34.13,73248,2.352354539041,2.352354539041,2.31801359686522,2.34411271291881,1066482.09628416,0.0,1.0
1992-07-30,34.0,35.0,33.5,35.0,22080,2.33518406795311,2.40386595230467,2.30084312577733,2.40386595230467,321482.152221961,0.0,1.0
1992-07-31,34.0,35.0,34.0,34.13,24192,2.33518406795311,2.40386595230467,2.33518406795311,2.34411271291881,352232.618956236,0.0,1.0
1992-08-03,35.25,35.25,35.0,35.0,864,2.42103642339256,2.42103642339256,2.40386595230467,2.40386595230467,12579.7363912941,0.0,1.0
1992-08-04,34.25,34.25,34.25,34.25,24,2.352354539041,2.352354539041,2.352354539041,2.352354539041,349.437121980393,0.0,1.0
1992-08-05,34.25,34.25,34.25,34.25,0,2.352354539041,2.352354539041,2.352354539041,2.352354539041,0,0.0,1.0
1992-08-06,35.5,36.0,35.0,35.5,26904,2.43820689448045,2.47254783665624,2.40386595230467,2.43820689448045,391719.01374002,0.0,1.0
1992-08-07,36.25,36.25,35.0,36.0,33504,2.48971830774413,2.48971830774413,2.40386595230467,2.47254783665624,487814.222284627,0.0,1.0
1992-08-10,36.25,36.25,35.25,35.25,576,2.48971830774413,2.48971830774413,2.42103642339256,2.42103642339256,8386.4909275294,0.0,1.0
1992-08-11,35.0,35.0,35.0,35.0,192,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,2795.49697584314,0.0,1.0
1992-08-12,35.0,35.0,35.0,35.0,0,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,0,0.0,1.0
1992-08-13,35.0,36.5,35.0,36.5,792,2.40386595230467,2.50688877883202,2.40386595230467,2.50688877883202,11531.425025353,0.0,1.0
1992-08-14,36.13,36.25,36.0,36.0,192480,2.48147648162194,2.48971830774413,2.47254783665624,2.47254783665624,2802485.71828274,0.0,1.0
1992-08-17,36.5,36.5,36.25,36.5,792,2.50688877883202,2.50688877883202,2.48971830774413,2.50688877883202,11531.4250253529,0.0,1.0
1992-08-18,36.5,36.5,36.5,36.5,9984,2.50688877883202,2.50688877883202,2.50688877883202,2.50688877883202,145365.842743843,0.0,1.0
1992-08-19,36.0,36.0,35.0,35.0,3576,2.47254783665624,2.47254783665624,2.40386595230467,2.40386595230467,52066.1311750784,0.0,1.0
1992-08-20,35.0,35.0,35.0,35.0,24,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,349.437121980393,0.0,1.0
1992-08-21,36.5,36.5,36.5,36.5,5112,2.50688877883202,2.50688877883202,2.50688877883202,2.50688877883202,74430.1069818235,0.0,1.0
1992-08-24,35.25,36.5,35.25,36.5,3744,2.42103642339256,2.50688877883202,2.42103642339256,2.50688877883202,54512.1910289413,0.0,1.0
1992-08-25,35.25,35.25,35.25,35.25,0,2.42103642339256,2.42103642339256,2.42103642339256,2.42103642339256,0,0.0,1.0
1992-08-26,35.25,35.25,35.25,35.25,0,2.42103642339256,2.42103642339256,2.42103642339256,2.42103642339256,0,0.0,1.0
1992-08-27,36.75,36.75,36.75,36.75,24,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,349.437121980392,0.0,1.0
1992-08-28,36.75,36.75,36.75,36.75,8736,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,127195.112400863,0.0,1.0
1992-08-31,36.75,36.75,36.75,36.75,0,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,0,0.0,1.0
1992-09-01,36.75,36.75,36.75,36.75,0,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,0,0.0,1.0
1992-09-02,36.5,36.5,35.25,35.25,864,2.50688877883202,2.50688877883202,2.42103642339256,2.42103642339256,12579.7363912941,0.0,1.0
1992-09-03,35.25,36.5,35.25,36.5,15864,2.42103642339256,2.50688877883202,2.42103642339256,2.50688877883202,230977.93762904,0.0,1.0
1992-09-04,36.25,36.25,36.0,36.25,66048,2.48971830774413,2.48971830774413,2.47254783665624,2.48971830774413,961650.959690038,0.0,1.0
1992-09-08,36.25,36.25,36.25,36.25,0,2.48971830774413,2.48971830774413,2.48971830774413,2.48971830774413,0,0.0,1.0
1992-09-09,36.0,36.5,35.25,35.88,17856,2.47254783665624,2.50688877883202,2.42103642339256,2.46430601053405,259981.218753411,0.0,1.0
1992-09-10,36.75,36.75,35.5,35.5,2232,2.52405924991991,2.52405924991991,2.43820689448045,2.43820689448045,32497.6523441764,0.0,1.0
1992-09-11,36.75,36.75,36.75,36.75,24,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,349.437121980392,0.0,1.0
1992-09-14,36.75,36.75,36.75,36.75,0,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,0,0.0,1.0
1992-09-15,36.75,36.75,36.75,36.75,1632,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,23761.7242946666,0.0,1.0
1992-09-16,36.75,36.75,36.75,36.75,2016,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,29352.7182463529,0.0,1.0
1992-09-17,36.75,36.75,36.75,36.75,0,2.52405924991991,2.52405924991991,2.52405924991991,2.52405924991991,0,0.0,1.0
1992-09-18,36.75,36.75,35.5,35.5,1344,2.52405924991991,2.52405924991991,2.43820689448045,2.43820689448045,19568.4788309019,0.0,1.0
1992-09-21,36.25,36.75,35.5,36.75,168216,2.48971830774413,2.52405924991991,2.43820689448045,2.52405924991991,2449204.78796057,0.0,1.0
1992-09-22,35.5,35.5,35.5,35.5,24,2.43820689448045,2.43820689448045,2.43820689448045,2.43820689448045,349.437121980393,0.0,1.0
1992-09-23,36.5,36.5,35.5,35.5,576,2.50688877883202,2.50688877883202,2.43820689448045,2.43820689448045,8386.4909275294,0.0,1.0
1992-09-24,36.5,36.5,36.0,36.25,45432,2.50688877883202,2.50688877883202,2.47254783665624,2.48971830774413,661484.471908882,0.0,1.0
1992-09-25,36.5,36.5,36.5,36.5,0,2.50688877883202,2.50688877883202,2.50688877883202,2.50688877883202,0,0.0,1.0
1992-09-28,36.0,36.5,36.0,36.5,14976,2.47254783665624,2.50688877883202,2.47254783665624,2.50688877883202,218048.764115764,0.0,1.0
1992-09-29,36.13,36.13,36.0,36.0,12864,2.48147648162194,2.48147648162194,2.47254783665624,2.47254783665624,187298.29738149,0.0,1.0
1992-09-30,36.25,36.5,36.0,36.5,11424,2.48971830774413,2.50688877883202,2.47254783665624,2.50688877883202,166332.070062666,0.0,1.0
1992-10-01,36.5,36.5,35.88,35.88,3456,2.50688877883202,2.50688877883202,2.46430601053405,2.46430601053405,50318.9455651764,0.0,1.0
1992-10-02,36.5,36.5,35.25,35.25,2016,2.50688877883202,2.50688877883202,2.42103642339256,2.42103642339256,29352.7182463529,0.0,1.0
1992-10-05,35.25,35.25,35.25,35.25,3576,2.42103642339256,2.42103642339256,2.42103642339256,2.42103642339256,52066.1311750785,0.0,1.0
1992-10-06,36.5,36.5,36.5,36.5,864,2.50688877883202,2.50688877883202,2.50688877883202,2.50688877883202,12579.7363912941,0.0,1.0
1992-10-07,36.5,36.5,36.0,36.25,14808,2.50688877883202,2.50688877883202,2.47254783665624,2.48971830774413,215602.704261902,0.0,1.0
1992-10-08,35.5,35.5,35.5,35.5,24,2.43820689448045,2.43820689448045,2.43820689448045,2.43820689448045,349.437121980393,0.0,1.0
1992-10-09,35.0,35.0,35.0,35.0,24,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,349.437121980393,0.0,1.0
1992-10-12,35.0,35.0,35.0,35.0,0,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,0,0.0,1.0
1992-10-13,36.0,36.25,36.0,36.25,1632,2.47254783665624,2.48971830774413,2.47254783665624,2.48971830774413,23761.7242946666,0.0,1.0
1992-10-14,35.63,36.25,35.0,36.25,1464,2.44713553944616,2.48971830774413,2.40386595230467,2.48971830774413,21315.6644408039,0.0,1.0
1992-10-15,36.25,36.25,36.25,36.25,24,2.48971830774413,2.48971830774413,2.48971830774413,2.48971830774413,349.437121980392,0.0,1.0
1992-10-16,35.0,36.0,35.0,36.0,88224,2.40386595230467,2.47254783665624,2.40386595230467,2.47254783665624,1284530.86039992,0.0,1.0
1992-10-19,36.0,36.0,35.0,36.0,33240,2.47254783665624,2.47254783665624,2.40386595230467,2.47254783665624,483970.413942842,0.0,1.0
1992-10-20,36.0,36.0,35.0,35.0,14208,2.47254783665624,2.47254783665624,2.40386595230467,2.40386595230467,206866.776212392,0.0,1.0
1992-10-21,35.0,35.0,35.0,35.0,2232,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,32497.6523441765,0.0,1.0
1992-10-22,35.0,35.0,35.0,35.0,0,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,0,0.0,1.0
1992-10-23,35.0,36.0,35.0,35.0,66168,2.40386595230467,2.47254783665624,2.40386595230467,2.40386595230467,963398.145299943,0.0,1.0
1992-10-26,35.25,35.5,35.0,35.0,37536,2.42103642339256,2.43820689448045,2.40386595230467,2.40386595230467,546519.658777334,0.0,1.0
1992-10-27,35.0,35.0,35.0,35.0,2232,2.40386595230467,2.40386595230467,2.40386595230467,2.40386595230467,32497.6523441765,0.0,1.0
1992-10-28,34.5,35.25,34.5,35.25,4512,2.36952501012889,2.42103642339256,2.36952501012889,2.42103642339256,65694.1789323138,0.0,1.0
1992-10-29,35.25,35.25,34.5,34.5,2784,2.42103642339256,2.42103642339256,2.36952501012889,2.36952501012889,40534.7061497256,0.0,1.0
1992-10-30,34.5,35.5,34.5,34.5,1344,2.36952501012889,2.43820689448045,2.36952501012889,2.36952501012889,19568.478830902,0.0,1.0
1992-11-02,35.0,35.5,35.0,35.5,1464,2.40386595230467,2.43820689448045,2.40386595230467,2.43820689448045,21315.664440804,0.0,1.0
1992-11-03,34.5,35.5,34.5,35.5,2808,2.36952501012889,2.43820689448045,2.36952501012889,2.43820689448045,40884.1432717059,0.0,1.0
1992-11-04,35.5,35.5,34.5,34.5,3072,2.43820689448045,2.43820689448045,2.36952501012889,2.36952501012889,44727.9516134903,0.0,1.0
1992-11-05,35.5,35.5,34.5,35.5,38328,2.43820689448045,2.43820689448045,2.36952501012889,2.43820689448045,558051.083802687,0.0,1.0
1992-11-06,35.5,35.5,35.0,35.0,2808,2.43820689448045,2.43820689448045,2.40386595230467,2.40386595230467,40884.143271706,0.0,1.0
1992-11-09,34.13,35.0,34.13,35.0,231360,2.34411271291881,2.40386595230467,2.34411271291881,2.40386595230467,3368573.85589099,0.0,1.0
1992-11-10,35.0,35.5,34.5,34.5,3456,2.40386595230467,2.43820689448045,2.36952501012889,2.36952501012889,50318.9455651766,0.0,1.0
1992-11-11,35.5,35.5,34.5,34.88,149592,2.43820689448045,2.43820689448045,2.36952501012889,2.39562412618249,2178041.58130379,0.0,1.0
1992-11-12,35.0,35.5,34.5,35.5,23520,2.40386595230467,2.43820689448045,2.36952501012889,2.43820689448045,342448.379540785,0.0,1.0
1992-11-13,35.0,35.5,35.0,35.5,60216,2.40386595230467,2.43820689448045,2.40386595230467,2.43820689448045,876737.739048805,0.0,1.0
1992-11-16,35.0,35.5,34.5,34.5,12984,2.40386595230467,2.43820689448045,2.36952501012889,2.36952501012889,189045.482991392,0.0,1.0
1992-11-17,36.5,36.5,35.25,35.5,73248,2.50688877883202,2.50688877883202,2.42103642339256,2.43820689448045,1066482.09628416,0.0,1.0
1992-11-18,38.5,38.5,36.75,36.75,65208,2.64425254753514,2.64425254753514,2.52405924991991,2.52405924991991,949420.660420726,0.0,1.0
1992-11-19,38.5,38.5,38.0,38.5,90816,2.64425254753514,2.64425254753514,2.60991160535936,2.64425254753514,1322270.0695738,0.0,1.0
1992-11-20,38.25,38.5,37.5,38.5,203736,2.62708207644725,2.64425254753514,2.57557066318358,2.64425254753514,2966371.72849155,0.0,1.0
1992-11-23,38.5,38.5,38.25,38.5,2808,2.64425254753514,2.64425254753514,2.62708207644725,2.64425254753514,40884.1432717059,0.0,1.0
1992-11-24,38.0,38.0,37.0,37.5,91704,2.60991160535936,2.60991160535936,2.5412297210078,2.57557066318358,1335199.24308708,0.0,1.0
1992-11-25,38.0,38.0,37.0,37.0,7008,2.60991160535936,2.60991160535936,2.5412297210078,2.5412297210078,102035.639618275,0.0,1.0
1992-11-27,38.0,38.0,38.0,38.0,24,2.60991160535936,2.60991160535936,2.60991160535936,2.60991160535936,349.437121980392,0.0,1.0
1992-11-30,38.0,38.0,37.75,37.75,50304,2.60991160535936,2.60991160535936,2.59274113427147,2.59274113427147,732420.207670902,0.0,1.0
1992-12-01,39.0,39.25,38.0,38.5,62496,2.67859348971092,2.69576396079881,2.60991160535936,2.64425254753514,909934.265636942,0.0,1.0
1992-12-02,41.5,41.5,40.5,40.75,40536,2.85029820058983,2.85029820058983,2.78161631623826,2.79878678732616,590199.299024882,0.0,1.0
1992-12-03,41.25,41.5,40.0,40.0,112056,2.83312772950194,2.85029820058983,2.74727537406248,2.74727537406248,1631521.92252645,0.0,1.0
1992-12-04,41.25,41.25,41.25,41.25,576,2.83312772950194,2.83312772950194,2.83312772950194,2.83312772950194,8386.4909275294,0.0,1.0
1992-12-07,40.75,41.25,40.25,40.25,5664,2.79878678732616,2.83312772950194,2.76444584515037,2.76444584515037,82467.1607873724,0.0,1.0
1992-12-08,41.25,41.25,41.25,41.25,1632,2.83312772950194,2.83312772950194,2.83312772950194,2.83312772950194,23761.7242946666,0.0,1.0
1992-12-09,41.25,41.25,41.13,41.13,9888,2.83312772950194,2.83312772950194,2.82488590337975,2.82488590337975,143968.094255921,0.0,1.0
1992-12-10,41.0,41.25,41.0,41.25,7680,2.81595725841405,2.83312772950194,2.81595725841405,2.83312772950194,111819.879033725,0.0,1.0
1992-12-11,41.25,41.25,40.0,40.0,576,2.83312772950194,2.83312772950194,2.74727537406248,2.74727537406248,8386.4909275294,0.0,1.0
1992-12-14,41.25,41.25,41.25,41.25,192,2.83312772950194,2.83312772950194,2.83312772950194,2.83312772950194,2795.49697584313,0.0,1.0
1992-12-15,41.5,41.5,41.5,41.5,2784,2.85029820058983,2.85029820058983,2.85029820058983,2.85029820058983,40534.7061497255,0.0,1.0
1992-12-16,41.5,41.5,40.0,40.0,36096,2.85029820058983,2.85029820058983,2.74727537406248,2.74727537406248,525553.431458509,0.0,1.0
1992-12-17,41.75,42.0,41.5,41.5,28344,2.86746867167772,2.88463914276561,2.85029820058983,2.85029820058983,412685.241058843,0.0,1.0
1992-12-18,43.5,43.5,41.75,43.0,17088,2.98766196929295,2.98766196929295,2.86746867167772,2.95332102711717,248799.230850039,0.0,1.0
1992-12-21,44.5,44.5,43.0,43.5,123384,3.05634385364451,3.05634385364451,2.95332102711717,2.98766196929295,1796456.2441012,0.0,1.0
1992-12-22,33.88,34.0,32.75,34.0,139104,3.10258965577456,3.11357875727081,2.9991089500182,3.11357875727081,1519003.16924877,0.0,1.33333333333333
1992-12-23,34.0,34.0,32.5,34.0,128640,3.11357875727081,3.11357875727081,2.97621498856768,3.11357875727081,1404737.23036118,0.0,1.0
1992-12-24,34.5,34.5,33.88,34.0,18816,3.15936668017185,3.15936668017185,3.10258965577456,3.11357875727081,205469.027724471,0.0,1.0
1992-12-28,34.75,34.75,33.5,34.5,30336,3.18226064162237,3.18226064162237,3.06779083436977,3.15936668017185,331266.391637413,0.0,1.0
1992-12-29,34.75,34.75,34.75,34.75,256,3.18226064162237,3.18226064162237,3.18226064162237,3.18226064162237,2795.49697584314,0.0,1.0
1992-12-30,34.75,34.75,33.5,34.75,30240,3.18226064162237,3.18226064162237,3.06779083436977,3.18226064162237,330218.080271471,0.0,1.0
1992-12-31,34.5,35.25,34.0,34.75,26784,3.15936668017185,3.22804856452341,3.11357875727081,3.18226064162237,292478.871097589,0.0,1.0
1993-01-04,36.0,36.0,34.75,35.25,10240,3.29673044887497,3.29673044887497,3.18226064162237,3.22804856452341,111819.879033726,0.0,1.0
1993-01-05,36.0,36.0,34.75,36.0,18944,3.29673044887497,3.29673044887497,3.18226064162237,3.29673044887497,206866.776212393,0.0,1.0
1993-01-06,37.0,37.0,36.0,36.0,2976,3.38830629467705,3.38830629467705,3.29673044887497,3.29673044887497,32497.6523441766,0.0,1.0
1993-01-07,36.5,37.0,35.5,37.0,20736,3.34251837177601,3.38830629467705,3.25094252597393,3.38830629467705,226435.255043295,0.0,1.0
1993-01-08,34.5,36.0,34.5,35.0,69152,3.15936668017185,3.29673044887497,3.15936668017185,3.20515460307289,755133.620599629,0.0,1.0
1993-01-11,34.5,35.0,33.5,34.5,44960,3.15936668017185,3.20515460307289,3.06779083436977,3.15936668017185,490959.156382452,0.0,1.0
1993-01-12,35.0,35.0,33.5,34.5,3072,3.20515460307289,3.20515460307289,3.06779083436977,3.15936668017185,33545.9637101177,0.0,1.0
1993-01-13,33.75,35.0,33.75,35.0,29824,3.09068479582029,3.20515460307289,3.09068479582029,3.20515460307289,325675.397685726,0.0,1.0
1993-01-14,35.0,35.0,33.5,33.5,11776,3.20515460307289,3.20515460307289,3.06779083436977,3.06779083436977,128592.860888785,0.0,1.0
1993-01-15,34.0,34.5,33.75,34.5,18080,3.11357875727081,3.15936668017185,3.09068479582029,3.15936668017185,197431.973918922,0.0,1.0
1993-01-18,34.5,34.5,33.5,33.5,4096,3.15936668017185,3.15936668017185,3.06779083436977,3.06779083436977,44727.9516134903,0.0,1.0
1993-01-19,34.5,34.5,33.5,34.0,14080,3.15936668017185,3.15936668017185,3.06779083436977,3.11357875727081,153752.333671373,0.0,1.0
1993-01-20,33.5,34.5,33.5,34.5,50208,3.06779083436977,3.15936668017185,3.06779083436977,3.15936668017185,548266.844387236,0.0,1.0
1993-01-21,33.5,34.5,33.5,33.5,1440,3.06779083436977,3.15936668017185,3.06779083436977,3.06779083436977,15724.6704891177,0.0,1.0
1993-01-22,33.5,34.5,33.5,34.5,38560,3.06779083436977,3.15936668017185,3.06779083436977,3.15936668017185,421071.731986373,0.0,1.0
1993-01-25,33.25,34.5,33.0,33.5,101664,3.04489687291925,3.15936668017185,3.02200291146872,3.06779083436977,1110161.73653171,0.0,1.0
1993-01-26,34.5,34.5,33.0,34.5,23456,3.15936668017185,3.15936668017185,3.02200291146872,3.15936668017185,256137.410411628,0.0,1.0
1993-01-27,33.75,34.5,33.5,34.5,145952,3.09068479582029,3.15936668017185,3.06779083436977,3.15936668017185,1593782.71335257,0.0,1.0
1993-01-28,33.0,34.0,33.0,34.0,10240,3.02200291146872,3.11357875727081,3.02200291146872,3.11357875727081,111819.879033726,0.0,1.0
1993-01-29,33.5,34.0,33.5,34.0,29216,3.06779083436977,3.11357875727081,3.06779083436977,3.11357875727081,319036.092368098,0.0,1.0
1993-02-01,33.0,34.0,33.0,33.75,1792,3.02200291146872,3.11357875727081,3.02200291146872,3.09068479582029,19568.478830902,0.0,1.0
1993-02-02,34.0,34.0,33.5,33.5,55296,3.11357875727081,3.11357875727081,3.06779083436977,3.06779083436977,603827.346782119,0.0,1.0
1993-02-03,34.0,34.0,33.5,34.0,13184,3.11357875727081,3.11357875727081,3.06779083436977,3.11357875727081,143968.094255922,0.0,1.0
1993-02-04,34.0,34.0,33.0,33.0,9504,3.11357875727081,3.11357875727081,3.02200291146872,3.02200291146872,103782.825228177,0.0,1.0
1993-02-05,34.0,34.0,33.5,33.5,12320,3.11357875727081,3.11357875727081,3.06779083436977,3.06779083436977,134533.291962451,0.0,1.0
1993-02-08,34.0,34.0,33.0,34.0,15104,3.11357875727081,3.11357875727081,3.02200291146872,3.11357875727081,164934.321574745,0.0,1.0
1993-02-09,33.75,34.0,33.75,33.75,12160,3.09068479582029,3.11357875727081,3.09068479582029,3.09068479582029,132786.106352549,0.0,1.0
1993-02-10,33.75,34.0,33.0,34.0,49536,3.09068479582029,3.11357875727081,3.02200291146872,3.11357875727081,540928.664825648,0.0,1.0
1993-02-11,33.5,34.0,33.13,33.25,99200,3.06779083436977,3.11357875727081,3.033907771423,3.04489687291925,1083255.07813922,0.0,1.0
1993-02-12,33.25,34.0,33.0,34.0,23168,3.04489687291925,3.11357875727081,3.02200291146872,3.11357875727081,252992.476313804,0.0,1.0
1993-02-16,32.5,34.0,32.5,34.0,22656,2.97621498856768,3.11357875727081,2.97621498856768,3.11357875727081,247401.482362119,0.0,1.0
1993-02-17,31.5,33.0,31.5,31.5,4096,2.8846391427656,3.02200291146872,2.8846391427656,2.8846391427656,44727.9516134903,0.0,1.0
1993-02-18,32.0,32.25,31.25,32.25,6016,2.93042706566664,2.95332102711716,2.86174518131508,2.95332102711716,65694.178932314,0.0,1.0
1993-02-19,32.0,32.0,31.0,32.0,53024,2.93042706566664,2.93042706566664,2.83885121986456,2.93042706566664,579017.311121512,0.0,1.0
1993-02-22,29.0,31.0,29.0,31.0,19968,2.65569952826039,2.83885121986456,2.65569952826039,2.83885121986456,218048.764115766,0.0,1.0
1993-02-23,27.0,30.0,27.0,29.0,27904,2.47254783665623,2.74727537406248,2.47254783665623,2.65569952826039,304709.170366903,0.0,1.0
1993-02-24,27.0,27.25,25.0,27.0,56224,2.47254783665623,2.49544179810675,2.28939614505206,2.47254783665623,613961.023319551,0.0,1.0
1993-02-25,28.75,28.75,26.0,26.0,69632,2.63280556680987,2.63280556680987,2.38097199085415,2.38097199085415,760375.177429337,0.0,1.0
1993-02-26,30.75,30.75,29.0,29.5,38560,2.81595725841404,2.81595725841404,2.65569952826039,2.70148745116144,421071.731986374,0.0,1.0
1993-03-01,30.25,31.75,30.0,31.5,24704,2.770169335513,2.90753310421612,2.74727537406248,2.8846391427656,269765.458168863,0.0,1.0
1993-03-02,31.25,32.25,30.25,31.0,113568,2.86174518131508,2.95332102711716,2.770169335513,2.83885121986456,1240152.34590842,0.0,1.0
1993-03-03,31.5,32.0,30.38,31.75,106016,2.8846391427656,2.93042706566664,2.78207419546727,2.90753310421612,1157685.18512104,0.0,1.0
1993-03-04,31.0,32.0,31.0,31.0,48672,2.83885121986456,2.93042706566664,2.83885121986456,2.83885121986456,531493.862532178,0.0,1.0
1993-03-05,31.0,32.0,31.0,32.0,192928,2.83885121986456,2.93042706566664,2.83885121986456,2.93042706566664,2106756.40841979,0.0,1.0
1993-03-08,31.25,32.0,31.25,31.75,2304,2.86174518131508,2.93042706566664,2.86174518131508,2.90753310421612,25159.4727825883,0.0,1.0
1993-03-09,32.25,32.25,31.0,32.0,18944,2.95332102711716,2.95332102711716,2.83885121986456,2.93042706566664,206866.776212393,0.0,1.0
1993-03-10,32.5,33.0,31.5,32.5,21920,2.97621498856768,3.02200291146872,2.8846391427656,2.97621498856768,239364.42855657,0.0,1.0
1993-03-11,33.5,33.5,33.5,33.5,32,3.06779083436977,3.06779083436977,3.06779083436977,3.06779083436977,349.437121980393,0.0,1.0
1993-03-12,34.0,34.0,32.5,33.5,4768,3.11357875727081,3.11357875727081,2.97621498856768,3.06779083436977,52066.1311750785,0.0,1.0
1993-03-15,35.0,35.0,33.0,34.0,16640,3.20515460307289,3.20515460307289,3.02200291146872,3.11357875727081,181707.303429804,0.0,1.0
1993-03-16,35.5,35.5,34.0,34.5,82464,3.25094252597393,3.25094252597393,3.11357875727081,3.15936668017185,900499.463343474,0.0,1.0
1993-03-17,35.13,35.5,34.5,35.5,281504,3.21705946302716,3.25094252597393,3.15936668017185,3.25094252597393,3073998.36206152,0.0,1.0
1993-03-18,34.5,35.5,34.5,35.5,89984,3.15936668017185,3.25094252597393,3.15936668017185,3.25094252597393,982617.187008865,0.0,1.0
1993-03-19,36.0,36.0,34.5,34.5,88960,3.29673044887497,3.29673044887497,3.15936668017185,3.15936668017185,971435.199105494,0.0,1.0
1993-03-22,35.5,36.0,35.0,35.0,3072,3.25094252597393,3.29673044887497,3.20515460307289,3.20515460307289,33545.9637101178,0.0,1.0
1993-03-23,35.0,36.0,35.0,35.5,15904,3.20515460307289,3.29673044887497,3.20515460307289,3.25094252597393,173670.249624255,0.0,1.0
1993-03-24,36.0,36.0,35.5,35.5,18080,3.29673044887497,3.29673044887497,3.25094252597393,3.25094252597393,197431.973918922,0.0,1.0
1993-03-25,36.0,36.0,35.5,36.0,3712,3.29673044887497,3.29673044887497,3.25094252597393,3.29673044887497,40534.7061497256,0.0,1.0
1993-03-26,35.5,36.0,35.5,36.0,2304,3.25094252597393,3.29673044887497,3.25094252597393,3.29673044887497,25159.4727825883,0.0,1.0
1993-03-29,36.0,36.0,35.5,36.0,10656,3.29673044887497,3.29673044887497,3.25094252597393,3.29673044887497,116362.561619471,0.0,1.0
1993-03-30,36.0,36.0,35.5,36.0,26400,3.29673044887497,3.29673044887497,3.25094252597393,3.29673044887497,288285.625633825,0.0,1.0
1993-03-31,36.0,36.0,35.0,35.5,25984,3.29673044887497,3.29673044887497,3.20515460307289,3.25094252597393,283742.943048079,0.0,1.0
1993-04-01,34.5,36.0,34.5,36.0,9728,3.15936668017185,3.29673044887497,3.15936668017185,3.29673044887497,106228.885082039,0.0,1.0
1993-04-02,35.5,36.0,34.5,36.0,16160,3.25094252597393,3.29673044887497,3.15936668017185,3.29673044887497,176465.746600099,0.0,1.0
1993-04-05,35.5,35.5,34.0,34.0,1792,3.25094252597393,3.25094252597393,3.11357875727081,3.11357875727081,19568.478830902,0.0,1.0
1993-04-06,34.75,35.25,34.0,35.25,44672,3.18226064162237,3.22804856452341,3.11357875727081,3.22804856452341,487814.222284629,0.0,1.0
1993-04-07,34.5,35.5,34.0,34.25,92288,3.15936668017185,3.25094252597393,3.11357875727081,3.13647271872133,1007776.65979145,0.0,1.0
1993-04-08,35.5,36.0,34.5,34.5,19232,3.25094252597393,3.29673044887497,3.15936668017185,3.15936668017185,210011.710310216,0.0,1.0
1993-04-12,36.5,37.5,35.5,35.5,9728,3.34251837177601,3.4340942175781,3.25094252597393,3.25094252597393,106228.88508204,0.0,1.0
1993-04-13,37.5,37.5,36.0,36.0,4992,3.4340942175781,3.4340942175781,3.29673044887497,3.29673044887497,54512.1910289413,0.0,1.0
1993-04-14,37.5,37.5,36.0,37.5,31008,3.4340942175781,3.4340942175781,3.29673044887497,3.4340942175781,338604.571199001,0.0,1.0
1993-04-15,36.25,37.5,36.0,37.5,1440,3.31962441032549,3.4340942175781,3.29673044887497,3.4340942175781,15724.6704891177,0.0,1.0
1993-04-16,37.5,37.5,36.0,36.0,15616,3.4340942175781,3.4340942175781,3.29673044887497,3.29673044887497,170525.315526432,0.0,1.0
1993-04-19,36.0,37.0,35.0,37.0,26400,3.29673044887497,3.38830629467705,3.20515460307289,3.38830629467705,288285.625633825,0.0,1.0
1993-04-20,35.75,36.5,35.0,35.25,57216,3.27383648742445,3.34251837177601,3.20515460307289,3.22804856452341,624793.574100943,0.0,1.0
1993-04-21,35.5,35.5,34.5,34.5,30336,3.25094252597393,3.25094252597393,3.15936668017185,3.15936668017185,331266.391637413,0.0,1.0
1993-04-22,35.75,36.5,34.5,34.5,20736,3.27383648742445,3.34251837177601,3.15936668017185,3.15936668017185,226435.255043295,0.0,1.0
1993-04-23,35.5,35.5,34.5,34.5,8320,3.25094252597393,3.25094252597393,3.15936668017185,3.15936668017185,90853.6517149023,0.0,1.0
1993-04-26,31.5,34.5,31.5,34.5,30240,2.8846391427656,3.15936668017185,2.8846391427656,3.15936668017185,330218.080271472,0.0,1.0
1993-04-27,33.5,33.5,33.5,33.5,416,3.06779083436977,3.06779083436977,3.06779083436977,3.06779083436977,4542.6825857451,0.0,1.0
1993-04-28,32.0,33.5,32.0,32.0,6816,2.93042706566664,3.06779083436977,2.93042706566664,2.93042706566664,74430.1069818238,0.0,1.0
1993-04-29,33.38,33.5,33.25,33.5,17152,3.05680173287352,3.06779083436977,3.04489687291925,3.06779083436977,187298.29738149,0.0,1.0
1993-04-30,33.5,33.5,33.5,33.5,6528,3.06779083436977,3.06779083436977,3.06779083436977,3.06779083436977,71285.1728840001,0.0,1.0
1993-05-03,35.5,35.5,33.5,34.0,79392,3.25094252597393,3.25094252597393,3.06779083436977,3.11357875727081,866953.499633356,0.0,1.0
1993-05-04,35.0,35.5,35.0,35.5,6144,3.20515460307289,3.25094252597393,3.20515460307289,3.25094252597393,67091.9274202355,0.0,1.0
1993-05-05,35.75,35.75,34.5,35.5,96416,3.27383648742445,3.27383648742445,3.15936668017185,3.25094252597393,1052854.04852693,0.0,1.0
1993-05-06,36.0,36.0,36.0,36.0,1056,3.29673044887497,3.29673044887497,3.29673044887497,3.29673044887497,11531.425025353,0.0,1.0
1993-05-07,36.0,36.0,35.0,36.0,9856,3.29673044887497,3.29673044887497,3.20515460307289,3.29673044887497,107626.633569961,0.0,1.0
1993-05-10,36.0,36.0,36.0,36.0,416,3.29673044887497,3.29673044887497,3.29673044887497,3.29673044887497,4542.68258574511,0.0,1.0
1993-05-11,35.5,36.0,34.25,34.25,60576,3.25094252597393,3.29673044887497,3.13647271872133,3.13647271872133,661484.471908884,0.0,1.0
1993-05-12,34.5,36.25,34.5,36.25,4096,3.15936668017185,3.31962441032549,3.15936668017185,3.31962441032549,44727.9516134903,0.0,1.0
1993-05-13,35.0,36.25,34.5,34.5,22272,3.20515460307289,3.31962441032549,3.15936668017185,3.15936668017185,243208.236898354,0.0,1.0
1993-05-14,36.25,36.25,34.5,34.88,28704,3.31962441032549,3.31962441032549,3.15936668017185,3.19416550157664,313445.098416413,0.0,1.0
1993-05-17,35.13,36.25,34.5,36.25,27296,3.21705946302716,3.31962441032549,3.15936668017185,3.31962441032549,298069.865049275,0.0,1.0
1993-05-18,34.5,36.0,34.5,34.75,6144,3.15936668017185,3.29673044887497,3.15936668017185,3.18226064162237,67091.9274202355,0.0,1.0
1993-05-19,34.25,36.0,34.25,36.0,6816,3.13647271872133,3.29673044887497,3.13647271872133,3.29673044887497,74430.1069818237,0.0,1.0
1993-05-20,36.0,36.0,34.25,34.25,4768,3.29673044887497,3.29673044887497,3.13647271872133,3.13647271872133,52066.1311750786,0.0,1.0
1993-05-21,34.25,35.5,34.25,34.25,6144,3.13647271872133,3.25094252597393,3.13647271872133,3.13647271872133,67091.9274202354,0.0,1.0
1993-05-24,34.75,34.75,34.75,34.75,32,3.18226064162237,3.18226064162237,3.18226064162237,3.18226064162237,349.437121980393,0.0,1.0
1993-05-25,35.5,35.5,35.5,35.5,29216,3.25094252597393,3.25094252597393,3.25094252597393,3.25094252597393,319036.092368099,0.0,1.0
1993-05-26,35.0,35.5,34.0,35.5,11264,3.20515460307289,3.25094252597393,3.11357875727081,3.25094252597393,123001.866937098,0.0,1.0
1993-05-27,35.5,35.5,34.38,34.75,121088,3.25094252597393,3.25094252597393,3.1483775786756,3.18226064162237,1322270.06957381,0.0,1.0
1993-05-28,35.5,35.5,35.0,35.0,4768,3.25094252597393,3.25094252597393,3.20515460307289,3.20515460307289,52066.1311750786,0.0,1.0
1993-06-01,34.0,35.5,34.0,35.5,14720,3.11357875727081,3.25094252597393,3.11357875727081,3.25094252597393,160741.076110981,0.0,1.0
1993-06-02,34.5,35.5,34.5,35.5,3072,3.15936668017185,3.25094252597393,3.15936668017185,3.25094252597393,33545.9637101177,0.0,1.0
1993-06-03,34.5,34.5,34.5,34.5,256,3.15936668017185,3.15936668017185,3.15936668017185,3.15936668017185,2795.49697584314,0.0,1.0
1993-06-04,36.0,36.0,34.5,34.5,8320,3.29673044887497,3.29673044887497,3.15936668017185,3.15936668017185,90853.6517149023,0.0,1.0
1993-06-07,28.78,28.78,28.78,28.78,0,2.63555284218394,2.63555284218394,2.63555284218394,2.63555284218394,0,0.0,1.0
1993-06-08,34.5,36.0,34.5,34.5,1440,3.15936668017185,3.29673044887497,3.15936668017185,3.15936668017185,15724.6704891177,0.0,1.0
1993-06-09,34.5,35.5,34.5,35.5,32544,3.15936668017185,3.25094252597393,3.15936668017185,3.25094252597393,355377.55305406,0.0,1.0
1993-06-10,34.5,36.0,34.5,34.5,10880,3.15936668017185,3.29673044887497,3.15936668017185,3.15936668017185,118808.621473334,0.0,1.0
1993-06-11,36.0,36.0,34.0,34.0,1440,3.29673044887497,3.29673044887497,3.11357875727081,3.11357875727081,15724.6704891177,0.0,1.0
1993-06-14,35.25,35.5,34.0,34.0,11648,3.22804856452341,3.25094252597393,3.11357875727081,3.11357875727081,127195.112400863,0.0,1.0
1993-06-15,35.0,36.0,35.0,36.0,416,3.20515460307289,3.29673044887497,3.20515460307289,3.29673044887497,4542.68258574511,0.0,1.0
1993-06-16,34.0,34.0,34.0,34.0,768,3.11357875727081,3.11357875727081,3.11357875727081,3.11357875727081,8386.49092752943,0.0,1.0
1993-06-17,34.0,34.25,34.0,34.25,2688,3.11357875727081,3.13647271872133,3.11357875727081,3.13647271872133,29352.718246353,0.0,1.0
1993-06-18,35.0,35.75,34.0,34.0,33568,3.20515460307289,3.27383648742445,3.11357875727081,3.11357875727081,366559.540957432,0.0,1.0
1993-06-21,34.0,34.75,34.0,34.0,1056,3.11357875727081,3.18226064162237,3.11357875727081,3.11357875727081,11531.425025353,0.0,1.0
1993-06-22,33.13,34.5,33.0,34.0,45696,3.033907771423,3.15936668017185,3.02200291146872,3.11357875727081,498996.210188001,0.0,1.0
1993-06-23,34.0,34.5,33.0,33.75,59008,3.11357875727081,3.15936668017185,3.02200291146872,3.09068479582029,644362.052931844,0.0,1.0
1993-06-24,33.0,33.25,33.0,33.0,416,3.02200291146872,3.04489687291925,3.02200291146872,3.02200291146872,4542.68258574512,0.0,1.0
1993-06-25,34.75,34.75,33.5,33.5,3744,3.18226064162237,3.18226064162237,3.06779083436977,3.06779083436977,40884.143271706,0.0,1.0
1993-06-28,33.75,33.75,33.25,33.25,256,3.09068479582029,3.09068479582029,3.04489687291925,3.04489687291925,2795.49697584314,0.0,1.0
1993-06-29,35.0,35.0,33.75,33.75,35872,3.20515460307289,3.20515460307289,3.09068479582029,3.09068479582029,391719.013740021,0.0,1.0
1993-06-30,34.25,35.0,34.0,34.38,242464,3.13647271872133,3.20515460307289,3.11357875727081,3.1483775786756,2647685.07324544,0.0,1.0
1993-07-01,34.75,35.0,34.25,35.0,23456,3.18226064162237,3.20515460307289,3.13647271872133,3.20515460307289,256137.410411628,0.0,1.0
1993-07-02,34.25,34.25,34.25,34.25,32,3.13647271872133,3.13647271872133,3.13647271872133,3.13647271872133,349.437121980393,0.0,1.0
1993-07-06,34.25,34.25,34.25,34.25,32,3.13647271872133,3.13647271872133,3.13647271872133,3.13647271872133,349.437121980393,0.0,1.0
1993-07-07,34.25,34.88,34.25,34.25,19968,3.13647271872133,3.19416550157664,3.13647271872133,3.13647271872133,218048.764115765,0.0,1.0
1993-07-08,35.25,35.75,34.25,34.5,32416,3.22804856452341,3.27383648742445,3.13647271872133,3.15936668017185,353979.804566138,0.0,1.0
1993-07-09,34.25,35.75,34.25,35.75,4224,3.13647271872133,3.27383648742445,3.13647271872133,3.27383648742445,46125.7001014119,0.0,1.0
1993-07-12,34.0,35.0,34.0,34.25,24864,3.11357875727081,3.20515460307289,3.11357875727081,3.13647271872133,271512.643778765,0.0,1.0
1993-07-13,33.75,35.5,33.75,33.75,4768,3.09068479582029,3.25094252597393,3.09068479582029,3.09068479582029,52066.1311750785,0.0,1.0
1993-07-14,33.75,35.25,33.75,33.75,13568,3.09068479582029,3.22804856452341,3.09068479582029,3.09068479582029,148161.339719687,0.0,1.0
1993-07-15,33.75,33.75,33.75,33.75,17152,3.09068479582029,3.09068479582029,3.09068479582029,3.09068479582029,187298.297381491,0.0,1.0
1993-07-16,33.75,33.75,33.75,33.75,0,3.09068479582029,3.09068479582029,3.09068479582029,3.09068479582029,0,0.0,1.0
1993-07-19,33.75,33.75,33.75,33.75,2688,3.09068479582029,3.09068479582029,3.09068479582029,3.09068479582029,29352.718246353,0.0,1.0
1993-07-20,33.0,34.5,33.0,34.0,4992,3.02200291146872,3.15936668017185,3.02200291146872,3.11357875727081,54512.1910289414,0.0,1.0
1993-07-21,34.0,34.0,34.0,34.0,32,3.11357875727081,3.11357875727081,3.11357875727081,3.11357875727081,349.437121980393,0.0,1.0
1993-07-22,33.0,33.75,33.0,33.0,2304,3.02200291146872,3.09068479582029,3.02200291146872,3.02200291146872,25159.4727825883,0.0,1.0
1993-07-23,31.5,34.0,31.5,33.0,35872,2.8846391427656,3.11357875727081,2.8846391427656,3.02200291146872,391719.013740021,0.0,1.0
1993-07-26,32.25,32.25,32.25,32.25,2976,2.95332102711716,2.95332102711716,2.95332102711716,2.95332102711716,32497.6523441766,0.0,1.0
1993-07-27,31.63,31.75,31.5,31.5,130176,2.89654400271987,2.90753310421612,2.8846391427656,2.8846391427656,1421510.21221624,0.0,1.0
1993-07-28,31.5,31.5,31.5,31.5,256,2.8846391427656,2.8846391427656,2.8846391427656,2.8846391427656,2795.49697584315,0.0,1.0
1993-07-29,31.5,32.0,31.5,31.5,27520,2.8846391427656,2.93042706566664,2.8846391427656,2.8846391427656,300515.924903138,0.0,1.0
1993-07-30,31.5,31.75,31.5,31.5,3712,2.8846391427656,2.90753310421612,2.8846391427656,2.8846391427656,40534.7061497256,0.0,1.0
1993-08-02,31.88,32.75,31.5,32.25,149792,2.91943796417039,2.9991089500182,2.8846391427656,2.95332102711716,1635715.16799022,0.0,1.0
1993-08-03,31.75,32.0,31.5,32.0,33568,2.90753310421612,2.93042706566664,2.8846391427656,2.93042706566664,366559.540957433,0.0,1.0
1993-08-04,31.5,31.5,31.5,31.5,32,2.8846391427656,2.8846391427656,2.8846391427656,2.8846391427656,349.437121980393,0.0,1.0
1993-08-05,31.5,31.5,31.5,31.5,2176,2.8846391427656,2.8846391427656,2.8846391427656,2.8846391427656,23761.7242946667,0.0,1.0
1993-08-06,32.5,32.5,31.5,31.5,251552,2.97621498856768,2.97621498856768,2.8846391427656,2.8846391427656,2746925.21588787,0.0,1.0
1993-08-09,32.13,32.13,31.0,31.5,4608,2.94233192562091,2.94233192562091,2.83885121986456,2.8846391427656,50318.9455651767,0.0,1.0
1993-08-10,32.13,32.13,31.0,31.25,265376,2.94233192562091,2.94233192562091,2.83885121986456,2.86174518131508,2897882.0525834,0.0,1.0
1993-08-11,31.0,32.5,31.0,31.0,15232,2.83885121986456,2.97621498856768,2.83885121986456,2.83885121986456,166332.070062667,0.0,1.0
1993-08-12,31.0,32.0,31.0,31.0,13696,2.83885121986456,2.93042706566664,2.83885121986456,2.83885121986456,149559.088207608,0.0,1.0
1993-08-13,31.5,32.0,31.0,31.0,10880,2.8846391427656,2.93042706566664,2.83885121986456,2.83885121986456,118808.621473334,0.0,1.0
1993-08-16,32.0,32.0,31.0,31.0,4608,2.93042706566664,2.93042706566664,2.83885121986456,2.83885121986456,50318.9455651766,0.0,1.0
1993-08-17,31.0,32.0,31.0,32.0,32544,2.83885121986456,2.93042706566664,2.83885121986456,2.93042706566664,355377.55305406,0.0,1.0
1993-08-18,32.0,32.0,31.0,31.5,26784,2.93042706566664,2.93042706566664,2.83885121986456,2.8846391427656,292478.871097589,0.0,1.0
1993-08-19,31.5,31.5,31.0,31.0,7552,2.8846391427656,2.8846391427656,2.83885121986456,2.83885121986456,82467.1607873728,0.0,1.0
1993-08-20,30.0,32.0,30.0,31.0,4096,2.74727537406248,2.93042706566664,2.74727537406248,2.83885121986456,44727.9516134903,0.0,1.0
1993-08-23,31.0,31.0,31.0,31.0,32,2.83885121986456,2.83885121986456,2.83885121986456,2.83885121986456,349.437121980393,0.0,1.0
1993-08-24,31.0,32.0,30.0,30.0,12576,2.83885121986456,2.93042706566664,2.74727537406248,2.74727537406248,137328.788938294,0.0,1.0
1993-08-25,30.88,31.0,30.0,30.0,124064,2.82786211836831,2.83885121986456,2.74727537406248,2.74727537406248,1354767.72191798,0.0,1.0
1993-08-26,30.0,30.75,30.0,30.75,25760,2.74727537406248,2.81595725841404,2.74727537406248,2.81595725841404,281296.883194216,0.0,1.0
1993-08-27,31.5,31.5,30.0,30.63,22656,2.8846391427656,2.8846391427656,2.74727537406248,2.80496815691779,247401.482362118,0.0,1.0
1993-08-30,30.25,31.0,29.75,31.0,16640,2.770169335513,2.83885121986456,2.72438141261196,2.83885121986456,181707.303429804,0.0,1.0
1993-08-31,31.5,31.5,29.75,29.75,35488,2.8846391427656,2.8846391427656,2.72438141261196,2.72438141261196,387525.768276256,0.0,1.0
1993-09-01,31.25,31.5,29.75,31.5,3328,2.86174518131508,2.8846391427656,2.72438141261196,2.8846391427656,36341.4606859609,0.0,1.0
1993-09-02,31.5,31.5,30.5,30.5,85920,2.8846391427656,2.8846391427656,2.79306329696352,2.79306329696352,938238.672517356,0.0,1.0
1993-09-03,31.0,31.5,30.0,31.0,20864,2.83885121986456,2.8846391427656,2.74727537406248,2.83885121986456,227833.003531216,0.0,1.0
1993-09-07,30.0,30.0,30.0,30.0,256,2.74727537406248,2.74727537406248,2.74727537406248,2.74727537406248,2795.49697584314,0.0,1.0
1993-09-08,31.0,31.5,30.0,31.0,17152,2.83885121986456,2.8846391427656,2.74727537406248,2.83885121986456,187298.297381491,0.0,1.0
1993-09-09,30.0,30.0,30.0,30.0,2976,2.74727537406248,2.74727537406248,2.74727537406248,2.74727537406248,32497.6523441765,0.0,1.0
1993-09-10,30.5,31.5,30.0,31.5,15104,2.79306329696352,2.8846391427656,2.74727537406248,2.8846391427656,164934.321574745,0.0,1.0
1993-09-13,30.0,30.5,30.0,30.5,31008,2.74727537406248,2.79306329696352,2.74727537406248,2.79306329696352,338604.571199001,0.0,1.0
1993-09-14,30.5,31.0,30.0,30.0,55680,2.79306329696352,2.83885121986456,2.74727537406248,2.74727537406248,608020.592245884,0.0,1.0
1993-09-15,31.0,31.0,30.0,30.5,28320,2.83885121986456,2.83885121986456,2.74727537406248,2.79306329696352,309251.852952648,0.0,1.0
1993-09-16,30.38,31.0,30.0,30.63,39808,2.78207419546727,2.83885121986456,2.74727537406248,2.80496815691779,434699.779743609,0.0,1.0
1993-09-17,30.25,30.25,30.0,30.0,768,2.770169335513,2.770169335513,2.74727537406248,2.74727537406248,8386.49092752943,0.0,1.0
1993-09-20,29.0,31.0,29.0,31.0,1178240,2.65569952826039,2.83885121986456,2.65569952826039,2.83885121986456,12866274.8313181,0.0,1.0
1993-09-21,30.5,30.5,30.0,30.0,46880,2.79306329696352,2.79306329696352,2.74727537406248,2.74727537406248,511925.383701276,0.0,1.0
1993-09-22,29.75,30.5,29.5,30.5,83328,2.72438141261196,2.79306329696352,2.70148745116144,2.79306329696352,909934.265636943,0.0,1.0
1993-09-23,31.0,31.0,29.5,29.5,25984,2.83885121986456,2.83885121986456,2.70148745116144,2.70148745116144,283742.943048079,0.0,1.0
1993-09-24,29.5,30.5,29.5,30.38,191008,2.70148745116144,2.79306329696352,2.70148745116144,2.78207419546727,2085790.18110096,0.0,1.0
1993-09-27,30.0,31.0,29.0,30.0,39296,2.74727537406248,2.83885121986456,2.65569952826039,2.74727537406248,429108.785791922,0.0,1.0
1993-09-28,30.0,30.13,30.0,30.0,27296,2.74727537406248,2.75918023401675,2.74727537406248,2.74727537406248,298069.865049275,0.0,1.0
1993-09-29,29.0,29.0,29.0,29.0,2176,2.65569952826039,2.65569952826039,2.65569952826039,2.65569952826039,23761.7242946668,0.0,1.0
1993-09-30,30.5,30.5,29.0,29.0,188800,2.79306329696352,2.79306329696352,2.65569952826039,2.65569952826039,2061679.01968432,0.0,1.0
1993-10-01,30.13,30.5,29.0,30.5,99200,2.75918023401675,2.79306329696352,2.65569952826039,2.79306329696352,1083255.07813922,0.0,1.0
1993-10-04,29.88,30.25,29.0,29.0,25376,2.73628627256623,2.770169335513,2.65569952826039,2.65569952826039,277103.637730451,0.0,1.0
1993-10-05,29.0,30.13,29.0,29.0,158496,2.65569952826039,2.75918023401675,2.65569952826039,2.65569952826039,1730762.06516889,0.0,1.0
1993-10-06,30.0,30.13,29.0,29.75,57600,2.74727537406248,2.75918023401675,2.65569952826039,2.72438141261196,628986.819564707,0.0,1.0
1993-10-07,28.5,29.0,28.5,28.5,53024,2.60991160535935,2.65569952826039,2.60991160535935,2.60991160535935,579017.311121512,0.0,1.0
1993-10-08,29.5,29.5,28.5,29.5,4608,2.70148745116144,2.70148745116144,2.60991160535935,2.70148745116144,50318.9455651765,0.0,1.0
1993-10-11,29.5,29.5,28.5,28.5,35968,2.70148745116144,2.70148745116144,2.60991160535935,2.60991160535935,392767.325105961,0.0,1.0
1993-10-12,28.5,29.5,28.5,29.5,1792,2.60991160535935,2.70148745116144,2.60991160535935,2.70148745116144,19568.478830902,0.0,1.0
1993-10-13,29.5,29.5,28.5,28.5,311424,2.70148745116144,2.70148745116144,2.60991160535935,2.60991160535935,3400722.07111318,0.0,1.0
1993-10-14,30.0,30.0,28.5,28.5,37792,2.74727537406248,2.74727537406248,2.60991160535935,2.60991160535935,412685.241058844,0.0,1.0
1993-10-15,30.0,30.0,28.5,28.5,5152,2.74727537406248,2.74727537406248,2.60991160535935,2.60991160535935,56259.3766388432,0.0,1.0
1993-10-18,32.5,32.5,31.0,31.5,80288,2.97621498856768,2.97621498856768,2.83885121986456,2.8846391427656,876737.739048807,0.0,1.0
1993-10-19,32.63,33.13,32.0,33.0,89984,2.98811984852195,3.033907771423,2.93042706566664,3.02200291146872,982617.187008867,0.0,1.0
1993-10-20,32.25,32.25,32.0,32.0,2688,2.95332102711716,2.95332102711716,2.93042706566664,2.93042706566664,29352.7182463531,0.0,1.0
1993-10-21,33.38,33.38,32.0,33.25,153600,3.05680173287352,3.05680173287352,2.93042706566664,3.04489687291925,1677298.18550588,0.0,1.0
1993-10-22,32.75,33.5,32.0,33.5,5664,2.9991089500182,3.06779083436977,2.93042706566664,3.06779083436977,61850.3705905297,0.0,1.0
1993-10-25,32.75,32.75,32.75,32.75,25760,2.9991089500182,2.9991089500182,2.9991089500182,2.9991089500182,281296.883194217,0.0,1.0
1993-10-26,32.88,32.88,32.0,32.88,32544,3.01101380997248,3.01101380997248,2.93042706566664,3.01101380997248,355377.553054059,0.0,1.0
1993-10-27,33.0,33.5,32.0,32.75,254592,3.02200291146872,3.06779083436977,2.93042706566664,2.9991089500182,2780121.74247601,0.0,1.0
1993-10-28,32.0,33.0,32.0,33.0,8064,2.93042706566664,3.02200291146872,2.93042706566664,3.02200291146872,88058.1547390591,0.0,1.0
1993-10-29,33.5,33.5,32.0,32.0,171136,3.06779083436977,3.06779083436977,2.93042706566664,2.93042706566664,1868789.72835114,0.0,1.0
1993-11-01,33.0,33.5,32.88,32.88,23840,3.02200291146872,3.06779083436977,3.01101380997248,3.01101380997248,260330.655875393,0.0,1.0
1993-11-02,33.25,34.0,32.0,33.5,8064,3.04489687291925,3.11357875727081,2.93042706566664,3.06779083436977,88058.1547390589,0.0,1.0
1993-11-03,34.0,34.0,34.0,34.0,416,3.11357875727081,3.11357875727081,3.11357875727081,3.11357875727081,4542.68258574511,0.0,1.0
1993-11-04,32.5,34.0,32.5,34.0,74240,2.97621498856768,3.11357875727081,2.97621498856768,3.11357875727081,810694.122994513,0.0,1.0
1993-11-05,33.0,34.0,32.5,34.0,62496,3.02200291146872,3.11357875727081,2.97621498856768,3.11357875727081,682450.699227709,0.0,1.0
1993-11-08,33.0,34.5,32.5,34.5,207008,3.02200291146872,3.15936668017185,2.97621498856768,3.15936668017185,2260508.74209117,0.0,1.0
1993-11-09,34.5,34.5,32.88,32.88,1792,3.15936668017185,3.15936668017185,3.01101380997248,3.01101380997248,19568.478830902,0.0,1.0
1993-11-10,34.5,34.5,33.5,34.5,10880,3.15936668017185,3.15936668017185,3.06779083436977,3.15936668017185,118808.621473334,0.0,1.0
1993-11-11,34.5,34.5,34.5,34.5,0,3.15936668017185,3.15936668017185,3.15936668017185,3.15936668017185,0,0.0,1.0
1993-11-12,32.75,32.75,32.75,32.75,256,2.9991089500182,2.9991089500182,2.9991089500182,2.9991089500182,2795.49697584315,0.0,1.0
1993-11-15,34.75,34.75,34.75,34.75,256,3.18226064162237,3.18226064162237,3.18226064162237,3.18226064162237,2795.49697584314,0.0,1.0
1993-11-16,34.75,34.75,34.5,34.75,1952,3.18226064162237,3.18226064162237,3.15936668017185,3.18226064162237,21315.664440804,0.0,1.0
1993-11-17,34.75,34.75,33.75,34.75,15392,3.18226064162237,3.18226064162237,3.09068479582029,3.18226064162237,168079.255672569,0.0,1.0
1993-11-18,32.88,34.0,32.88,34.0,35968,3.01101380997248,3.11357875727081,3.01101380997248,3.11357875727081,392767.325105961,0.0,1.0
1993-11-19,32.87,32.87,32.87,32.87,0,3.01009805151445,3.01009805151445,3.01009805151445,3.01009805151445,0,0.0,1.0
1993-11-22,32.75,34.25,32.75,34.25,9856,2.9991089500182,3.13647271872133,2.9991089500182,3.13647271872133,107626.633569961,0.0,1.0
1993-11-23,32.75,33.5,32.75,33.25,250880,2.9991089500182,3.06779083436977,2.9991089500182,3.04489687291925,2739587.03632629,0.0,1.0
1993-11-24,32.0,33.75,32.0,33.75,8992,2.93042706566664,3.09068479582029,2.93042706566664,3.09068479582029,98191.8312764905,0.0,1.0
1993-11-26,32.0,32.0,32.0,32.0,0,2.93042706566664,2.93042706566664,2.93042706566664,2.93042706566664,0,0.0,1.0
1993-11-29,33.25,33.75,32.0,33.75,5152,3.04489687291925,3.09068479582029,2.93042706566664,3.09068479582029,56259.3766388432,0.0,1.0
1993-11-30,32.0,33.75,32.0,32.0,3072,2.93042706566664,3.09068479582029,2.93042706566664,2.93042706566664,33545.9637101178,0.0,1.0
1993-12-01,33.75,33.75,32.0,33.0,52512,3.09068479582029,3.09068479582029,2.93042706566664,3.02200291146872,573426.317169824,0.0,1.0
1993-12-02,32.0,33.13,32.0,33.0,77952,2.93042706566664,3.033907771423,2.93042706566664,3.02200291146872,851228.829144238,0.0,1.0
1993-12-03,33.75,33.75,32.13,32.13,3744,3.09068479582029,3.09068479582029,2.94233192562091,2.94233192562091,40884.143271706,0.0,1.0
1993-12-06,31.88,33.5,31.75,33.5,19232,2.91943796417039,3.06779083436977,2.90753310421612,3.06779083436977,210011.710310216,0.0,1.0
1993-12-07,34.13,35.25,33.0,33.0,137376,3.12548361722508,3.22804856452341,3.02200291146872,3.02200291146872,1500133.56466183,0.0,1.0
1993-12-08,33.25,33.25,33.25,33.25,32,3.04489687291925,3.04489687291925,3.04489687291925,3.04489687291925,349.437121980393,0.0,1.0
1993-12-09,33.88,34.75,33.25,33.5,25376,3.10258965577456,3.18226064162237,3.04489687291925,3.06779083436977,277103.637730452,0.0,1.0
1993-12-10,33.0,33.25,33.0,33.25,18080,3.02200291146872,3.04489687291925,3.02200291146872,3.04489687291925,197431.973918922,0.0,1.0
1993-12-13,32.5,33.0,32.5,33.0,2304,2.97621498856768,3.02200291146872,2.97621498856768,3.02200291146872,25159.4727825883,0.0,1.0
1993-12-14,25.5,25.5,25.5,25.5,3488,2.91898008494138,2.91898008494138,2.91898008494138,2.91898008494138,30470.9170366903,0.0,1.25
1993-12-15,26.0,26.5,25.5,25.63,3840,2.97621498856768,3.03344989219398,2.91898008494138,2.93386115988422,33545.9637101178,0.0,1.0
1993-12-16,25.25,25.75,25.0,25.5,100640,2.89036263312823,2.94759753675453,2.86174518131508,2.91898008494138,879183.798902669,0.0,1.0
1993-12-17,25.0,25.5,25.0,25.5,68680,2.86174518131508,2.91898008494138,2.86174518131508,2.91898008494138,599983.538440335,0.0,1.0
1993-12-20,24.75,25.25,24.75,25.0,10920,2.83312772950193,2.89036263312823,2.83312772950193,2.86174518131508,95396.3343006473,0.0,1.0
1993-12-21,25.0,25.0,24.5,24.5,261120,2.86174518131508,2.86174518131508,2.80451027768878,2.80451027768878,2281125.53228801,0.0,1.0
1993-12-22,24.75,25.0,24.25,24.75,157640,2.83312772950193,2.86174518131508,2.77589282587563,2.83312772950193,1377131.69772473,0.0,1.0
1993-12-23,24.25,24.75,24.25,24.75,4640,2.77589282587563,2.83312772950193,2.77589282587563,2.83312772950193,40534.7061497256,0.0,1.0
1993-12-27,24.25,25.0,24.25,24.5,27360,2.77589282587563,2.86174518131508,2.77589282587563,2.80451027768878,239014.991434589,0.0,1.0
1993-12-28,24.13,24.25,24.0,24.25,32480,2.76215644900532,2.77589282587563,2.74727537406248,2.77589282587563,283742.943048079,0.0,1.0
1993-12-29,24.5,25.0,23.5,23.5,56200,2.80451027768878,2.86174518131508,2.69004047043618,2.69004047043618,490959.156382452,0.0,1.0
1993-12-30,25.0,25.0,24.25,24.63,48200,2.86174518131508,2.86174518131508,2.77589282587563,2.81939135263162,421071.731986374,0.0,1.0
1993-12-31,24.75,25.0,24.25,24.25,19880,2.83312772950193,2.86174518131508,2.77589282587563,2.77589282587563,173670.249624255,0.0,1.0
1994-01-03,24.63,25.0,24.25,25.0,80800,2.81939135263162,2.86174518131508,2.77589282587563,2.86174518131508,705862.986400393,0.0,1.0
1994-01-04,27.75,27.88,24.5,25.0,179840,3.17653715125974,3.19141822620258,2.80451027768878,2.86174518131508,1571069.30042385,0.0,1.0
1994-01-05,27.25,28.0,27.25,28.0,76320,3.11930224763344,3.20515460307289,3.11930224763344,3.20515460307289,666726.02873859,0.0,1.0
1994-01-06,27.75,27.75,27.25,27.5,4640,3.17653715125974,3.17653715125974,3.11930224763344,3.14791969944659,40534.7061497256,0.0,1.0
1994-01-07,27.5,27.5,27.25,27.25,9000,3.14791969944659,3.14791969944659,3.11930224763344,3.11930224763344,78623.3524455884,0.0,1.0
1994-01-10,27.75,27.75,26.75,27.0,45320,3.17653715125974,3.17653715125974,3.06206734400714,3.09068479582029,395912.259203785,0.0,1.0
1994-01-11,28.0,28.0,27.63,28.0,29160,3.20515460307289,3.20515460307289,3.16280077438943,3.20515460307289,254739.661923707,0.0,1.0
1994-01-12,27.5,28.0,27.5,28.0,3840,3.14791969944659,3.20515460307289,3.14791969944659,3.20515460307289,33545.9637101177,0.0,1.0
1994-01-13,27.25,28.0,27.25,28.0,2720,3.11930224763344,3.20515460307289,3.11930224763344,3.20515460307289,23761.7242946667,0.0,1.0
1994-01-14,28.63,28.63,27.75,28.0,32680,3.27727058164203,3.27727058164203,3.17653715125974,3.20515460307289,285490.128657981,0.0,1.0
1994-01-17,28.63,28.75,28.5,28.75,40320,3.27727058164203,3.29100695851234,3.26238950669919,3.29100695851234,352232.618956236,0.0,1.0
1994-01-18,28.75,28.75,28.0,28.75,16040,3.29100695851234,3.29100695851234,3.20515460307289,3.29100695851234,140124.285914138,0.0,1.0
1994-01-19,28.75,28.75,28.0,28.75,1440,3.29100695851234,3.29100695851234,3.20515460307289,3.29100695851234,12579.7363912942,0.0,1.0
1994-01-20,28.0,28.0,28.0,28.0,320,3.20515460307289,3.20515460307289,3.20515460307289,3.20515460307289,2795.49697584315,0.0,1.0
1994-01-21,28.0,28.0,28.0,28.0,3200,3.20515460307289,3.20515460307289,3.20515460307289,3.20515460307289,27954.9697584315,0.0,1.0
1994-01-24,28.75,29.0,28.0,28.0,62760,3.29100695851234,3.31962441032549,3.20515460307289,3.20515460307289,548266.844387237,0.0,1.0
1994-01-25,27.88,28.5,27.88,28.0,26080,3.19141822620258,3.26238950669919,3.19141822620258,3.20515460307289,227833.003531216,0.0,1.0
1994-01-26,28.5,28.5,28.0,28.5,300480,3.26238950669919,3.26238950669919,3.20515460307289,3.26238950669919,2624971.66031671,0.0,1.0
1994-01-27,29.13,29.5,28.5,28.75,368480,3.33450548526833,3.37685931395179,3.26238950669919,3.29100695851234,3219014.76768338,0.0,1.0
1994-01-28,29.5,29.5,28.5,29.5,58080,3.37685931395179,3.37685931395179,3.26238950669919,3.37685931395179,507382.701115532,0.0,1.0
1994-01-31,30.75,30.75,29.5,29.5,80800,3.51994657301755,3.51994657301755,3.37685931395179,3.37685931395179,705862.986400394,0.0,1.0
1994-02-01,32.25,32.25,30.0,30.75,83360,3.69165128389645,3.69165128389645,3.4340942175781,3.51994657301755,728226.96220714,0.0,1.0
1994-02-02,36.5,36.75,31.5,32.25,156000,4.17814796472002,4.20676541653317,3.605798928457,3.69165128389645,1362804.77572353,0.0,1.0
1994-02-03,33.63,36.0,33.0,36.0,261120,3.84961961790505,4.12091306109372,3.77750363933591,4.12091306109372,2281125.532288,0.0,1.0
1994-02-04,32.25,34.0,32.25,34.0,82240,3.69165128389645,3.89197344658851,3.69165128389645,3.89197344658851,718442.722791689,0.0,1.0
1994-02-07,32.5,32.75,32.0,32.0,23680,3.7202687357096,3.74888618752276,3.6630338320833,3.6630338320833,206866.776212393,0.0,1.0
1994-02-08,33.75,33.75,32.0,32.5,44480,3.86335599477536,3.86335599477536,3.6630338320833,3.7202687357096,388574.079642197,0.0,1.0
1994-02-09,32.75,33.75,32.75,32.75,4160,3.74888618752276,3.86335599477536,3.74888618752276,3.74888618752276,36341.4606859608,0.0,1.0
1994-02-10,33.75,33.75,33.75,33.75,960,3.86335599477536,3.86335599477536,3.86335599477536,3.86335599477536,8386.49092752943,0.0,1.0
1994-02-11,34.25,34.25,33.0,33.0,309920,3.92059089840166,3.92059089840166,3.77750363933591,3.77750363933591,2707438.82110409,0.0,1.0
1994-02-14,34.75,35.25,34.0,34.13,54920,3.97782580202796,4.03506070565426,3.89197344658851,3.90685452153135,479777.16847908,0.0,1.0
1994-02-15,34.88,35.25,34.5,34.88,71360,3.9927068769708,4.03506070565426,3.94920835021481,3.9927068769708,623395.825613021,0.0,1.0
1994-02-16,34.5,35.25,34.5,35.25,17960,3.94920835021481,4.03506070565426,3.94920835021481,4.03506070565426,156897.267769197,0.0,1.0
1994-02-17,34.5,35.25,34.5,35.25,2720,3.94920835021481,4.03506070565426,3.94920835021481,4.03506070565426,23761.7242946667,0.0,1.0
1994-02-18,34.5,34.5,34.5,34.5,0,3.94920835021481,3.94920835021481,3.94920835021481,3.94920835021481,0,0.0,1.0
1994-02-22,35.5,35.5,34.5,35.5,6240,4.06367815746741,4.06367815746741,3.94920835021481,4.06367815746741,54512.1910289414,0.0,1.0
1994-02-23,35.5,35.5,35.25,35.5,10400,4.06367815746741,4.06367815746741,4.03506070565426,4.06367815746741,90853.6517149023,0.0,1.0
1994-02-24,35.0,35.0,34.5,34.5,320,4.00644325384111,4.00644325384111,3.94920835021481,3.94920835021481,2795.49697584315,0.0,1.0
1994-02-25,34.5,34.5,34.5,34.5,840,3.94920835021481,3.94920835021481,3.94920835021481,3.94920835021481,7338.17956158826,0.0,1.0
1994-02-28,35.25,35.5,34.5,35.5,36520,4.03506070565426,4.06367815746741,3.94920835021481,4.06367815746741,319036.092368099,0.0,1.0
1994-03-01,34.63,34.63,34.5,34.5,44480,3.96408942515765,3.96408942515765,3.94920835021481,3.94920835021481,388574.079642197,0.0,1.0
1994-03-02,34.5,34.5,33.75,34.5,33120,3.94920835021481,3.94920835021481,3.86335599477536,3.94920835021481,289333.936999766,0.0,1.0
1994-03-03,34.5,35.0,34.13,34.13,24160,3.94920835021481,4.00644325384111,3.90685452153135,3.90685452153135,211060.021676158,0.0,1.0
1994-03-04,34.75,34.75,34.0,34.0,12800,3.97782580202796,3.97782580202796,3.89197344658851,3.89197344658851,111819.879033726,0.0,1.0
1994-03-07,34.75,34.75,34.0,34.38,54920,3.97782580202796,3.97782580202796,3.89197344658851,3.9354719733445,479777.16847908,0.0,1.0
1994-03-08,34.25,34.75,34.0,34.75,7520,3.92059089840166,3.97782580202796,3.89197344658851,3.97782580202796,65694.1789323139,0.0,1.0
1994-03-09,34.5,34.5,34.38,34.38,89280,3.94920835021481,3.94920835021481,3.9354719733445,3.9354719733445,779943.656260238,0.0,1.0
1994-03-10,34.0,34.38,34.0,34.25,358240,3.89197344658851,3.9354719733445,3.89197344658851,3.92059089840166,3129558.8644564,0.0,1.0
1994-03-11,34.25,34.38,33.75,34.0,60480,3.92059089840166,3.9354719733445,3.86335599477536,3.89197344658851,528348.928434354,0.0,1.0
1994-03-14,34.5,34.5,33.75,33.75,1440,3.94920835021481,3.94920835021481,3.86335599477536,3.86335599477536,12579.7363912942,0.0,1.0
1994-03-15,34.0,34.75,33.75,34.75,43080,3.89197344658851,3.97782580202796,3.86335599477536,3.97782580202796,376343.780372883,0.0,1.0
1994-03-16,34.75,34.75,33.75,34.75,1320,3.97782580202796,3.97782580202796,3.86335599477536,3.97782580202796,11531.425025353,0.0,1.0
1994-03-17,34.0,34.75,34.0,34.75,1440,3.89197344658851,3.97782580202796,3.89197344658851,3.97782580202796,12579.7363912942,0.0,1.0
1994-03-18,34.75,34.75,34.0,34.75,2440,3.97782580202796,3.97782580202796,3.89197344658851,3.97782580202796,21315.664440804,0.0,1.0
1994-03-21,34.5,34.75,34.0,34.0,17600,3.94920835021481,3.97782580202796,3.89197344658851,3.89197344658851,153752.333671373,0.0,1.0
1994-03-22,34.5,34.75,34.5,34.75,8160,3.94920835021481,3.97782580202796,3.94920835021481,3.97782580202796,71285.1728840002,0.0,1.0
1994-03-23,34.0,35.0,34.0,34.25,152320,3.89197344658851,4.00644325384111,3.89197344658851,3.92059089840166,1330656.56050134,0.0,1.0
1994-03-24,35.0,35.0,34.25,34.25,3200,4.00644325384111,4.00644325384111,3.92059089840166,3.92059089840166,27954.9697584315,0.0,1.0
1994-03-25,34.0,34.75,34.0,34.75,5280,3.89197344658851,3.97782580202796,3.89197344658851,3.97782580202796,46125.7001014119,0.0,1.0
1994-03-28,34.0,34.0,34.0,34.0,40,3.89197344658851,3.89197344658851,3.89197344658851,3.89197344658851,349.437121980393,0.0,1.0
1994-03-29,34.25,35.0,34.25,35.0,124840,3.92059089840166,4.00644325384111,3.92059089840166,4.00644325384111,1090593.25770081,0.0,1.0
1994-03-30,34.0,34.5,33.5,34.5,99720,3.89197344658851,3.94920835021481,3.83473854296221,3.94920835021481,871146.74509712,0.0,1.0
1994-03-31,33.75,33.75,33.75,33.75,4360,3.86335599477536,3.86335599477536,3.86335599477536,3.86335599477536,38088.6462958628,0.0,1.0
1994-04-04,33.5,34.0,33.5,33.75,65160,3.83473854296221,3.89197344658851,3.83473854296221,3.86335599477536,569233.07170606,0.0,1.0
1994-04-05,34.5,35.25,33.75,34.5,75720,3.94920835021481,4.03506070565426,3.86335599477536,3.94920835021481,661484.471908884,0.0,1.0
1994-04-06,35.38,35.75,34.75,35.75,2880,4.0499417805971,4.09229560928056,3.97782580202796,4.09229560928056,25159.4727825883,0.0,1.0
1994-04-07,35.25,35.75,35.0,35.0,10280,4.03506070565426,4.09229560928056,4.00644325384111,4.00644325384111,89805.3403489611,0.0,1.0
1994-04-08,34.63,35.75,34.5,35.75,43520,3.96408942515765,4.09229560928056,3.94920835021481,4.09229560928056,380187.588714668,0.0,1.0
1994-04-11,34.25,34.25,34.25,34.25,31080,3.92059089840166,3.92059089840166,3.92059089840166,3.92059089840166,271512.643778765,0.0,1.0
1994-04-12,34.5,34.5,34.25,34.25,2880,3.94920835021481,3.94920835021481,3.92059089840166,3.92059089840166,25159.4727825883,0.0,1.0
1994-04-13,34.75,34.75,34.25,34.25,8840,3.97782580202796,3.97782580202796,3.92059089840166,3.92059089840166,77225.6039576669,0.0,1.0
1994-04-14,32.75,34.75,32.5,34.25,45480,3.74888618752276,3.97782580202796,3.7202687357096,3.92059089840166,397310.007691706,0.0,1.0
1994-04-15,33.25,34.0,33.0,33.0,54280,3.80612109114906,3.89197344658851,3.77750363933591,3.77750363933591,474186.174527393,0.0,1.0
1994-04-18,33.5,34.25,33.25,33.25,14080,3.83473854296221,3.92059089840166,3.80612109114906,3.80612109114906,123001.866937098,0.0,1.0
1994-04-19,33.5,33.5,33.25,33.25,87040,3.83473854296221,3.83473854296221,3.80612109114906,3.80612109114906,760375.177429335,0.0,1.0
1994-04-20,32.75,33.0,32.75,33.0,33000,3.74888618752276,3.77750363933591,3.74888618752276,3.77750363933591,288285.625633824,0.0,1.0
1994-04-21,32.75,33.5,32.75,33.5,6240,3.74888618752276,3.83473854296221,3.74888618752276,3.83473854296221,54512.1910289413,0.0,1.0
1994-04-22,33.5,33.5,33.5,33.5,320,3.83473854296221,3.83473854296221,3.83473854296221,3.83473854296221,2795.49697584314,0.0,1.0
1994-04-25,33.75,33.75,33.5,33.5,5280,3.86335599477536,3.86335599477536,3.83473854296221,3.83473854296221,46125.7001014119,0.0,1.0
1994-04-26,34.0,34.0,33.25,34.0,2720,3.89197344658851,3.89197344658851,3.80612109114906,3.89197344658851,23761.7242946667,0.0,1.0
1994-04-28,33.0,34.0,33.0,34.0,31560,3.77750363933591,3.89197344658851,3.77750363933591,3.89197344658851,275705.88924253,0.0,1.0
1994-04-29,33.75,33.75,33.75,33.75,1800,3.86335599477536,3.86335599477536,3.86335599477536,3.86335599477536,15724.6704891177,0.0,1.0
1994-05-02,33.0,33.0,32.88,32.88,47240,3.77750363933591,3.77750363933591,3.76376726246559,3.76376726246559,412685.241058844,0.0,1.0
1994-05-03,32.75,33.0,32.5,32.75,101280,3.74888618752276,3.77750363933591,3.7202687357096,3.74888618752276,884774.792854354,0.0,1.0
1994-05-04,32.56,33.5,32.5,32.5,10280,3.72713692414476,3.83473854296221,3.7202687357096,3.7202687357096,89805.3403489611,0.0,1.0
1994-05-05,32.75,33.5,32.5,33.5,32200,3.74888618752276,3.83473854296221,3.7202687357096,3.83473854296221,281296.883194216,0.0,1.0
1994-05-06,32.5,32.63,32.5,32.5,34120,3.7202687357096,3.73514981065244,3.7202687357096,3.7202687357096,298069.865049276,0.0,1.0
1994-05-09,32.5,33.0,32.5,32.5,71360,3.7202687357096,3.77750363933591,3.7202687357096,3.7202687357096,623395.825613022,0.0,1.0
1994-05-10,32.25,32.5,32.25,32.5,71520,3.69165128389645,3.7202687357096,3.69165128389645,3.7202687357096,624793.574100944,0.0,1.0
1994-05-11,32.0,32.25,32.0,32.25,17320,3.6630338320833,3.69165128389645,3.6630338320833,3.69165128389645,151306.27381751,0.0,1.0
1994-05-12,32.38,32.38,32.13,32.13,21120,3.70653235883929,3.70653235883929,3.67791490702614,3.67791490702614,184502.800405648,0.0,1.0
1994-05-13,31.5,31.5,31.5,31.5,7040,3.605798928457,3.605798928457,3.605798928457,3.605798928457,61500.9334685492,0.0,1.0
1994-05-16,31.5,32.5,31.5,32.5,6240,3.605798928457,3.7202687357096,3.605798928457,3.7202687357096,54512.1910289413,0.0,1.0
1994-05-17,31.5,31.5,31.5,31.5,0,3.605798928457,3.605798928457,3.605798928457,3.605798928457,0,0.0,1.0
1994-05-18,31.0,32.5,31.0,32.5,38120,3.5485640248307,3.7202687357096,3.5485640248307,3.7202687357096,333013.577247315,0.0,1.0
1994-05-19,31.75,31.75,31.25,31.25,840,3.63441638027015,3.63441638027015,3.57718147664385,3.57718147664385,7338.17956158826,0.0,1.0
1994-05-20,31.75,31.75,31.25,31.25,5960,3.63441638027015,3.63441638027015,3.57718147664385,3.57718147664385,52066.1311750786,0.0,1.0
1994-05-23,31.5,31.5,31.25,31.25,23520,3.605798928457,3.605798928457,3.57718147664385,3.57718147664385,205469.027724471,0.0,1.0
1994-05-24,31.0,31.0,31.0,31.0,320,3.5485640248307,3.5485640248307,3.5485640248307,3.5485640248307,2795.49697584314,0.0,1.0
1994-05-25,31.38,31.38,30.75,30.75,242760,3.59206255158669,3.59206255158669,3.51994657301755,3.51994657301755,2120733.893299,0.0,1.0
1994-05-26,31.75,31.75,31.5,31.75,21120,3.63441638027015,3.63441638027015,3.605798928457,3.63441638027015,184502.800405648,0.0,1.0
1994-05-27,31.25,31.25,31.25,31.25,960,3.57718147664385,3.57718147664385,3.57718147664385,3.57718147664385,8386.49092752944,0.0,1.0
1994-05-31,31.38,31.38,31.38,31.38,5760,3.59206255158669,3.59206255158669,3.59206255158669,3.59206255158669,50318.9455651766,0.0,1.0
1994-06-01,31.13,31.75,31.13,31.75,73920,3.56344509977354,3.63441638027015,3.56344509977354,3.63441638027015,645759.801419766,0.0,1.0
1994-06-02,31.75,31.75,31.0,31.75,80320,3.63441638027015,3.63441638027015,3.5485640248307,3.63441638027015,701669.74093663,0.0,1.0
1994-06-03,30.75,31.75,30.75,31.75,2720,3.51994657301755,3.63441638027015,3.51994657301755,3.63441638027015,23761.7242946667,0.0,1.0
1994-06-06,30.75,31.75,30.75,31.75,840,3.51994657301755,3.63441638027015,3.51994657301755,3.63441638027015,7338.17956158825,0.0,1.0
1994-06-07,31.13,31.25,31.0,31.22,30600,3.56344509977354,3.57718147664385,3.5485640248307,3.57374738242627,267319.398315001,0.0,1.0
1994-06-08,30.75,31.75,30.75,30.75,53800,3.51994657301755,3.63441638027015,3.51994657301755,3.51994657301755,469992.929063629,0.0,1.0
1994-06-09,31.5,31.5,31.13,31.38,157320,3.605798928457,3.605798928457,3.56344509977354,3.59206255158669,1374336.20074889,0.0,1.0
1994-06-10,31.75,31.75,31.75,31.75,40,3.63441638027015,3.63441638027015,3.63441638027015,3.63441638027015,349.437121980393,0.0,1.0
1994-06-13,30.75,31.5,30.75,30.75,7880,3.51994657301755,3.605798928457,3.51994657301755,3.51994657301755,68839.1130301374,0.0,1.0
1994-06-14,31.25,31.25,30.75,30.75,10400,3.57718147664385,3.57718147664385,3.51994657301755,3.51994657301755,90853.6517149022,0.0,1.0
1994-06-15,31.0,31.0,30.75,30.75,520,3.5485640248307,3.5485640248307,3.51994657301755,3.51994657301755,4542.68258574511,0.0,1.0
1994-06-16,30.88,30.88,30.88,30.88,1320,3.53482764796039,3.53482764796039,3.53482764796039,3.53482764796039,11531.425025353,0.0,1.0
1994-06-17,30.75,30.75,30.75,30.75,244480,3.51994657301755,3.51994657301755,3.51994657301755,3.51994657301755,2135759.68954416,0.0,1.0
1994-06-20,29.75,31.25,29.63,30.75,41600,3.40547676576495,3.57718147664385,3.39174038889463,3.51994657301755,363414.606859608,0.0,1.0
1994-06-21,30.0,30.25,29.75,30.0,117280,3.4340942175781,3.46271166939125,3.40547676576495,3.4340942175781,1024549.64164651,0.0,1.0
1994-06-22,29.88,29.88,29.75,29.75,92160,3.42035784070778,3.42035784070778,3.40547676576495,3.40547676576495,805103.129042827,0.0,1.0
1994-06-23,29.88,30.5,29.75,29.75,29160,3.42035784070778,3.4913291212044,3.40547676576495,3.40547676576495,254739.661923707,0.0,1.0
1994-06-24,29.75,29.75,29.75,29.75,1320,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,11531.425025353,0.0,1.0
1994-06-27,29.75,29.75,29.75,29.75,0,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,0,0.0,1.0
1994-06-28,29.5,30.5,29.5,29.5,63040,3.37685931395179,3.4913291212044,3.37685931395179,3.37685931395179,550712.9042411,0.0,1.0
1994-06-29,29.5,30.25,29.5,30.25,960,3.37685931395179,3.46271166939125,3.37685931395179,3.46271166939125,8386.49092752945,0.0,1.0
1994-06-30,29.5,29.94,29.5,29.94,66120,3.37685931395179,3.42722602914294,3.37685931395179,3.42722602914294,577619.562633591,0.0,1.0
1994-07-01,29.5,30.0,29.5,29.5,28960,3.37685931395179,3.4340942175781,3.37685931395179,3.37685931395179,252992.476313805,0.0,1.0
1994-07-05,29.5,30.0,29.5,29.5,0,3.37685931395179,3.4340942175781,3.37685931395179,3.37685931395179,0,0.0,1.0
1994-07-06,28.75,29.75,27.75,29.0,349640,3.29100695851234,3.40547676576495,3.17653715125974,3.31962441032549,3054429.88323062,0.0,1.0
1994-07-07,28.25,28.25,28.25,28.25,520,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,4542.68258574511,0.0,1.0
1994-07-08,28.88,29.0,28.25,28.25,51040,3.30588803345518,3.31962441032549,3.23377205488604,3.23377205488604,445881.767646982,0.0,1.0
1994-07-11,29.25,29.25,29.25,29.25,24040,3.34824186213864,3.34824186213864,3.34824186213864,3.34824186213864,210011.710310217,0.0,1.0
1994-07-12,29.5,30.0,28.88,29.25,24160,3.37685931395179,3.4340942175781,3.30588803345518,3.34824186213864,211060.021676158,0.0,1.0
1994-07-13,30.0,30.0,30.0,30.0,2880,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,25159.4727825883,0.0,1.0
1994-07-14,29.88,29.88,29.75,29.75,56680,3.42035784070778,3.42035784070778,3.40547676576495,3.40547676576495,495152.401846218,0.0,1.0
1994-07-15,30.25,30.25,30.25,30.25,23680,3.46271166939125,3.46271166939125,3.46271166939125,3.46271166939125,206866.776212393,0.0,1.0
1994-07-18,31.25,31.25,29.75,29.75,38760,3.57718147664385,3.57718147664385,3.40547676576495,3.40547676576495,338604.571199001,0.0,1.0
1994-07-19,31.25,31.75,30.75,31.75,70600,3.57718147664385,3.63441638027015,3.51994657301755,3.63441638027015,616756.520295394,0.0,1.0
1994-07-20,31.25,31.25,31.25,31.25,7880,3.57718147664385,3.57718147664385,3.57718147664385,3.57718147664385,68839.1130301375,0.0,1.0
1994-07-21,30.38,31.0,30.38,30.75,17320,3.47759274433409,3.5485640248307,3.47759274433409,3.51994657301755,151306.27381751,0.0,1.0
1994-07-22,31.0,31.25,30.5,31.25,63880,3.5485640248307,3.57718147664385,3.4913291212044,3.57718147664385,558051.083802688,0.0,1.0
1994-07-25,31.94,32.0,31.0,31.0,41640,3.65616564364815,3.6630338320833,3.5485640248307,3.5485640248307,363764.043981589,0.0,1.0
1994-07-26,32.0,32.0,32.0,32.0,840,3.6630338320833,3.6630338320833,3.6630338320833,3.6630338320833,7338.17956158826,0.0,1.0
1994-07-27,31.25,32.0,31.25,32.0,1800,3.57718147664385,3.6630338320833,3.57718147664385,3.6630338320833,15724.6704891177,0.0,1.0
1994-07-28,32.75,33.25,31.75,32.0,29760,3.74888618752276,3.80612109114906,3.63441638027015,3.6630338320833,259981.218753412,0.0,1.0
1994-07-29,34.5,34.5,33.5,33.5,22600,3.94920835021481,3.94920835021481,3.83473854296221,3.83473854296221,197431.973918922,0.0,1.0
1994-08-01,34.5,34.5,33.75,34.5,51200,3.94920835021481,3.94920835021481,3.86335599477536,3.94920835021481,447279.516134903,0.0,1.0
1994-08-02,33.75,34.5,33.75,33.75,22760,3.86335599477536,3.94920835021481,3.86335599477536,3.86335599477536,198829.722406844,0.0,1.0
1994-08-03,34.0,34.5,34.0,34.5,2720,3.89197344658851,3.94920835021481,3.89197344658851,3.94920835021481,23761.7242946667,0.0,1.0
1994-08-04,34.0,34.5,34.0,34.5,1800,3.89197344658851,3.94920835021481,3.89197344658851,3.94920835021481,15724.6704891177,0.0,1.0
1994-08-05,34.0,34.0,33.5,33.5,2440,3.89197344658851,3.89197344658851,3.83473854296221,3.83473854296221,21315.664440804,0.0,1.0
1994-08-08,34.25,34.5,33.5,34.0,14560,3.92059089840166,3.94920835021481,3.83473854296221,3.89197344658851,127195.112400863,0.0,1.0
1994-08-09,35.0,35.0,34.5,34.5,17320,4.00644325384111,4.00644325384111,3.94920835021481,3.94920835021481,151306.27381751,0.0,1.0
1994-08-10,34.25,35.0,34.25,35.0,1320,3.92059089840166,4.00644325384111,3.92059089840166,4.00644325384111,11531.425025353,0.0,1.0
1994-08-11,34.25,35.0,34.25,34.25,7520,3.92059089840166,4.00644325384111,3.92059089840166,3.92059089840166,65694.1789323139,0.0,1.0
1994-08-12,35.0,35.0,34.5,34.5,7680,4.00644325384111,4.00644325384111,3.94920835021481,3.94920835021481,67091.9274202355,0.0,1.0
1994-08-15,35.0,35.0,34.25,34.25,2440,4.00644325384111,4.00644325384111,3.92059089840166,3.92059089840166,21315.664440804,0.0,1.0
1994-08-16,35.0,35.0,34.25,34.25,1320,4.00644325384111,4.00644325384111,3.92059089840166,3.92059089840166,11531.425025353,0.0,1.0
1994-08-17,35.63,35.63,34.25,34.25,17320,4.07855923241025,4.07855923241025,3.92059089840166,3.92059089840166,151306.27381751,0.0,1.0
1994-08-18,35.0,36.0,35.0,36.0,38120,4.00644325384111,4.12091306109372,4.00644325384111,4.12091306109372,333013.577247315,0.0,1.0
1994-08-19,32.0,35.0,31.5,35.0,66560,3.6630338320833,4.00644325384111,3.605798928457,4.00644325384111,581463.370975375,0.0,1.0
1994-08-22,31.5,32.5,31.5,32.5,38720,3.605798928457,3.7202687357096,3.605798928457,3.7202687357096,338255.134077021,0.0,1.0
1994-08-23,32.0,32.25,31.25,32.0,23520,3.6630338320833,3.69165128389645,3.57718147664385,3.6630338320833,205469.027724471,0.0,1.0
1994-08-24,30.75,31.5,30.5,31.25,96840,3.51994657301755,3.605798928457,3.4913291212044,3.57718147664385,845987.272314531,0.0,1.0
1994-08-25,29.25,31.0,28.5,30.5,276320,3.34824186213864,3.5485640248307,3.26238950669919,3.4913291212044,2413911.63864056,0.0,1.0
1994-08-26,30.0,30.0,29.38,29.75,621280,3.4340942175781,3.4340942175781,3.36312293708148,3.40547676576495,5427457.37859946,0.0,1.0
1994-08-29,30.5,30.5,29.5,30.0,48200,3.4913291212044,3.4913291212044,3.37685931395179,3.4340942175781,421071.731986373,0.0,1.0
1994-08-30,31.25,31.38,30.0,30.5,39680,3.57718147664385,3.59206255158669,3.4340942175781,3.4913291212044,346641.62500455,0.0,1.0
1994-08-31,32.0,32.25,31.25,31.5,69120,3.6630338320833,3.69165128389645,3.57718147664385,3.605798928457,603827.34678212,0.0,1.0
1994-09-01,32.25,32.25,32.0,32.25,10760,3.69165128389645,3.69165128389645,3.6630338320833,3.69165128389645,93998.5858127259,0.0,1.0
1994-09-02,32.0,32.25,31.75,32.25,13160,3.6630338320833,3.69165128389645,3.63441638027015,3.69165128389645,114964.813131549,0.0,1.0
1994-09-06,32.25,32.25,32.25,32.25,960,3.69165128389645,3.69165128389645,3.69165128389645,3.69165128389645,8386.49092752944,0.0,1.0
1994-09-07,31.88,31.88,31.75,31.75,12800,3.64929745521299,3.64929745521299,3.63441638027015,3.63441638027015,111819.879033726,0.0,1.0
1994-09-08,32.13,32.25,32.0,32.13,51040,3.67791490702614,3.69165128389645,3.6630338320833,3.67791490702614,445881.767646982,0.0,1.0
1994-09-09,32.25,32.25,32.25,32.25,40,3.69165128389645,3.69165128389645,3.69165128389645,3.69165128389645,349.437121980393,0.0,1.0
1994-09-12,32.0,32.25,32.0,32.13,6440,3.6630338320833,3.69165128389645,3.6630338320833,3.67791490702614,56259.3766388433,0.0,1.0
1994-09-13,32.25,32.25,32.0,32.25,1800,3.69165128389645,3.69165128389645,3.6630338320833,3.69165128389645,15724.6704891177,0.0,1.0
1994-09-14,31.25,31.25,31.25,31.25,40,3.57718147664385,3.57718147664385,3.57718147664385,3.57718147664385,349.437121980393,0.0,1.0
1994-09-15,31.25,31.75,31.25,31.25,39680,3.57718147664385,3.63441638027015,3.57718147664385,3.57718147664385,346641.62500455,0.0,1.0
1994-09-16,32.13,32.25,31.25,32.25,4640,3.67791490702614,3.69165128389645,3.57718147664385,3.69165128389645,40534.7061497256,0.0,1.0
1994-09-19,32.13,32.13,31.75,32.13,12680,3.67791490702614,3.67791490702614,3.63441638027015,3.67791490702614,110771.567667785,0.0,1.0
1994-09-20,31.75,32.25,31.75,32.25,1800,3.63441638027015,3.69165128389645,3.63441638027015,3.69165128389645,15724.6704891177,0.0,1.0
1994-09-21,31.5,32.25,31.25,32.25,1960,3.605798928457,3.69165128389645,3.57718147664385,3.69165128389645,17122.4189770393,0.0,1.0
1994-09-22,30.75,32.0,30.5,32.0,57320,3.51994657301755,3.6630338320833,3.4913291212044,3.6630338320833,500743.395797903,0.0,1.0
1994-09-23,30.5,30.5,30.25,30.5,61320,3.4913291212044,3.4913291212044,3.46271166939125,3.4913291212044,535687.107995942,0.0,1.0
1994-09-26,30.5,30.75,30.25,30.75,18880,3.4913291212044,3.51994657301755,3.46271166939125,3.51994657301755,164934.321574745,0.0,1.0
1994-09-27,30.25,30.75,30.25,30.75,9440,3.46271166939125,3.51994657301755,3.46271166939125,3.51994657301755,82467.1607873727,0.0,1.0
1994-09-28,30.0,30.0,30.0,30.0,320,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,2795.49697584314,0.0,1.0
1994-09-29,30.5,30.5,30.13,30.38,121440,3.4913291212044,3.4913291212044,3.44897529252093,3.47759274433409,1060891.10233247,0.0,1.0
1994-09-30,29.5,30.5,29.5,29.5,45480,3.37685931395179,3.4913291212044,3.37685931395179,3.37685931395179,397310.007691708,0.0,1.0
1994-10-03,30.0,30.0,30.0,30.0,520,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,4542.68258574511,0.0,1.0
1994-10-04,30.25,30.25,29.5,29.5,14240,3.46271166939125,3.46271166939125,3.37685931395179,3.37685931395179,124399.61542502,0.0,1.0
1994-10-05,30.25,30.25,29.5,30.25,16000,3.46271166939125,3.46271166939125,3.37685931395179,3.46271166939125,139774.848792157,0.0,1.0
1994-10-06,30.0,30.25,29.25,29.25,42560,3.4340942175781,3.46271166939125,3.34824186213864,3.34824186213864,371801.097787138,0.0,1.0
1994-10-07,29.75,30.5,29.75,30.5,20840,3.40547676576495,3.4913291212044,3.40547676576495,3.4913291212044,182056.740551785,0.0,1.0
1994-10-10,30.5,30.5,30.5,30.5,40,3.4913291212044,3.4913291212044,3.4913291212044,3.4913291212044,349.437121980393,0.0,1.0
1994-10-11,30.0,30.5,30.0,30.0,20360,3.4340942175781,3.4913291212044,3.4340942175781,3.4340942175781,177863.49508802,0.0,1.0
1994-10-12,30.0,30.5,30.0,30.0,0,3.4340942175781,3.4913291212044,3.4340942175781,3.4340942175781,0,0.0,1.0
1994-10-13,29.75,30.13,29.75,29.75,16960,3.40547676576495,3.44897529252093,3.40547676576495,3.40547676576495,148161.339719687,0.0,1.0
1994-10-14,29.75,30.25,29.5,30.25,4160,3.40547676576495,3.46271166939125,3.37685931395179,3.46271166939125,36341.4606859608,0.0,1.0
1994-10-17,30.25,30.25,30.0,30.0,840,3.46271166939125,3.46271166939125,3.4340942175781,3.4340942175781,7338.17956158825,0.0,1.0
1994-10-18,29.5,29.75,29.5,29.5,7680,3.37685931395179,3.40547676576495,3.37685931395179,3.37685931395179,67091.9274202356,0.0,1.0
1994-10-19,28.75,29.0,28.75,29.0,31560,3.29100695851234,3.31962441032549,3.29100695851234,3.31962441032549,275705.88924253,0.0,1.0
1994-10-20,28.25,28.25,28.25,28.25,14080,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,123001.866937098,0.0,1.0
1994-10-21,28.25,28.25,28.25,28.25,16960,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,148161.339719687,0.0,1.0
1994-10-24,28.25,28.25,28.25,28.25,3200,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,27954.9697584315,0.0,1.0
1994-10-25,28.0,28.25,27.5,28.25,8160,3.20515460307289,3.23377205488604,3.14791969944659,3.23377205488604,71285.1728840002,0.0,1.0
1994-10-26,28.13,28.13,28.13,28.13,40,3.22003567801573,3.22003567801573,3.22003567801573,3.22003567801573,349.437121980393,0.0,1.0
1994-10-27,27.75,28.25,27.75,28.25,9480,3.17653715125974,3.23377205488604,3.17653715125974,3.23377205488604,82816.5979093532,0.0,1.0
1994-10-28,28.25,28.25,27.5,28.25,3200,3.23377205488604,3.23377205488604,3.14791969944659,3.23377205488604,27954.9697584315,0.0,1.0
1994-10-31,29.5,29.5,28.0,28.25,65800,3.37685931395179,3.37685931395179,3.20515460307289,3.23377205488604,574824.065657748,0.0,1.0
1994-11-01,29.5,29.5,29.5,29.5,3840,3.37685931395179,3.37685931395179,3.37685931395179,3.37685931395179,33545.9637101178,0.0,1.0
1994-11-02,29.5,29.5,29.0,29.5,4160,3.37685931395179,3.37685931395179,3.31962441032549,3.37685931395179,36341.4606859609,0.0,1.0
1994-11-03,29.38,30.0,29.0,30.0,10920,3.36312293708148,3.4340942175781,3.31962441032549,3.4340942175781,95396.3343006474,0.0,1.0
1994-11-04,29.38,29.38,29.38,29.38,0,3.36312293708148,3.36312293708148,3.36312293708148,3.36312293708148,0,0.0,1.0
1994-11-07,30.0,30.0,29.75,30.0,10080,3.4340942175781,3.4340942175781,3.40547676576495,3.4340942175781,88058.154739059,0.0,1.0
1994-11-08,30.0,30.0,29.63,30.0,0,3.4340942175781,3.4340942175781,3.39174038889463,3.4340942175781,0,0.0,1.0
1994-11-09,29.13,30.0,29.0,30.0,61920,3.33450548526833,3.4340942175781,3.31962441032549,3.4340942175781,540928.664825649,0.0,1.0
1994-11-10,30.0,30.0,30.0,30.0,40,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,349.437121980393,0.0,1.0
1994-11-11,30.44,30.5,30.0,30.0,26080,3.48446093276924,3.4913291212044,3.4340942175781,3.4340942175781,227833.003531216,0.0,1.0
1994-11-14,30.25,30.38,30.0,30.38,1038280,3.46271166939125,3.47759274433409,3.4340942175781,3.47759274433409,9070339.37524506,0.0,1.0
1994-11-15,29.75,30.13,29.75,30.13,442880,3.40547676576495,3.44897529252093,3.40547676576495,3.44897529252093,3868967.81456691,0.0,1.0
1994-11-16,29.0,29.25,28.75,28.75,50560,3.31962441032549,3.34824186213864,3.29100695851234,3.29100695851234,441688.522183217,0.0,1.0
1994-11-17,28.5,28.75,28.25,28.5,139520,3.26238950669919,3.29100695851234,3.23377205488604,3.26238950669919,1218836.68146761,0.0,1.0
1994-11-18,28.38,28.38,28.25,28.25,5960,3.24865312982888,3.24865312982888,3.23377205488604,3.23377205488604,52066.1311750786,0.0,1.0
1994-11-21,28.75,28.75,28.75,28.75,320,3.29100695851234,3.29100695851234,3.29100695851234,3.29100695851234,2795.49697584315,0.0,1.0
1994-11-22,28.25,28.75,28.25,28.25,20840,3.23377205488604,3.29100695851234,3.23377205488604,3.23377205488604,182056.740551785,0.0,1.0
1994-11-23,28.25,28.25,28.25,28.25,520,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,4542.68258574511,0.0,1.0
1994-11-25,28.25,28.5,28.25,28.5,8360,3.23377205488604,3.26238950669919,3.23377205488604,3.26238950669919,73032.3584939022,0.0,1.0
1994-11-28,29.0,29.25,28.5,29.0,37800,3.31962441032549,3.34824186213864,3.26238950669919,3.31962441032549,330218.080271472,0.0,1.0
1994-11-29,28.75,29.25,28.5,29.25,174400,3.29100695851234,3.34824186213864,3.26238950669919,3.34824186213864,1523545.85183452,0.0,1.0
1994-11-30,28.75,28.75,28.75,28.75,0,3.29100695851234,3.29100695851234,3.29100695851234,3.29100695851234,0,0.0,1.0
1994-12-01,28.5,29.25,28.5,28.5,17120,3.26238950669919,3.34824186213864,3.26238950669919,3.26238950669919,149559.088207608,0.0,1.0
1994-12-02,28.5,28.5,28.5,28.5,4640,3.26238950669919,3.26238950669919,3.26238950669919,3.26238950669919,40534.7061497256,0.0,1.0
1994-12-05,28.5,28.5,28.5,28.5,57120,3.26238950669919,3.26238950669919,3.26238950669919,3.26238950669919,498996.210188002,0.0,1.0
1994-12-06,27.38,28.0,27.38,27.5,64320,3.13418332257628,3.20515460307289,3.13418332257628,3.14791969944659,561894.892144471,0.0,1.0
1994-12-07,27.75,27.75,27.25,27.25,17960,3.17653715125974,3.17653715125974,3.11930224763344,3.11930224763344,156897.267769196,0.0,1.0
1994-12-08,27.0,27.75,27.0,27.75,3840,3.09068479582029,3.17653715125974,3.09068479582029,3.17653715125974,33545.9637101177,0.0,1.0
1994-12-09,27.38,27.75,27.38,27.75,50120,3.13418332257628,3.17653715125974,3.13418332257628,3.17653715125974,437844.713841432,0.0,1.0
1994-12-12,27.0,27.0,27.0,27.0,2720,3.09068479582029,3.09068479582029,3.09068479582029,3.09068479582029,23761.7242946667,0.0,1.0
1994-12-13,27.13,27.63,27.0,27.0,45760,3.10556587076313,3.16280077438943,3.09068479582029,3.09068479582029,399756.067545569,0.0,1.0
1994-12-14,27.38,27.38,27.38,27.38,27400,3.13418332257628,3.13418332257628,3.13418332257628,3.13418332257628,239364.428556569,0.0,1.0
1994-12-15,28.0,28.0,27.75,28.0,22600,3.20515460307289,3.20515460307289,3.17653715125974,3.20515460307289,197431.973918922,0.0,1.0
1994-12-16,28.75,28.75,28.25,28.25,17960,3.29100695851234,3.29100695851234,3.23377205488604,3.23377205488604,156897.267769197,0.0,1.0
1994-12-19,28.5,28.5,28.5,28.5,176800,3.26238950669919,3.26238950669919,3.26238950669919,3.26238950669919,1544512.07915334,0.0,1.0
1994-12-20,29.5,29.5,28.5,28.5,26560,3.37685931395179,3.37685931395179,3.26238950669919,3.26238950669919,232026.248994981,0.0,1.0
1994-12-21,29.63,29.75,29.5,29.5,66120,3.39174038889463,3.40547676576495,3.37685931395179,3.37685931395179,577619.56263359,0.0,1.0
1994-12-22,29.75,29.75,29.63,29.75,81320,3.40547676576495,3.40547676576495,3.39174038889463,3.40547676576495,710405.668986138,0.0,1.0
1994-12-23,29.75,29.75,29.75,29.75,1800,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,15724.6704891177,0.0,1.0
1994-12-27,29.5,29.63,29.5,29.63,94560,3.37685931395179,3.39174038889463,3.37685931395179,3.39174038889463,826069.356361651,0.0,1.0
1994-12-28,29.25,29.75,29.25,29.75,520,3.34824186213864,3.40547676576495,3.34824186213864,3.40547676576495,4542.68258574512,0.0,1.0
1994-12-29,29.75,29.94,29.25,29.25,34120,3.40547676576495,3.42722602914294,3.34824186213864,3.34824186213864,298069.865049275,0.0,1.0
1994-12-30,30.0,30.0,30.0,30.0,123840,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,1081857.3296513,0.0,1.0
1995-01-03,28.5,30.0,28.5,30.0,64640,3.26238950669919,3.4340942175781,3.26238950669919,3.4340942175781,564690.389120316,0.0,1.0
1995-01-04,27.38,27.38,27.38,27.38,15400,3.13418332257628,3.13418332257628,3.13418332257628,3.13418332257628,134533.291962451,0.0,1.0
1995-01-05,27.75,27.75,27.38,27.5,0,3.17653715125974,3.17653715125974,3.13418332257628,3.14791969944659,0,0.0,1.0
1995-01-06,27.63,27.63,27.25,27.25,1320,3.16280077438943,3.16280077438943,3.11930224763344,3.11930224763344,11531.425025353,0.0,1.0
1995-01-09,27.38,27.63,27.25,27.25,45960,3.13418332257628,3.16280077438943,3.11930224763344,3.11930224763344,401503.253155471,0.0,1.0
1995-01-10,27.88,28.0,27.5,28.0,6440,3.19141822620258,3.20515460307289,3.14791969944659,3.20515460307289,56259.3766388432,0.0,1.0
1995-01-11,28.25,28.25,28.25,28.25,0,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,0,0.0,1.0
1995-01-12,28.75,28.75,27.88,27.88,40520,3.29100695851234,3.29100695851234,3.19141822620258,3.19141822620258,353979.804566138,0.0,1.0
1995-01-13,29.0,29.25,29.0,29.0,13160,3.31962441032549,3.34824186213864,3.31962441032549,3.31962441032549,114964.813131549,0.0,1.0
1995-01-16,29.88,30.0,29.88,30.0,11680,3.42035784070778,3.4340942175781,3.42035784070778,3.4340942175781,102035.639618275,0.0,1.0
1995-01-17,30.0,30.0,29.5,29.5,4680,3.4340942175781,3.4340942175781,3.37685931395179,3.37685931395179,40884.143271706,0.0,1.0
1995-01-18,29.75,29.88,29.5,29.88,150440,3.40547676576495,3.42035784070778,3.37685931395179,3.42035784070778,1314233.01576826,0.0,1.0
1995-01-19,29.75,29.75,29.75,29.75,0,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,0,0.0,1.0
1995-01-20,29.75,29.75,29.75,29.75,0,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,0,0.0,1.0
1995-01-23,29.38,29.38,29.25,29.25,11880,3.36312293708148,3.36312293708148,3.34824186213864,3.34824186213864,103782.825228177,0.0,1.0
1995-01-24,29.0,29.0,29.0,29.0,320,3.31962441032549,3.31962441032549,3.31962441032549,3.31962441032549,2795.49697584315,0.0,1.0
1995-01-25,29.0,29.0,29.0,29.0,10760,3.31962441032549,3.31962441032549,3.31962441032549,3.31962441032549,93998.5858127258,0.0,1.0
1995-01-26,29.13,29.13,29.0,29.0,520,3.33450548526833,3.33450548526833,3.31962441032549,3.31962441032549,4542.68258574511,0.0,1.0
1995-01-27,28.75,29.5,28.75,29.25,32160,3.29100695851234,3.37685931395179,3.29100695851234,3.34824186213864,280947.446072236,0.0,1.0
1995-01-30,27.75,29.25,27.75,29.25,31720,3.17653715125974,3.34824186213864,3.17653715125974,3.34824186213864,277103.637730452,0.0,1.0
1995-01-31,27.75,27.75,27.75,27.75,0,3.17653715125974,3.17653715125974,3.17653715125974,3.17653715125974,0,0.0,1.0
1995-02-01,28.13,28.25,28.13,28.13,840,3.22003567801573,3.23377205488604,3.22003567801573,3.22003567801573,7338.17956158825,0.0,1.0
1995-02-02,28.5,28.5,27.75,27.75,152680,3.26238950669919,3.26238950669919,3.17653715125974,3.17653715125974,1333801.49459916,0.0,1.0
1995-02-03,28.5,28.5,27.94,27.94,146600,3.26238950669919,3.26238950669919,3.19828641463773,3.19828641463773,1280687.05205814,0.0,1.0
1995-02-06,28.38,28.75,28.25,28.75,94720,3.24865312982888,3.29100695851234,3.23377205488604,3.29100695851234,827467.104849571,0.0,1.0
1995-02-07,28.75,28.75,28.25,28.25,7040,3.29100695851234,3.29100695851234,3.23377205488604,3.23377205488604,61500.9334685492,0.0,1.0
1995-02-08,28.25,28.63,28.25,28.5,3200,3.23377205488604,3.27727058164203,3.23377205488604,3.26238950669919,27954.9697584315,0.0,1.0
1995-02-09,28.5,28.75,28.5,28.75,1440,3.26238950669919,3.29100695851234,3.26238950669919,3.29100695851234,12579.7363912942,0.0,1.0
1995-02-10,28.5,28.75,28.25,28.5,33000,3.26238950669919,3.29100695851234,3.23377205488604,3.26238950669919,288285.625633824,0.0,1.0
1995-02-13,28.25,28.25,28.25,28.25,520,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,4542.68258574511,0.0,1.0
1995-02-14,28.5,28.5,28.25,28.44,205800,3.26238950669919,3.26238950669919,3.23377205488604,3.25552131826404,1797853.99258912,0.0,1.0
1995-02-15,28.0,28.75,27.88,28.75,118760,3.20515460307289,3.29100695851234,3.19141822620258,3.29100695851234,1037478.81515979,0.0,1.0
1995-02-16,27.75,28.0,27.75,28.0,29800,3.17653715125974,3.20515460307289,3.17653715125974,3.20515460307289,260330.655875393,0.0,1.0
1995-02-17,27.5,28.5,27.5,28.5,3720,3.14791969944659,3.26238950669919,3.14791969944659,3.26238950669919,32497.6523441765,0.0,1.0
1995-02-21,28.5,28.5,27.63,27.63,239880,3.26238950669919,3.26238950669919,3.16280077438943,3.16280077438943,2095574.42051642,0.0,1.0
1995-02-22,29.0,29.0,28.0,28.5,120520,3.31962441032549,3.31962441032549,3.20515460307289,3.26238950669919,1052854.04852693,0.0,1.0
1995-02-23,28.75,29.0,28.25,29.0,52360,3.29100695851234,3.31962441032549,3.23377205488604,3.31962441032549,457413.192672335,0.0,1.0
1995-02-24,29.13,29.25,29.13,29.25,8360,3.33450548526833,3.34824186213864,3.33450548526833,3.34824186213864,73032.3584939022,0.0,1.0
1995-02-27,29.75,29.75,28.75,28.75,69600,3.40547676576495,3.40547676576495,3.29100695851234,3.29100695851234,608020.592245883,0.0,1.0
1995-02-28,29.75,29.75,29.25,29.75,26560,3.40547676576495,3.40547676576495,3.34824186213864,3.40547676576495,232026.248994981,0.0,1.0
1995-03-01,29.75,29.75,29.75,29.75,75680,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,661135.034786903,0.0,1.0
1995-03-02,29.25,29.25,29.25,29.25,5280,3.34824186213864,3.34824186213864,3.34824186213864,3.34824186213864,46125.700101412,0.0,1.0
1995-03-03,30.0,30.0,29.5,30.0,3360,3.4340942175781,3.4340942175781,3.37685931395179,3.4340942175781,29352.718246353,0.0,1.0
1995-03-06,29.75,29.75,29.75,29.75,33120,3.40547676576495,3.40547676576495,3.40547676576495,3.40547676576495,289333.936999765,0.0,1.0
1995-03-07,30.0,30.0,30.0,30.0,40,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,349.437121980393,0.0,1.0
1995-03-08,29.38,29.5,28.75,29.5,163040,3.36312293708148,3.37685931395179,3.29100695851234,3.37685931395179,1424305.70919208,0.0,1.0
1995-03-09,28.5,29.5,28.5,29.5,36000,3.26238950669919,3.37685931395179,3.26238950669919,3.37685931395179,314493.409782354,0.0,1.0
1995-03-10,28.63,29.5,28.63,29.5,2880,3.27727058164203,3.37685931395179,3.27727058164203,3.37685931395179,25159.4727825883,0.0,1.0
1995-03-13,29.0,29.0,28.5,28.5,5600,3.31962441032549,3.31962441032549,3.26238950669919,3.26238950669919,48921.1970772551,0.0,1.0
1995-03-14,29.25,29.5,29.25,29.5,840,3.34824186213864,3.37685931395179,3.34824186213864,3.37685931395179,7338.17956158826,0.0,1.0
1995-03-15,28.75,29.5,28.75,29.5,37920,3.29100695851234,3.37685931395179,3.29100695851234,3.37685931395179,331266.391637413,0.0,1.0
1995-03-16,29.0,29.5,28.5,28.5,26560,3.31962441032549,3.37685931395179,3.26238950669919,3.26238950669919,232026.248994981,0.0,1.0
1995-03-17,28.13,29.5,28.13,29.5,38400,3.22003567801573,3.37685931395179,3.22003567801573,3.37685931395179,335459.637101177,0.0,1.0
1995-03-20,28.25,28.75,28.0,28.75,132800,3.23377205488604,3.29100695851234,3.20515460307289,3.29100695851234,1160131.24497491,0.0,1.0
1995-03-21,28.25,28.25,27.75,27.75,520,3.23377205488604,3.23377205488604,3.17653715125974,3.17653715125974,4542.68258574511,0.0,1.0
1995-03-22,28.13,28.13,28.13,28.13,143880,3.22003567801573,3.22003567801573,3.22003567801573,3.22003567801573,1256925.32776347,0.0,1.0
1995-03-23,27.81,27.81,27.75,27.75,3360,3.1834053396949,3.1834053396949,3.17653715125974,3.17653715125974,29352.718246353,0.0,1.0
1995-03-24,27.75,27.75,27.75,27.75,320,3.17653715125974,3.17653715125974,3.17653715125974,3.17653715125974,2795.49697584314,0.0,1.0
1995-03-27,28.75,28.75,27.75,27.75,98920,3.29100695851234,3.29100695851234,3.17653715125974,3.17653715125974,864158.002657513,0.0,1.0
1995-03-28,28.75,28.75,28.0,28.75,94720,3.29100695851234,3.29100695851234,3.20515460307289,3.29100695851234,827467.104849571,0.0,1.0
1995-03-29,28.75,28.75,28.75,28.75,1440,3.29100695851234,3.29100695851234,3.29100695851234,3.29100695851234,12579.7363912942,0.0,1.0
1995-03-30,28.25,28.25,27.75,27.75,85480,3.23377205488604,3.23377205488604,3.17653715125974,3.17653715125974,746747.1296721,0.0,1.0
1995-03-31,27.75,28.25,27.75,28.0,12320,3.17653715125974,3.23377205488604,3.17653715125974,3.20515460307289,107626.633569961,0.0,1.0
1995-04-03,28.5,28.75,27.75,27.88,20360,3.26238950669919,3.29100695851234,3.17653715125974,3.19141822620258,177863.49508802,0.0,1.0
1995-04-04,27.88,28.5,27.75,28.5,108800,3.19141822620258,3.26238950669919,3.17653715125974,3.26238950669919,950468.971786669,0.0,1.0
1995-04-05,27.75,27.75,27.75,27.75,40,3.17653715125974,3.17653715125974,3.17653715125974,3.17653715125974,349.437121980393,0.0,1.0
1995-04-06,28.25,28.75,27.75,28.0,70600,3.23377205488604,3.29100695851234,3.17653715125974,3.20515460307289,616756.520295394,0.0,1.0
1995-04-07,27.25,27.5,27.25,27.25,36960,3.11930224763344,3.14791969944659,3.11930224763344,3.11930224763344,322879.900709883,0.0,1.0
1995-04-10,27.0,27.75,26.75,27.75,1800,3.09068479582029,3.17653715125974,3.06206734400714,3.17653715125974,15724.6704891177,0.0,1.0
1995-04-11,27.75,27.75,26.75,27.75,2720,3.17653715125974,3.17653715125974,3.06206734400714,3.17653715125974,23761.7242946667,0.0,1.0
1995-04-12,26.75,27.75,26.75,27.75,7880,3.06206734400714,3.17653715125974,3.06206734400714,3.17653715125974,68839.1130301373,0.0,1.0
1995-04-13,26.5,26.75,26.25,26.75,581280,3.03344989219398,3.06206734400714,3.00483244038083,3.06206734400714,5078020.25661908,0.0,1.0
1995-04-17,26.5,26.75,26.5,26.75,1800,3.03344989219398,3.06206734400714,3.03344989219398,3.06206734400714,15724.6704891177,0.0,1.0
1995-04-18,26.0,26.75,25.75,26.75,31720,2.97621498856768,3.06206734400714,2.94759753675453,3.06206734400714,277103.637730452,0.0,1.0
1995-04-19,26.0,26.75,25.75,25.75,7520,2.97621498856768,3.06206734400714,2.94759753675453,2.94759753675453,65694.178932314,0.0,1.0
1995-04-20,26.5,26.75,25.75,26.75,73320,3.03344989219398,3.06206734400714,2.94759753675453,3.06206734400714,640518.244590062,0.0,1.0
1995-04-21,26.88,27.0,25.75,26.5,255040,3.07694841894997,3.09068479582029,2.94759753675453,3.03344989219398,2228011.08974699,0.0,1.0
1995-04-24,26.38,27.0,26.25,27.0,100840,3.01971351532367,3.09068479582029,3.00483244038083,3.09068479582029,880930.984512572,0.0,1.0
1995-04-25,25.75,26.5,25.75,26.25,329160,2.94759753675453,3.03344989219398,2.94759753675453,3.00483244038083,2875518.07677666,0.0,1.0
1995-04-26,26.5,26.5,26.5,26.5,40,3.03344989219398,3.03344989219398,3.03344989219398,3.03344989219398,349.437121980394,0.0,1.0
1995-04-27,25.75,26.5,25.75,26.5,2880,2.94759753675453,3.03344989219398,2.94759753675453,3.03344989219398,25159.4727825883,0.0,1.0
1995-04-28,26.0,26.25,25.88,26.25,94720,2.97621498856768,3.00483244038083,2.96247861169737,3.00483244038083,827467.104849572,0.0,1.0
1995-05-01,25.75,26.5,25.75,26.5,14240,2.94759753675453,3.03344989219398,2.94759753675453,3.03344989219398,124399.61542502,0.0,1.0
1995-05-02,26.13,26.13,26.0,26.0,41160,2.99109606351052,2.99109606351052,2.97621498856768,2.97621498856768,359570.798517825,0.0,1.0
1995-05-03,26.5,26.5,26.0,26.0,270080,3.03344989219398,3.03344989219398,2.97621498856768,2.97621498856768,2359399.44761162,0.0,1.0
1995-05-04,26.25,26.5,25.75,25.75,229920,3.00483244038083,3.03344989219398,2.94759753675453,2.94759753675453,2008564.5771433,0.0,1.0
1995-05-05,26.5,26.5,25.75,26.5,29160,3.03344989219398,3.03344989219398,2.94759753675453,3.03344989219398,254739.661923707,0.0,1.0
1995-05-08,26.5,26.5,25.75,26.5,11400,3.03344989219398,3.03344989219398,2.94759753675453,3.03344989219398,99589.5797644122,0.0,1.0
1995-05-09,25.75,26.5,25.75,26.5,7680,2.94759753675453,3.03344989219398,2.94759753675453,3.03344989219398,67091.9274202355,0.0,1.0
1995-05-10,25.88,26.5,25.88,26.5,13160,2.96247861169737,3.03344989219398,2.96247861169737,3.03344989219398,114964.813131549,0.0,1.0
1995-05-11,26.0,26.5,25.75,25.75,26080,2.97621498856768,3.03344989219398,2.94759753675453,2.94759753675453,227833.003531217,0.0,1.0
1995-05-12,26.5,26.5,25.75,25.75,146280,3.03344989219398,3.03344989219398,2.94759753675453,2.94759753675453,1277891.5550823,0.0,1.0
1995-05-15,26.5,26.5,26.0,26.5,7080,3.03344989219398,3.03344989219398,2.97621498856768,3.03344989219398,61850.3705905297,0.0,1.0
1995-05-16,27.63,28.0,26.5,26.5,115520,3.16280077438943,3.20515460307289,3.03344989219398,3.03344989219398,1009174.40827937,0.0,1.0
1995-05-17,28.0,28.0,27.0,28.0,6440,3.20515460307289,3.20515460307289,3.09068479582029,3.20515460307289,56259.3766388433,0.0,1.0
1995-05-18,27.75,27.75,27.0,27.0,15200,3.17653715125974,3.17653715125974,3.09068479582029,3.09068479582029,132786.106352549,0.0,1.0
1995-05-19,27.0,27.75,27.0,27.63,4680,3.09068479582029,3.17653715125974,3.09068479582029,3.16280077438943,40884.143271706,0.0,1.0
1995-05-22,27.0,27.5,27.0,27.0,23240,3.09068479582029,3.14791969944659,3.09068479582029,3.09068479582029,203022.967870608,0.0,1.0
1995-05-23,27.0,27.5,27.0,27.5,72840,3.09068479582029,3.14791969944659,3.09068479582029,3.14791969944659,636324.999126295,0.0,1.0
1995-05-24,27.5,27.5,27.0,27.0,16040,3.14791969944659,3.14791969944659,3.09068479582029,3.09068479582029,140124.285914138,0.0,1.0
1995-05-25,27.5,27.5,27.5,27.5,7520,3.14791969944659,3.14791969944659,3.14791969944659,3.14791969944659,65694.1789323139,0.0,1.0
1995-05-26,26.88,27.5,26.75,26.75,482440,3.07694841894997,3.14791969944659,3.06206734400714,3.06206734400714,4214561.12820553,0.0,1.0
1995-05-30,26.88,26.88,26.88,26.88,0,3.07694841894997,3.07694841894997,3.07694841894997,3.07694841894997,0,0.0,1.0
1995-05-31,26.88,27.25,26.75,27.25,492040,3.07694841894997,3.11930224763344,3.06206734400714,3.11930224763344,4298426.03748082,0.0,1.0
1995-06-01,27.5,27.5,26.75,27.25,2440,3.14791969944659,3.14791969944659,3.06206734400714,3.11930224763344,21315.664440804,0.0,1.0
1995-06-02,26.81,27.0,26.5,27.0,14720,3.06893553244229,3.09068479582029,3.03344989219398,3.09068479582029,128592.860888785,0.0,1.0
1995-06-05,26.5,27.25,26.5,27.25,2240,3.03344989219398,3.11930224763344,3.03344989219398,3.11930224763344,19568.478830902,0.0,1.0
1995-06-06,26.75,27.25,26.5,27.25,5960,3.06206734400714,3.11930224763344,3.03344989219398,3.11930224763344,52066.1311750785,0.0,1.0
1995-06-07,27.25,27.25,26.88,27.25,28680,3.11930224763344,3.11930224763344,3.07694841894997,3.11930224763344,250546.416459942,0.0,1.0
1995-06-08,25.75,26.81,25.75,26.5,111200,2.94759753675453,3.06893553244229,2.94759753675453,3.03344989219398,971435.199105494,0.0,1.0
1995-06-09,24.75,26.0,24.75,26.0,47240,2.83312772950193,2.97621498856768,2.83312772950193,2.97621498856768,412685.241058844,0.0,1.0
1995-06-12,25.0,25.25,24.75,25.25,7880,2.86174518131508,2.89036263312823,2.83312772950193,2.89036263312823,68839.1130301375,0.0,1.0
1995-06-13,25.0,25.25,24.75,25.13,254880,2.86174518131508,2.89036263312823,2.83312772950193,2.87662625625792,2226613.34125907,0.0,1.0
1995-06-14,25.25,25.25,25.0,25.0,65640,2.89036263312823,2.89036263312823,2.86174518131508,2.86174518131508,573426.317169825,0.0,1.0
1995-06-15,25.25,25.25,25.13,25.13,10920,2.89036263312823,2.89036263312823,2.87662625625792,2.87662625625792,95396.3343006474,0.0,1.0
1995-06-16,25.25,25.25,24.75,25.25,70600,2.89036263312823,2.89036263312823,2.83312772950193,2.89036263312823,616756.520295394,0.0,1.0
1995-06-19,24.75,25.25,24.75,25.0,476960,2.83312772950193,2.89036263312823,2.83312772950193,2.86174518131508,4166688.24249421,0.0,1.0
1995-06-20,25.0,25.25,24.75,24.75,1960,2.86174518131508,2.89036263312823,2.83312772950193,2.83312772950193,17122.4189770393,0.0,1.0
1995-06-21,25.75,25.75,25.25,25.75,8360,2.94759753675453,2.94759753675453,2.89036263312823,2.94759753675453,73032.3584939022,0.0,1.0
1995-06-22,25.75,25.75,25.75,25.75,0,2.94759753675453,2.94759753675453,2.94759753675453,2.94759753675453,0,0.0,1.0
1995-06-23,25.75,25.75,25.75,25.75,0,2.94759753675453,2.94759753675453,2.94759753675453,2.94759753675453,0,0.0,1.0
1995-06-26,25.38,25.75,24.75,25.75,4640,2.90524370807107,2.94759753675453,2.83312772950193,2.94759753675453,40534.7061497256,0.0,1.0
1995-06-27,25.88,26.0,25.5,25.75,102760,2.96247861169737,2.97621498856768,2.91898008494138,2.94759753675453,897703.96636763,0.0,1.0
1995-06-28,26.0,26.25,25.63,26.25,43560,2.97621498856768,3.00483244038083,2.93386115988422,3.00483244038083,380537.025836649,0.0,1.0
1995-06-29,26.0,26.25,25.75,25.88,27840,2.97621498856768,3.00483244038083,2.94759753675453,2.96247861169737,243208.236898354,0.0,1.0
1995-06-30,25.5,26.5,25.5,26.5,22760,2.91898008494138,3.03344989219398,2.91898008494138,3.03344989219398,198829.722406844,0.0,1.0
1995-07-03,26.0,26.0,26.0,26.0,40,2.97621498856768,2.97621498856768,2.97621498856768,2.97621498856768,349.437121980394,0.0,1.0
1995-07-05,26.25,26.75,26.25,26.5,40680,3.00483244038083,3.06206734400714,3.00483244038083,3.03344989219398,355377.55305406,0.0,1.0
1995-07-06,26.75,26.75,26.25,26.25,13320,3.06206734400714,3.06206734400714,3.00483244038083,3.00483244038083,116362.561619471,0.0,1.0
1995-07-07,26.5,26.75,26.25,26.75,11880,3.03344989219398,3.06206734400714,3.00483244038083,3.06206734400714,103782.825228177,0.0,1.0
1995-07-10,26.75,26.75,26.25,26.25,24160,3.06206734400714,3.06206734400714,3.00483244038083,3.00483244038083,211060.021676157,0.0,1.0
1995-07-11,30.75,31.0,27.0,27.0,353280,3.51994657301755,3.5485640248307,3.09068479582029,3.09068479582029,3086228.66133083,0.0,1.0
1995-07-12,30.25,31.0,29.75,30.75,54440,3.46271166939125,3.5485640248307,3.40547676576495,3.51994657301755,475583.923015315,0.0,1.0
1995-07-13,29.0,29.75,29.0,29.75,26440,3.31962441032549,3.40547676576495,3.31962441032549,3.40547676576495,230977.93762904,0.0,1.0
1995-07-14,28.5,28.5,28.5,28.5,320,3.26238950669919,3.26238950669919,3.26238950669919,3.26238950669919,2795.49697584315,0.0,1.0
1995-07-17,29.25,29.25,28.88,29.25,39240,3.34824186213864,3.34824186213864,3.30588803345518,3.34824186213864,342797.816662766,0.0,1.0
1995-07-18,28.5,29.0,28.5,28.5,1320,3.26238950669919,3.31962441032549,3.26238950669919,3.26238950669919,11531.425025353,0.0,1.0
1995-07-19,28.25,28.25,28.25,28.25,9440,3.23377205488604,3.23377205488604,3.23377205488604,3.23377205488604,82467.1607873728,0.0,1.0
1995-07-20,28.38,28.38,28.25,28.25,9760,3.24865312982888,3.24865312982888,3.23377205488604,3.23377205488604,85262.6577632159,0.0,1.0
1995-07-21,28.5,28.63,28.5,28.5,9760,3.26238950669919,3.27727058164203,3.26238950669919,3.26238950669919,85262.657763216,0.0,1.0
1995-07-24,28.5,28.75,28.25,28.75,7040,3.26238950669919,3.29100695851234,3.23377205488604,3.29100695851234,61500.9334685492,0.0,1.0
1995-07-25,29.38,29.75,28.75,28.75,68960,3.36312293708148,3.40547676576495,3.29100695851234,3.29100695851234,602429.598294198,0.0,1.0
1995-07-26,30.5,31.0,29.0,29.0,323880,3.4913291212044,3.5485640248307,3.31962441032549,3.31962441032549,2829392.37667524,0.0,1.0
1995-07-27,30.88,31.0,30.5,31.0,40040,3.53482764796039,3.5485640248307,3.4913291212044,3.5485640248307,349786.559102373,0.0,1.0
1995-07-28,30.5,31.0,30.5,30.5,66120,3.4913291212044,3.5485640248307,3.4913291212044,3.4913291212044,577619.562633589,0.0,1.0
1995-07-31,30.25,30.25,30.25,30.25,40,3.46271166939125,3.46271166939125,3.46271166939125,3.46271166939125,349.437121980393,0.0,1.0
1995-08-01,29.5,30.25,29.5,30.25,25160,3.37685931395179,3.46271166939125,3.37685931395179,3.46271166939125,219795.949725668,0.0,1.0
1995-08-02,28.25,30.0,28.25,29.5,22280,3.23377205488604,3.4340942175781,3.23377205488604,3.37685931395179,194636.476943079,0.0,1.0
1995-08-03,28.75,28.75,27.75,27.75,4640,3.29100695851234,3.29100695851234,3.17653715125974,3.17653715125974,40534.7061497256,0.0,1.0
1995-08-04,28.75,28.75,27.75,28.75,2880,3.29100695851234,3.29100695851234,3.17653715125974,3.29100695851234,25159.4727825883,0.0,1.0
1995-08-07,28.75,28.75,27.75,27.75,9000,3.29100695851234,3.29100695851234,3.17653715125974,3.17653715125974,78623.3524455885,0.0,1.0
1995-08-08,28.75,28.75,28.75,28.75,0,3.29100695851234,3.29100695851234,3.29100695851234,3.29100695851234,0,0.0,1.0
1995-08-09,28.75,28.75,28.75,28.75,520,3.29100695851234,3.29100695851234,3.29100695851234,3.29100695851234,4542.68258574511,0.0,1.0
1995-08-10,28.56,28.56,28.56,28.56,10920,3.26925769513435,3.26925769513435,3.26925769513435,3.26925769513435,95396.3343006473,0.0,1.0
1995-08-11,28.5,28.75,28.0,28.0,3360,3.26238950669919,3.29100695851234,3.20515460307289,3.20515460307289,29352.718246353,0.0,1.0
1995-08-14,28.25,28.25,28.0,28.0,520,3.23377205488604,3.23377205488604,3.20515460307289,3.20515460307289,4542.68258574511,0.0,1.0
1995-08-15,28.0,28.44,28.0,28.38,110720,3.20515460307289,3.25552131826404,3.20515460307289,3.24865312982888,967241.953641728,0.0,1.0
1995-08-16,28.5,29.0,28.25,28.25,16640,3.26238950669919,3.31962441032549,3.23377205488604,3.23377205488604,145365.842743844,0.0,1.0
1995-08-17,28.5,29.25,28.5,29.25,2440,3.26238950669919,3.34824186213864,3.26238950669919,3.34824186213864,21315.664440804,0.0,1.0
1995-08-18,29.25,29.25,29.25,29.25,1440,3.34824186213864,3.34824186213864,3.34824186213864,3.34824186213864,12579.7363912942,0.0,1.0
1995-08-21,29.25,29.25,29.25,29.25,20200,3.34824186213864,3.34824186213864,3.34824186213864,3.34824186213864,176465.746600099,0.0,1.0
1995-08-22,29.25,29.25,29.25,29.25,0,3.34824186213864,3.34824186213864,3.34824186213864,3.34824186213864,0,0.0,1.0
1995-08-23,29.38,29.5,28.5,28.5,12680,3.36312293708148,3.37685931395179,3.26238950669919,3.26238950669919,110771.567667785,0.0,1.0
1995-08-24,28.5,28.5,28.5,28.5,520,3.26238950669919,3.26238950669919,3.26238950669919,3.26238950669919,4542.68258574511,0.0,1.0
1995-08-25,29.38,29.38,28.5,29.0,36520,3.36312293708148,3.36312293708148,3.26238950669919,3.31962441032549,319036.092368099,0.0,1.0
1995-08-28,29.38,29.38,29.38,29.38,0,3.36312293708148,3.36312293708148,3.36312293708148,3.36312293708148,0,0.0,1.0
1995-08-29,28.5,28.75,28.5,28.5,41120,3.26238950669919,3.29100695851234,3.26238950669919,3.26238950669919,359221.361395844,0.0,1.0
1995-08-30,29.13,29.13,29.0,29.0,28480,3.33450548526833,3.33450548526833,3.31962441032549,3.31962441032549,248799.23085004,0.0,1.0
1995-08-31,29.5,30.0,28.5,28.5,29320,3.37685931395179,3.4340942175781,3.26238950669919,3.26238950669919,256137.410411629,0.0,1.0
1995-09-01,30.5,30.5,29.75,30.13,9000,3.4913291212044,3.4913291212044,3.40547676576495,3.44897529252093,78623.3524455884,0.0,1.0
1995-09-05,30.5,30.5,29.75,30.5,30600,3.4913291212044,3.4913291212044,3.40547676576495,3.4913291212044,267319.398315001,0.0,1.0
1995-09-06,30.0,30.5,30.0,30.5,11240,3.4340942175781,3.4913291212044,3.4340942175781,3.4913291212044,98191.8312764904,0.0,1.0
1995-09-07,31.5,31.75,30.0,30.5,57120,3.605798928457,3.63441638027015,3.4340942175781,3.4913291212044,498996.210188002,0.0,1.0
1995-09-08,32.25,33.5,31.25,31.25,293280,3.69165128389645,3.83473854296221,3.57718147664385,3.57718147664385,2562072.97836025,0.0,1.0
1995-09-11,33.25,33.25,32.5,32.5,20800,3.80612109114906,3.80612109114906,3.7202687357096,3.7202687357096,181707.303429804,0.0,1.0
1995-09-12,32.25,33.25,32.25,32.25,382560,3.69165128389645,3.80612109114906,3.69165128389645,3.69165128389645,3342016.63462048,0.0,1.0
1995-09-13,31.88,32.25,31.88,32.25,8520,3.64929745521299,3.69165128389645,3.64929745521299,3.69165128389645,74430.1069818237,0.0,1.0
1995-09-14,32.25,32.25,31.88,31.88,22760,3.69165128389645,3.69165128389645,3.64929745521299,3.64929745521299,198829.722406844,0.0,1.0
1995-09-15,32.0,32.25,32.0,32.25,1800,3.6630338320833,3.69165128389645,3.6630338320833,3.69165128389645,15724.6704891177,0.0,1.0
1995-09-18,31.25,32.0,30.75,31.63,27400,3.57718147664385,3.6630338320833,3.51994657301755,3.62068000339984,239364.428556569,0.0,1.0
1995-09-19,30.0,31.0,30.0,30.0,52040,3.4340942175781,3.5485640248307,3.4340942175781,3.4340942175781,454617.695696491,0.0,1.0
1995-09-20,30.0,30.0,30.0,30.0,0,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,0,0.0,1.0
1995-09-21,30.0,30.0,30.0,30.0,520,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,4542.68258574511,0.0,1.0
1995-09-22,30.0,30.0,30.0,30.0,0,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,0,0.0,1.0
1995-09-25,30.75,30.75,30.75,30.75,8160,3.51994657301755,3.51994657301755,3.51994657301755,3.51994657301755,71285.1728840002,0.0,1.0
1995-09-26,30.63,30.75,30.0,30.0,167080,3.50621019614724,3.51994657301755,3.4340942175781,3.4340942175781,1459598.8585121,0.0,1.0
1995-09-27,30.75,30.75,30.0,30.63,5600,3.51994657301755,3.51994657301755,3.4340942175781,3.50621019614724,48921.197077255,0.0,1.0
1995-09-28,30.75,30.75,30.0,30.0,6600,3.51994657301755,3.51994657301755,3.4340942175781,3.4340942175781,57657.1251267648,0.0,1.0
1995-09-29,29.25,30.0,29.25,30.0,28480,3.34824186213864,3.4340942175781,3.34824186213864,3.4340942175781,248799.23085004,0.0,1.0
1995-10-02,29.25,30.0,29.25,30.0,8520,3.34824186213864,3.4340942175781,3.34824186213864,3.4340942175781,74430.1069818238,0.0,1.0
1995-10-03,29.5,29.5,29.25,29.25,7080,3.37685931395179,3.37685931395179,3.34824186213864,3.34824186213864,61850.3705905297,0.0,1.0
1995-10-04,30.0,30.0,30.0,30.0,2240,3.4340942175781,3.4340942175781,3.4340942175781,3.4340942175781,19568.478830902,0.0,1.0
1995-10-05,29.38,30.0,29.0,29.25,94560,3.36312293708148,3.4340942175781,3.31962441032549,3.34824186213864,826069.35636165,0.0,1.0
1995-10-06,29.0,29.13,29.0,29.13,43080,3.31962441032549,3.33450548526833,3.31962441032549,3.33450548526833,376343.780372884,0.0,1.0
1995-10-09,28.5,29.0,28.5,29.0,75720,3.26238950669919,3.31962441032549,3.26238950669919,3.31962441032549,661484.471908884,0.0,1.0
1995-10-10,28.0,28.13,28.0,28.0,23240,3.20515460307289,3.22003567801573,3.20515460307289,3.20515460307289,203022.967870608,0.0,1.0
1995-10-11,28.25,28.5,28.0,28.0,4160,3.23377205488604,3.26238950669919,3.20515460307289,3.20515460307289,36341.4606859609,0.0,1.0
1995-10-12,28.0,28.5,28.0,28.5,4640,3.20515460307289,3.26238950669919,3.20515460307289,3.26238950669919,40534.7061497256,0.0,1.0
1995-10-13,28.0,28.0,28.0,28.0,2440,3.20515460307289,3.20515460307289,3.20515460307289,3.20515460307289,21315.664440804,0.0,1.0
1995-10-16,28.13,28.5,28.13,28.5,149440,3.22003567801573,3.26238950669919,3.22003567801573,3.26238950669919,1305497.08771875,0.0,1.0
1995-10-17,28.0,28.5,28.0,28.0,22120,3.20515460307289,3.26238950669919,3.20515460307289,3.20515460307289,193238.728455157,0.0,1.0
1995-10-18,28.75,29.5,28.0,28.0,58600,3.29100695851234,3.37685931395179,3.20515460307289,3.20515460307289,511925.383701276,0.0,1.0
1995-10-19,29.25,29.5,28.75,29.5,48640,3.34824186213864,3.37685931395179,3.29100695851234,3.37685931395179,424915.540328159,0.0,1.0
1995-10-20,29.25,29.25,28.75,28.75,6240,3.34824186213864,3.34824186213864,3.29100695851234,3.29100695851234,54512.1910289414,0.0,1.0
1995-10-23,28.75,28.75,28.75,28.75,2440,3.29100695851234,3.29100695851234,3.29100695851234,3.29100695851234,21315.664440804,0.0,1.0
1995-10-24,29.25,29.25,28.5,28.5,960,3.34824186213864,3.34824186213864,3.26238950669919,3.26238950669919,8386.49092752944,0.0,1.0
1995-10-25,28.25,28.5,28.25,28.38,19040,3.23377205488604,3.26238950669919,3.23377205488604,3.24865312982888,166332.070062667,0.0,1.0
1995-10-26,28.0,28.25,27.5,28.25,14560,3.20515460307289,3.23377205488604,3.14791969944659,3.23377205488604,127195.112400863,0.0,1.0
1995-10-27,27.25,28.0,27.25,28.0,13800,3.11930224763344,3.20515460307289,3.11930224763344,3.20515460307289,120555.807083236,0.0,1.0
1995-10-30,27.75,27.75,27.75,27.75,320,3.17653715125974,3.17653715125974,3.17653715125974,3.17653715125974,2795.49697584314,0.0,1.0
1995-10-31,27.13,27.75,27.0,27.0,42560,3.10556587076313,3.17653715125974,3.09068479582029,3.09068479582029,371801.097787138,0.0,1.0
1995-11-01,27.13,27.13,27.13,27.13,4640,3.10556587076313,3.10556587076313,3.10556587076313,3.10556587076313,40534.7061497255,0.0,1.0
1995-11-02,27.0,27.75,27.0,27.0,4680,3.09068479582029,3.17653715125974,3.09068479582029,3.09068479582029,40884.143271706,0.0,1.0
1995-11-03,27.0,27.75,27.0,27.75,1111560,3.09068479582029,3.17653715125974,3.09068479582029,3.17653715125974,9710508.18271314,0.0,1.0
1995-11-06,27.75,27.75,27.0,27.25,605480,3.17653715125974,3.17653715125974,3.09068479582029,3.11930224763344,5289429.71541721,0.0,1.0
1995-11-07,27.25,28.0,27.25,27.75,38120,3.11930224763344,3.20515460307289,3.11930224763344,3.17653715125974,333013.577247314,0.0,1.0
1995-11-08,28.25,28.25,27.5,28.25,26440,3.23377205488604,3.23377205488604,3.14791969944659,3.23377205488604,230977.93762904,0.0,1.0
1995-11-09,27.5,28.25,27.5,28.25,14560,3.14791969944659,3.23377205488604,3.14791969944659,3.23377205488604,127195.112400863,0.0,1.0
1995-11-10,29.5,29.5,28.25,28.25,68040,3.37685931395179,3.37685931395179,3.23377205488604,3.23377205488604,594392.54448865,0.0,1.0
1995-11-13,30.5,30.5,28.75,29.75,23520,3.4913291212044,3.4913291212044,3.29100695851234,3.40547676576495,205469.027724471,0.0,1.0
1995-11-14,31.75,32.25,30.5,30.75,56680,3.63441638027015,3.69165128389645,3.4913291212044,3.51994657301755,495152.401846217,0.0,1.0
1995-11-15,31.5,32.0,31.5,31.75,16000,3.605798928457,3.6630338320833,3.605798928457,3.63441638027015,139774.848792157,0.0,1.0
1995-11-16,32.0,32.0,31.5,31.5,2720,3.6630338320833,3.6630338320833,3.605798928457,3.605798928457,23761.7242946668,0.0,1.0
1995-11-17,31.75,32.0,31.75,32.0,6240,3.63441638027015,3.6630338320833,3.63441638027015,3.6630338320833,54512.1910289414,0.0,1.0
1995-11-20,31.75,32.0,31.5,31.5,2440,3.63441638027015,3.6630338320833,3.605798928457,3.605798928457,21315.664440804,0.0,1.0
1995-11-21,31.63,32.0,31.5,31.75,54440,3.62068000339984,3.6630338320833,3.605798928457,3.63441638027015,475583.923015315,0.0,1.0
1995-11-22,30.0,31.75,30.0,31.5,49120,3.4340942175781,3.63441638027015,3.4340942175781,3.605798928457,429108.785791922,0.0,1.0
1995-11-24,30.25,30.5,30.0,30.0,5760,3.46271166939125,3.4913291212044,3.4340942175781,3.4340942175781,50318.9455651766,0.0,1.0
1995-11-27,30.0,30.5,29.75,30.5,58720,3.4340942175781,3.4913291212044,3.40547676576495,3.4913291212044,512973.695067217,0.0,1.0
1995-11-28,29.75,30.0,29.5,30.0,70880,3.40547676576495,3.4340942175781,3.37685931395179,3.4340942175781,619202.580149256,0.0,1.0
1995-11-29,30.25,30.25,29.5,29.5,27840,3.46271166939125,3.46271166939125,3.37685931395179,3.37685931395179,243208.236898353,0.0,1.0
1995-11-30,30.13,30.13,29.75,29.75,16480,3.44897529252093,3.44897529252093,3.40547676576495,3.40547676576495,143968.094255922,0.0,1.0
1995-12-01,30.0,30.25,29.75,29.75,51880,3.4340942175781,3.46271166939125,3.40547676576495,3.40547676576495,453219.947208569,0.0,1.0
1995-12-04,19.75,19.75,19.75,19.75,3360,2.26077869323891,2.26077869323891,2.26077869323891,2.26077869323891,29352.7182463531,0.0,1.0
1995-12-05,19.75,19.75,18.75,19.75,76320,2.26077869323891,2.26077869323891,2.14630888598631,2.26077869323891,666726.028738591,0.0,1.0
1995-12-06,19.75,19.75,19.5,19.75,3840,2.26077869323891,2.26077869323891,2.23216124142576,2.26077869323891,33545.9637101178,0.0,1.0
1995-12-07,18.75,18.75,18.75,18.75,1320,2.14630888598631,2.14630888598631,2.14630888598631,2.14630888598631,11531.425025353,0.0,1.0
1995-12-08,19.75,19.75,18.75,19.25,15720,2.26077869323891,2.26077869323891,2.14630888598631,2.20354378961261,137328.788938295,0.0,1.0
1995-12-11,19.75,19.75,18.75,18.75,3720,2.26077869323891,2.26077869323891,2.14630888598631,2.14630888598631,32497.6523441766,0.0,1.0
1995-12-12,19.0,19.75,19.0,19.5,9480,2.17492633779946,2.26077869323891,2.17492633779946,2.23216124142576,82816.5979093532,0.0,1.0
1995-12-13,18.5,19.0,18.5,18.75,21440,2.11769143417316,2.17492633779946,2.11769143417316,2.14630888598631,187298.297381491,0.0,1.0
1995-12-14,18.75,18.75,18.25,18.75,19040,2.14630888598631,2.14630888598631,2.08907398236001,2.14630888598631,166332.070062667,0.0,1.0
1995-12-15,18.75,18.75,18.25,18.75,15400,2.14630888598631,2.14630888598631,2.08907398236001,2.14630888598631,134533.291962451,0.0,1.0
1995-12-18,20.0,20.0,18.75,18.75,57600,2.28939614505206,2.28939614505206,2.14630888598631,2.14630888598631,503189.455651767,0.0,1.0
1995-12-19,19.63,19.63,19.5,19.5,17320,2.2470423163686,2.2470423163686,2.23216124142576,2.23216124142576,151306.27381751,0.0,1.0
1995-12-20,20.0,20.0,19.0,20.0,10920,2.28939614505206,2.28939614505206,2.17492633779946,2.28939614505206,95396.3343006475,0.0,1.0
1995-12-21,20.0,20.0,20.0,20.0,520,2.28939614505206,2.28939614505206,2.28939614505206,2.28939614505206,4542.68258574512,0.0,1.0
1995-12-22,20.0,20.0,20.0,20.0,2880,2.28939614505206,2.28939614505206,2.28939614505206,2.28939614505206,25159.4727825884,0.0,1.0
1995-12-26,19.75,19.75,19.0,19.0,5120,2.26077869323891,2.26077869323891,2.17492633779946,2.17492633779946,44727.9516134904,0.0,1.0
1995-12-27,20.75,21.0,20.0,20.0,57320,2.37524850049152,2.40386595230467,2.28939614505206,2.28939614505206,500743.395797903,0.0,1.0
1995-12-28,20.63,20.75,20.0,20.38,18440,2.3615121236212,2.37524850049152,2.28939614505206,2.33289467180805,161090.513232962,0.0,1.0
1995-12-29,19.75,20.63,19.75,20.25,13800,2.26077869323891,2.3615121236212,2.26077869323891,2.31801359686522,120555.807083236,0.0,1.0
1996-01-02,21.25,21.25,19.75,19.75,26560,2.43248340411782,2.43248340411782,2.26077869323891,2.26077869323891,232026.248994981,0.0,1.0
1996-01-03,20.75,21.25,20.75,21.25,14507,2.37524850049152,2.43248340411782,2.37524850049152,2.43248340411782,126732.108214239,0.0,1.0
1996-01-04,21.25,21.25,19.75,19.75,16480,2.43248340411782,2.43248340411782,2.26077869323891,2.26077869323891,143968.094255922,0.0,1.0
1996-01-05,20.75,21.25,20.75,21.25,47240,2.37524850049152,2.43248340411782,2.37524850049152,2.43248340411782,412685.241058844,0.0,1.0
1996-01-08,20.25,21.25,20.25,21.25,880,2.31801359686522,2.43248340411782,2.31801359686522,2.43248340411782,7687.61668356863,0.0,1.0
1996-01-09,21.62,21.75,20.25,20.25,44373,2.47483723280128,2.48971830774412,2.31801359686522,2.31801359686522,387639.3353409,0.0,1.0
1996-01-10,20.25,21.25,20.25,21.25,96480,2.31801359686522,2.43248340411782,2.31801359686522,2.43248340411782,842842.338216706,0.0,1.0
1996-01-11,21.625,21.75,20.25,20.25,50560,2.47540958183754,2.48971830774412,2.31801359686522,2.31801359686522,441688.522183218,0.0,1.0
1996-01-12,22.0,22.25,21.5,21.75,91680,2.51833575955727,2.54695321137042,2.46110085593097,2.48971830774412,800909.883579061,0.0,1.0
1996-01-15,20.25,21.0,20.25,21.0,112853,2.31801359686522,2.40386595230467,2.31801359686522,2.40386595230467,985875.68817133,0.0,1.0
1996-01-16,20.25,20.38,20.25,20.38,13867,2.31801359686522,2.33289467180805,2.31801359686522,2.33289467180805,121141.114262553,0.0,1.0
1996-01-17,20.25,21.0,20.25,21.0,22600,2.31801359686522,2.40386595230467,2.31801359686522,2.40386595230467,197431.973918922,0.0,1.0
1996-01-18,20.25,20.375,20.25,20.375,138080,2.31801359686522,2.33232232277179,2.31801359686522,2.33232232277179,1206256.94507631,0.0,1.0
1996-01-19,20.75,21.0,20.25,21.0,56680,2.37524850049152,2.40386595230467,2.31801359686522,2.40386595230467,495152.401846216,0.0,1.0
1996-01-22,21.13,21.25,20.25,20.25,24853,2.41874702724751,2.43248340411782,2.31801359686522,2.31801359686522,217114.019814467,0.0,1.0
1996-01-23,21.25,21.5,21.0,21.5,19120,2.43248340411782,2.46110085593097,2.40386595230467,2.46110085593097,167030.944306628,0.0,1.0
1996-01-24,21.125,21.25,20.25,20.25,105920,2.41817467821124,2.43248340411782,2.31801359686522,2.31801359686522,925309.499004082,0.0,1.0
1996-01-25,21.25,21.5,21.0,21.5,166600,2.43248340411782,2.46110085593097,2.40386595230467,2.46110085593097,1455405.61304834,0.0,1.0
1996-01-26,21.5,21.5,21.0,21.0,15080,2.46110085593097,2.46110085593097,2.40386595230467,2.40386595230467,131737.794986608,0.0,1.0
1996-01-29,22.25,22.25,21.5,22.25,3520,2.54695321137042,2.54695321137042,2.46110085593097,2.54695321137042,30750.4667342746,0.0,1.0
1996-01-30,22.0,22.5,21.5,22.25,29227,2.51833575955727,2.57557066318357,2.46110085593097,2.54695321137042,255324.969103024,0.0,1.0
1996-01-31,22.25,22.25,21.5,22.25,76320,2.54695321137042,2.54695321137042,2.46110085593097,2.54695321137042,666726.028738591,0.0,1.0
1996-02-01,22.0,22.5,21.5,22.25,284360,2.51833575955727,2.57557066318357,2.46110085593097,2.54695321137042,2484148.50015862,0.0,1.0
1996-02-02,22.75,22.75,21.75,22.5,33640,2.60418811499672,2.60418811499672,2.48971830774412,2.57557066318357,293876.619585511,0.0,1.0
1996-02-05,22.5,23.25,22.5,23.0,195840,2.57557066318357,2.66142301862302,2.57557066318357,2.63280556680987,1710844.14921601,0.0,1.0
1996-02-06,22.75,23.0,22.5,22.875,649960,2.60418811499672,2.63280556680987,2.57557066318357,2.6184968409033,5678003.79505942,0.0,1.0
1996-02-07,23.0,23.25,22.375,23.25,52360,2.63280556680987,2.66142301862302,2.561261937277,2.66142301862302,457413.192672335,0.0,1.0
1996-02-08,22.5,23.0,22.375,23.0,73760,2.57557066318357,2.63280556680987,2.561261937277,2.63280556680987,644362.052931846,0.0,1.0
1996-02-09,22.25,23.0,22.25,23.0,26760,2.54695321137042,2.63280556680987,2.54695321137042,2.63280556680987,233773.434604883,0.0,1.0
1996-02-12,23.0,23.0,22.25,23.0,188320,2.63280556680987,2.63280556680987,2.54695321137042,2.63280556680987,1645149.97028369,0.0,1.0
1996-02-13,24.75,25.25,22.875,23.0,150920,2.83312772950193,2.89036263312823,2.6184968409033,2.63280556680987,1318426.26123202,0.0,1.0
1996-02-14,23.875,24.25,23.5,24.25,35520,2.7329666481559,2.77589282587563,2.69004047043618,2.77589282587563,310300.164318589,0.0,1.0
1996-02-15,23.875,24.125,23.5,24.125,260040,2.7329666481559,2.76158409996905,2.69004047043618,2.76158409996905,2271690.72999454,0.0,1.0
1996-02-16,24.25,24.25,23.75,24.25,5120,2.77589282587563,2.77589282587563,2.71865792224933,2.77589282587563,44727.9516134903,0.0,1.0
1996-02-20,25.5,25.5,24.25,24.25,80320,2.91898008494138,2.91898008494138,2.77589282587563,2.77589282587563,701669.74093663,0.0,1.0
1996-02-21,26.75,26.75,25.5,25.5,239360,3.06206734400714,3.06206734400714,2.91898008494138,2.91898008494138,2091031.73793067,0.0,1.0
1996-02-22,24.0,26.0,23.5,26.0,83840,2.74727537406248,2.97621498856768,2.69004047043618,2.97621498856768,732420.207670903,0.0,1.0
1996-02-23,24.25,24.25,23.25,24.0,24680,2.77589282587563,2.77589282587563,2.66142301862302,2.74727537406248,215602.704261902,0.0,1.0
1996-02-26,24.75,24.75,24.25,24.75,30880,2.83312772950193,2.83312772950193,2.77589282587563,2.83312772950193,269765.458168863,0.0,1.0
1996-02-27,24.75,24.75,24.25,24.75,24680,2.83312772950193,2.83312772950193,2.77589282587563,2.83312772950193,215602.704261903,0.0,1.0
1996-02-28,24.625,25.0,24.625,25.0,101600,2.81881900359535,2.86174518131508,2.81881900359535,2.86174518131508,887570.2898302,0.0,1.0
1996-02-29,24.75,25.0,24.625,24.75,28960,2.83312772950193,2.86174518131508,2.81881900359535,2.83312772950193,252992.476313805,0.0,1.0
1996-03-01,25.0,25.0,24.63,25.0,64027,2.86174518131508,2.86174518131508,2.81939135263162,2.86174518131508,559335.265225966,0.0,1.0
1996-03-04,25.0,25.0,24.25,25.0,5013,2.86174518131508,2.86174518131508,2.77589282587563,2.86174518131508,43793.2073121928,0.0,1.0
1996-03-05,24.63,25.0,24.25,25.0,3413,2.81939135263162,2.86174518131508,2.77589282587563,2.86174518131508,29815.722432977,0.0,1.0
1996-03-06,25.0,25.0,24.25,25.0,40320,2.86174518131508,2.86174518131508,2.77589282587563,2.86174518131508,352232.618956236,0.0,1.0
1996-03-07,24.625,25.0,24.25,25.0,98440,2.81881900359535,2.86174518131508,2.77589282587563,2.86174518131508,859964.757193749,0.0,1.0
1996-03-08,24.25,25.0,24.25,25.0,46880,2.77589282587563,2.86174518131508,2.77589282587563,2.86174518131508,409540.30696102,0.0,1.0
1996-03-11,23.0,24.5,23.0,23.75,156613,2.63280556680987,2.80451027768878,2.63280556680987,2.71865792224933,1368159.89961788,0.0,1.0
1996-03-12,23.25,24.0,23.25,23.5,23600,2.66142301862302,2.74727537406248,2.66142301862302,2.69004047043618,206167.901968432,0.0,1.0
1996-03-13,23.0,24.5,23.0,23.75,306120,2.63280556680987,2.80451027768878,2.63280556680987,2.71865792224933,2674242.29451595,0.0,1.0
1996-03-14,23.25,24.0,23.25,23.5,13800,2.66142301862302,2.74727537406248,2.66142301862302,2.69004047043618,120555.807083236,0.0,1.0
1996-03-15,24.0,24.0,23.0,23.25,39840,2.74727537406248,2.74727537406248,2.63280556680987,2.66142301862302,348039.373492471,0.0,1.0
1996-03-18,26.38,26.5,25.0,25.25,70320,3.01971351532367,3.03344989219398,2.86174518131508,2.89036263312823,614310.460441532,0.0,1.0
1996-03-19,26.25,26.5,25.75,26.5,27760,3.00483244038083,3.03344989219398,2.94759753675453,3.03344989219398,242509.362654393,0.0,1.0
1996-03-20,26.375,26.5,25.0,25.25,77160,3.01914116628741,3.03344989219398,2.86174518131508,2.89036263312823,674064.208300178,0.0,1.0
1996-03-21,26.25,26.5,25.75,26.5,105920,3.00483244038083,3.03344989219398,2.94759753675453,3.03344989219398,925309.499004082,0.0,1.0
1996-03-22,27.0,27.75,25.75,25.75,476360,3.09068479582029,3.17653715125974,2.94759753675453,2.94759753675453,4161446.6856645,0.0,1.0
1996-03-25,25.13,26.25,25.0,25.75,151387,2.87662625625792,3.00483244038083,2.86174518131508,2.94759753675453,1322505.93963114,0.0,1.0
1996-03-26,24.75,25.63,24.75,25.0,161413,2.83312772950193,2.93386115988422,2.83312772950193,2.86174518131508,1410092.35425553,0.0,1.0
1996-03-27,25.125,26.25,25.0,25.75,241640,2.87605390722166,3.00483244038083,2.86174518131508,2.94759753675453,2110949.65388355,0.0,1.0
1996-03-28,24.75,25.625,24.75,25.0,109640,2.83312772950193,2.93328881084796,2.83312772950193,2.86174518131508,957807.151348257,0.0,1.0
1996-03-29,25.625,25.625,25.0,25.625,77000,2.93328881084796,2.93328881084796,2.86174518131508,2.93328881084796,672666.459812256,0.0,1.0
1996-04-01,25.5,26.25,25.13,25.13,55707,2.91898008494138,3.00483244038083,2.87662625625792,2.87662625625792,486652.343854044,0.0,1.0
1996-04-02,25.5,26.25,25.125,25.125,185760,2.91898008494138,3.00483244038083,2.87605390722166,2.87605390722166,1622785.99447695,0.0,1.0
1996-04-03,27.0,27.25,25.5,26.25,6440,3.09068479582029,3.11930224763344,2.91898008494138,3.00483244038083,56259.3766388432,0.0,1.0
1996-04-04,26.5,27.125,26.5,26.5,70280,3.03344989219398,3.10499352172686,3.03344989219398,3.03344989219398,613961.023319552,0.0,1.0
1996-04-08,26.5,27.0,26.25,27.0,33387,3.03344989219398,3.09068479582029,3.00483244038083,3.09068479582029,291666.429788985,0.0,1.0
1996-04-09,26.5,27.0,26.25,27.0,6600,3.03344989219398,3.09068479582029,3.00483244038083,3.09068479582029,57657.125126765,0.0,1.0
1996-04-10,26.0,26.75,26.0,26.25,63400,2.97621498856768,3.06206734400714,2.97621498856768,3.00483244038083,553857.838338924,0.0,1.0
1996-04-11,26.5,27.0,26.0,26.0,292680,3.03344989219398,3.09068479582029,2.97621498856768,2.97621498856768,2556831.42153054,0.0,1.0
1996-04-12,25.875,26.75,25.75,26.0,14720,2.96190626266111,3.06206734400714,2.94759753675453,2.97621498856768,128592.860888785,0.0,1.0
1996-04-15,26.75,26.75,25.87,25.87,103067,3.06206734400714,3.06206734400714,2.96133391362485,2.96133391362485,900385.896278828,0.0,1.0
1996-04-16,26.75,26.75,25.875,25.875,67560,3.06206734400714,3.06206734400714,2.96190626266111,2.96190626266111,590199.299024883,0.0,1.0
1996-04-17,26.375,27.0,26.25,26.25,25440,3.01914116628741,3.09068479582029,3.00483244038083,3.00483244038083,222242.00957953,0.0,1.0
1996-04-18,26.875,27.0,26.25,26.25,222880,3.07637606991371,3.09068479582029,3.00483244038083,3.00483244038083,1947063.64367475,0.0,1.0
1996-04-19,29.25,29.375,26.5,27.0,208480,3.34824186213864,3.36255058804522,3.03344989219398,3.09068479582029,1821266.27976181,0.0,1.0
1996-04-22,28.75,30.0,28.25,30.0,35947,3.29100695851234,3.4340942175781,3.23377205488604,3.4340942175781,314030.40559573,0.0,1.0
1996-04-23,28.75,30.0,28.25,29.75,3360,3.29100695851234,3.4340942175781,3.23377205488604,3.40547676576495,29352.718246353,0.0,1.0
1996-04-24,28.25,29.0,28.25,29.0,9440,3.23377205488604,3.31962441032549,3.23377205488604,3.31962441032549,82467.1607873728,0.0,1.0
1996-04-25,29.0,29.0,28.25,29.0,86440,3.31962441032549,3.31962441032549,3.23377205488604,3.31962441032549,755133.62059963,0.0,1.0
1996-04-26,29.75,30.25,29.0,29.0,153320,3.40547676576495,3.46271166939125,3.31962441032549,3.31962441032549,1339392.48855085,0.0,1.0
1996-04-29,29.38,29.75,29.25,29.25,58907,3.36312293708148,3.40547676576495,3.34824186213864,3.34824186213864,514607.313612476,0.0,1.0
1996-04-30,29.375,29.75,29.25,29.25,22600,3.36255058804522,3.40547676576495,3.34824186213864,3.34824186213864,197431.973918922,0.0,1.0
1996-05-01,29.25,29.75,29.25,29.25,41120,3.34824186213864,3.40547676576495,3.34824186213864,3.34824186213864,359221.361395845,0.0,1.0
1996-05-02,29.25,29.63,29.25,29.5,151040,3.34824186213864,3.39174038889463,3.34824186213864,3.37685931395179,1319474.57259797,0.0,1.0
1996-05-03,29.5,29.75,29.25,29.25,26560,3.37685931395179,3.40547676576495,3.34824186213864,3.34824186213864,232026.248994981,0.0,1.0
1996-05-06,29.25,29.75,29.25,29.75,6320,3.34824186213864,3.40547676576495,3.34824186213864,3.40547676576495,55211.0652729022,0.0,1.0
1996-05-07,29.5,29.75,29.25,29.25,20160,3.37685931395179,3.40547676576495,3.34824186213864,3.34824186213864,176116.309478118,0.0,1.0
1996-05-08,29.25,29.75,29.25,29.75,12680,3.34824186213864,3.40547676576495,3.34824186213864,3.40547676576495,110771.567667785,0.0,1.0
1996-05-09,29.5,29.75,29.25,29.25,5960,3.37685931395179,3.40547676576495,3.34824186213864,3.34824186213864,52066.1311750787,0.0,1.0
1996-05-10,30.0,30.0,29.75,29.75,0,3.4340942175781,3.4340942175781,3.40547676576495,3.40547676576495,0,0.0,1.0
1996-05-13,30.75,30.75,29.25,29.25,60507,3.51994657301755,3.51994657301755,3.34824186213864,3.34824186213864,528584.798491691,0.0,1.0
1996-05-14,29.81,31.0,29.75,30.63,134720,3.4123449542001,3.5485640248307,3.40547676576495,3.50621019614724,1176904.22682996,0.0,1.0
1996-05-15,30.75,30.75,29.25,29.25,34880,3.51994657301755,3.51994657301755,3.34824186213864,3.34824186213864,304709.170366903,0.0,1.0
1996-05-16,29.875,31.0,29.75,30.625,85120,3.41978549167152,3.5485640248307,3.40547676576495,3.50563784711097,743602.195574277,0.0,1.0
1996-05-17,29.5,30.0,29.5,29.5,43560,3.37685931395179,3.4340942175781,3.37685931395179,3.37685931395179,380537.025836649,0.0,1.0
1996-05-20,30.0,30.0,29.5,29.5,3973,3.4340942175781,3.4340942175781,3.37685931395179,3.37685931395179,34707.8421407025,0.0,1.0
1996-05-21,29.5,30.0,29.5,30.0,15680,3.37685931395179,3.4340942175781,3.37685931395179,3.4340942175781,136979.351816314,0.0,1.0
1996-05-22,30.0,30.0,29.5,29.5,43520,3.4340942175781,3.4340942175781,3.37685931395179,3.37685931395179,380187.588714667,0.0,1.0
1996-05-23,29.5,30.0,29.5,30.0,2720,3.37685931395179,3.4340942175781,3.37685931395179,3.4340942175781,23761.7242946668,0.0,1.0
1996-05-24,29.75,30.0,29.5,30.0,840,3.40547676576495,3.4340942175781,3.37685931395179,3.4340942175781,7338.17956158825,0.0,1.0
1996-05-28,29.5,30.0,29.5,30.0,640,3.37685931395179,3.4340942175781,3.37685931395179,3.4340942175781,5590.9939516863,0.0,1.0
1996-05-29,29.25,29.88,29.25,29.88,12267,3.34824186213864,3.42035784070778,3.34824186213864,3.42035784070778,107163.629383337,0.0,1.0
1996-05-30,29.5,30.0,29.5,30.0,2440,3.37685931395179,3.4340942175781,3.37685931395179,3.4340942175781,21315.664440804,0.0,1.0
1996-05-31,29.25,29.875,29.25,29.875,36320,3.34824186213864,3.41978549167152,3.34824186213864,3.41978549167152,317288.906758197,0.0,1.0
1996-06-03,29.0,29.5,28.75,29.0,58240,3.31962441032549,3.37685931395179,3.29100695851234,3.31962441032549,508780.449603453,0.0,1.0
1996-06-04,29.0,29.5,28.75,29.0,16000,3.31962441032549,3.37685931395179,3.29100695851234,3.31962441032549,139774.848792157,0.0,1.0
1996-06-05,29.0,29.25,28.5,29.25,3840,3.31962441032549,3.34824186213864,3.26238950669919,3.34824186213864,33545.9637101178,0.0,1.0
1996-06-06,29.25,29.25,28.5,28.75,840,3.34824186213864,3.34824186213864,3.26238950669919,3.29100695851234,7338.17956158826,0.0,1.0
1996-06-07,29.25,29.25,29.25,29.25,64960,3.34824186213864,3.34824186213864,3.34824186213864,3.34824186213864,567485.886096159,0.0,1.0
1996-06-10,28.5,29.0,28.5,29.0,1920,3.26238950669919,3.31962441032549,3.26238950669919,3.31962441032549,16772.9818550589,0.0,1.0
1996-06-11,29.0,29.13,29.0,29.13,63040,3.31962441032549,3.33450548526833,3.31962441032549,3.33450548526833,550712.9042411,0.0,1.0
1996-06-12,29.0,29.125,29.0,29.125,2240,3.31962441032549,3.33393313623207,3.31962441032549,3.33393313623207,19568.478830902,0.0,1.0
1996-06-13,28.5,28.5,28.5,28.5,21640,3.26238950669919,3.26238950669919,3.26238950669919,3.26238950669919,189045.482991393,0.0,1.0
1996-06-14,28.75,28.75,28.5,28.5,8360,3.29100695851234,3.29100695851234,3.26238950669919,3.26238950669919,73032.3584939022,0.0,1.0
1996-06-17,28.75,29.5,28.5,28.5,80107,3.29100695851234,3.37685931395179,3.26238950669919,3.26238950669919,699808.988262084,0.0,1.0
1996-06-18,28.75,29.5,28.5,29.5,44040,3.29100695851234,3.37685931395179,3.26238950669919,3.37685931395179,384730.271300413,0.0,1.0
1996-06-19,29.25,29.25,28.75,29.0,91680,3.34824186213864,3.34824186213864,3.29100695851234,3.31962441032549,800909.883579062,0.0,1.0
1996-06-20,28.75,29.0,28.5,29.0,27360,3.29100695851234,3.31962441032549,3.26238950669919,3.31962441032549,239014.991434589,0.0,1.0
1996-06-21,28.25,29.0,28.25,28.5,15720,3.23377205488604,3.31962441032549,3.23377205488604,3.26238950669919,137328.788938295,0.0,1.0
1996-06-24,28.5,29.0,28.25,28.5,37227,3.26238950669919,3.31962441032549,3.23377205488604,3.26238950669919,325212.393499103,0.0,1.0
1996-06-25,28.5,29.0,28.25,28.5,40680,3.26238950669919,3.31962441032549,3.23377205488604,3.26238950669919,355377.55305406,0.0,1.0
1996-06-26,28.875,29.0,28.25,28.5,24680,3.30531568441892,3.31962441032549,3.23377205488604,3.26238950669919,215602.704261902,0.0,1.0
1996-06-27,28.625,29.0,28.25,28.625,22280,3.27669823260577,3.31962441032549,3.23377205488604,3.27669823260577,194636.476943079,0.0,1.0
1996-06-28,28.0,28.75,28.0,28.0,50120,3.20515460307289,3.29100695851234,3.20515460307289,3.20515460307289,437844.713841433,0.0,1.0
1996-07-01,26.75,27.25,26.75,26.75,42027,3.06206734400714,3.11930224763344,3.06206734400714,3.06206734400714,367144.848136749,0.0,1.0
1996-07-02,27.25,27.25,26.75,26.88,16773,3.11930224763344,3.11930224763344,3.06206734400714,3.07694841894997,146527.721174428,0.0,1.0
1996-07-03,26.75,27.25,26.75,26.75,27080,3.06206734400714,3.11930224763344,3.06206734400714,3.06206734400714,236568.931580726,0.0,1.0
1996-07-05,27.0,27.25,26.75,27.25,17600,3.09068479582029,3.11930224763344,3.06206734400714,3.11930224763344,153752.333671373,0.0,1.0
1996-07-08,25.75,26.13,25.25,25.25,75733,2.94759753675453,2.99109606351052,2.89036263312823,2.89036263312823,661598.038973528,0.0,1.0
1996-07-09,26.25,26.25,25.25,25.25,16640,3.00483244038083,3.00483244038083,2.89036263312823,2.89036263312823,145365.842743844,0.0,1.0
1996-07-10,25.75,26.125,25.25,25.25,55200,2.94759753675453,2.99052371447426,2.89036263312823,2.89036263312823,482223.228332943,0.0,1.0
1996-07-11,26.25,26.25,25.25,25.25,33640,3.00483244038083,3.00483244038083,2.89036263312823,2.89036263312823,293876.619585511,0.0,1.0
1996-07-12,25.375,26.25,25.375,25.75,27360,2.90467135903481,3.00483244038083,2.90467135903481,2.94759753675453,239014.991434589,0.0,1.0
1996-07-15,25.5,26.25,25.5,26.25,69760,2.91898008494138,3.00483244038083,2.91898008494138,3.00483244038083,609418.340733806,0.0,1.0
1996-07-16,26.25,26.25,25.25,25.75,138800,3.00483244038083,3.00483244038083,2.89036263312823,2.94759753675453,1212546.81327197,0.0,1.0
1996-07-17,25.5,26.25,25.5,26.25,9760,2.91898008494138,3.00483244038083,2.91898008494138,3.00483244038083,85262.657763216,0.0,1.0
1996-07-18,26.25,26.25,25.25,25.75,138080,3.00483244038083,3.00483244038083,2.89036263312823,2.94759753675453,1206256.94507632,0.0,1.0
1996-07-19,26.125,26.25,26.0,26.25,110280,2.99052371447426,3.00483244038083,2.97621498856768,3.00483244038083,963398.145299944,0.0,1.0
1996-07-22,26.0,26.25,25.25,25.87,33707,2.97621498856768,3.00483244038083,2.89036263312823,2.96133391362485,294461.926764828,0.0,1.0
1996-07-23,25.38,26.0,25.25,26.0,101147,2.90524370807107,2.97621498856768,2.89036263312823,2.97621498856768,883612.914423771,0.0,1.0
1996-07-24,26.0,26.25,25.25,25.875,19520,2.97621498856768,3.00483244038083,2.89036263312823,2.96190626266111,170525.315526432,0.0,1.0
1996-07-25,25.375,26.0,25.25,26.0,13320,2.90467135903481,2.97621498856768,2.89036263312823,2.97621498856768,116362.561619471,0.0,1.0
1996-07-26,25.0,25.5,24.75,25.0,4680,2.86174518131508,2.91898008494138,2.83312772950193,2.86174518131508,40884.143271706,0.0,1.0
1996-07-29,25.5,25.5,25.0,25.0,3520,2.91898008494138,2.91898008494138,2.86174518131508,2.86174518131508,30750.4667342746,0.0,1.0
1996-07-30,25.5,25.5,25.0,25.5,37227,2.91898008494138,2.91898008494138,2.86174518131508,2.91898008494138,325212.393499103,0.0,1.0
1996-07-31,25.5,25.5,25.0,25.0,2240,2.91898008494138,2.91898008494138,2.86174518131508,2.86174518131508,19568.478830902,0.0,1.0
1996-08-01,25.5,25.5,25.0,25.5,24040,2.91898008494138,2.91898008494138,2.86174518131508,2.91898008494138,210011.710310216,0.0,1.0
1996-08-02,26.75,26.75,25.0,26.0,32987,3.06206734400714,3.06206734400714,2.86174518131508,2.97621498856768,288172.05856918,0.0,1.0
1996-08-05,26.75,26.75,25.75,26.75,57627,3.06206734400714,3.06206734400714,2.94759753675453,3.06206734400714,503425.325709102,0.0,1.0
1996-08-06,25.75,26.75,25.75,25.75,61787,2.94759753675453,3.06206734400714,2.94759753675453,2.94759753675453,539766.786395064,0.0,1.0
1996-08-07,26.75,26.75,25.75,26.75,47240,3.06206734400714,3.06206734400714,2.94759753675453,3.06206734400714,412685.241058844,0.0,1.0
1996-08-08,25.75,26.75,25.75,25.75,98440,2.94759753675453,3.06206734400714,2.94759753675453,2.94759753675453,859964.757193748,0.0,1.0
1996-08-09,26.375,26.75,25.75,25.75,5280,3.01914116628741,3.06206734400714,2.94759753675453,2.94759753675453,46125.7001014119,0.0,1.0
1996-08-12,27.25,27.25,26.5,27.0,11413,3.11930224763344,3.11930224763344,3.03344989219398,3.09068479582029,99703.1468290556,0.0,1.0
1996-08-13,27.5,27.5,27.0,27.5,28613,3.14791969944659,3.14791969944659,3.09068479582029,3.14791969944659,249961.109280625,0.0,1.0
1996-08-14,27.25,27.25,26.5,27.0,17960,3.11930224763344,3.11930224763344,3.03344989219398,3.09068479582029,156897.267769196,0.0,1.0
1996-08-15,27.5,27.5,27.0,27.5,11880,3.14791969944659,3.14791969944659,3.09068479582029,3.14791969944659,103782.825228177,0.0,1.0
1996-08-16,27.5,27.5,27.25,27.5,119520,3.14791969944659,3.14791969944659,3.11930224763344,3.14791969944659,1044118.12047741,0.0,1.0
1996-08-19,27.75,27.75,27.0,27.5,6720,3.17653715125974,3.17653715125974,3.09068479582029,3.14791969944659,58705.436492706,0.0,1.0
1996-08-20,28.25,28.25,27.5,27.75,22000,3.23377205488604,3.23377205488604,3.14791969944659,3.17653715125974,192190.417089216,0.0,1.0
1996-08-21,27.75,27.75,27.0,27.5,4640,3.17653715125974,3.17653715125974,3.09068479582029,3.14791969944659,40534.7061497256,0.0,1.0
1996-08-22,28.25,28.25,27.5,27.75,5960,3.23377205488604,3.23377205488604,3.14791969944659,3.17653715125974,52066.1311750786,0.0,1.0
1996-08-23,28.125,28.125,27.75,27.75,36520,3.21946332897947,3.21946332897947,3.17653715125974,3.17653715125974,319036.092368098,0.0,1.0
1996-08-26,29.5,29.5,28.75,28.75,22320,3.37685931395179,3.37685931395179,3.29100695851234,3.29100695851234,194985.91406506,0.0,1.0
1996-08-27,29.5,30.25,29.5,30.25,452587,3.37685931395179,3.46271166939125,3.37685931395179,3.46271166939125,3953767.46814351,0.0,1.0
1996-08-28,29.5,29.5,28.75,28.75,147880,3.37685931395179,3.37685931395179,3.29100695851234,3.29100695851234,1291869.03996152,0.0,1.0
1996-08-29,29.5,30.25,29.5,30.25,1440,3.37685931395179,3.46271166939125,3.37685931395179,3.46271166939125,12579.7363912942,0.0,1.0
1996-08-30,29.125,29.625,28.5,29.5,16480,3.33393313623207,3.39116803985837,3.26238950669919,3.37685931395179,143968.094255922,0.0,1.0
1996-09-03,29.0,29.0,29.0,29.0,3520,3.31962441032549,3.31962441032549,3.31962441032549,3.31962441032549,30750.4667342746,0.0,1.0
1996-09-04,29.0,29.0,29.0,29.0,53600,3.31962441032549,3.31962441032549,3.31962441032549,3.31962441032549,468245.743453727,0.0,1.0
1996-09-05,28.5,29.5,28.5,28.5,60160,3.26238950669919,3.37685931395179,3.26238950669919,3.26238950669919,525553.431458512,0.0,1.0
1996-09-06,28.125,28.75,28.125,28.5,100640,3.21946332897947,3.29100695851234,3.21946332897947,3.26238950669919,879183.798902668,0.0,1.0
1996-09-09,29.0,29.0,28.0,28.0,68373,3.31962441032549,3.31962441032549,3.20515460307289,3.20515460307289,597301.608529136,0.0,1.0
1996-09-10,29.0,29.0,28.0,28.0,18400,3.31962441032549,3.31962441032549,3.20515460307289,3.20515460307289,160741.076110981,0.0,1.0
1996-09-11,28.5,29.0,28.5,29.0,320,3.26238950669919,3.31962441032549,3.26238950669919,3.31962441032549,2795.49697584315,0.0,1.0
1996-09-12,29.0,29.0,29.0,29.0,40320,3.31962441032549,3.31962441032549,3.31962441032549,3.31962441032549,352232.618956237,0.0,1.0
1996-09-13,28.25,28.75,28.125,28.75,73320,3.23377205488604,3.29100695851234,3.21946332897947,3.29100695851234,640518.244590061,0.0,1.0
1996-09-16,28.5,29.0,28.5,29.0,18053,3.26238950669919,3.31962441032549,3.26238950669919,3.31962441032549,157709.709077801,0.0,1.0
1996-09-17,28.5,29.0,28.5,29.0,46400,3.26238950669919,3.31962441032549,3.26238950669919,3.31962441032549,405347.061497256,0.0,1.0
1996-09-18,28.5,29.0,28.5,29.0,24160,3.26238950669919,3.31962441032549,3.26238950669919,3.31962441032549,211060.021676158,0.0,1.0
1996-09-19,28.75,29.0,28.0,28.75,51400,3.29100695851234,3.31962441032549,3.20515460307289,3.29100695851234,449026.701744805,0.0,1.0
1996-09-20,28.0,28.75,28.0,28.75,55400,3.20515460307289,3.29100695851234,3.20515460307289,3.29100695851234,483970.413942844,0.0,1.0
1996-09-23,28.0,28.75,28.0,28.75,13867,3.20515460307289,3.29100695851234,3.20515460307289,3.29100695851234,121141.114262553,0.0,1.0
1996-09-24,28.0,28.75,28.0,28.75,232800,3.20515460307289,3.29100695851234,3.20515460307289,3.29100695851234,2033724.04992589,0.0,1.0
1996-09-25,28.75,29.25,28.0,28.0,4640,3.29100695851234,3.34824186213864,3.20515460307289,3.20515460307289,40534.7061497256,0.0,1.0
1996-09-26,28.5,29.25,28.5,29.25,2440,3.26238950669919,3.34824186213864,3.26238950669919,3.34824186213864,21315.664440804,0.0,1.0
1996-09-27,28.25,29.25,28.25,28.25,39680,3.23377205488604,3.34824186213864,3.23377205488604,3.23377205488604,346641.62500455,0.0,1.0
1996-09-30,28.25,29.25,28.25,29.25,43440,3.23377205488604,3.34824186213864,3.23377205488604,3.34824186213864,379488.714470707,0.0,1.0
1996-10-01,28.25,29.25,28.25,29.25,42920,3.23377205488604,3.34824186213864,3.23377205488604,3.34824186213864,374946.031884962,0.0,1.0
1996-10-02,28.0,28.0,27.25,27.5,23920,3.20515460307289,3.20515460307289,3.11930224763344,3.14791969944659,208963.398944275,0.0,1.0
1996-10-03,28.0,29.25,27.625,29.25,79040,3.20515460307289,3.34824186213864,3.16222842535316,3.34824186213864,690487.753033257,0.0,1.0
1996-10-04,28.0,28.0,27.25,27.5,27080,3.20515460307289,3.20515460307289,3.11930224763344,3.14791969944659,236568.931580726,0.0,1.0
1996-10-07,18.5,18.87,18.37,18.87,2560,3.17653715125974,3.24006789428493,3.15421553884548,3.24006789428493,14909.3172044968,0.0,1.5
1996-10-08,18.75,18.87,18.5,18.87,64640,3.21946332897947,3.24006789428493,3.17653715125974,3.24006789428493,376460.259413543,0.0,1.0
1996-10-09,18.5,18.875,18.375,18.875,12520,3.17653715125974,3.24092641783933,3.15507406239988,3.24092641783933,72915.879453242,0.0,1.0
1996-10-10,18.75,18.875,18.5,18.875,4000,3.21946332897947,3.24092641783933,3.17653715125974,3.24092641783933,23295.8081320262,0.0,1.0
1996-10-11,18.25,18.75,18.25,18.5,1265000,3.13361097354001,3.21946332897947,3.13361097354001,3.17653715125974,7367299.3217533,0.0,1.0
1996-10-14,19.12,19.25,18.87,18.94,348480,3.28299407200466,3.30531568441892,3.24006789428493,3.25208722404646,2029530.80446212,0.0,1.0
1996-10-15,19.88,20.12,19.06,19.12,391880,3.41348965227263,3.45469878288357,3.27269178935193,3.28299407200466,2282290.32269461,0.0,1.0
1996-10-16,19.125,19.25,18.875,18.9375,235840,3.28385259555905,3.30531568441892,3.24092641783933,3.25165796226926,1373520.84746427,0.0,1.0
1996-10-17,19.875,20.125,19.0625,19.125,128840,3.41263112871823,3.45555730643796,3.27312105112912,3.28385259555905,750357.979932565,0.0,1.0
1996-10-18,19.75,20.125,19.5,19.875,85800,3.39116803985837,3.45555730643796,3.34824186213864,3.41263112871823,499695.084431962,0.0,1.0
1996-10-21,20.06,20.25,20.0,20.25,176040,3.44439650023083,3.47702039529782,3.4340942175781,3.47702039529782,1025248.51589047,0.0,1.0
1996-10-22,19.75,20.12,19.75,20.0,66440,3.39116803985837,3.45469878288357,3.39116803985837,3.4340942175781,386943.373072955,0.0,1.0
1996-10-23,20.0625,20.25,20.0,20.25,79040,3.44482576200803,3.47702039529782,3.4340942175781,3.47702039529782,460325.168688838,0.0,1.0
1996-10-24,19.75,20.125,19.75,20.0,29120,3.39116803985837,3.45555730643796,3.39116803985837,3.4340942175781,169593.483201151,0.0,1.0
1996-10-25,20.0,20.0,19.75,19.75,185640,3.4340942175781,3.4340942175781,3.39116803985837,3.39116803985837,1081158.45540734,0.0,1.0
1996-10-28,21.0,21.25,20.88,21.13,63240,3.605798928457,3.64872510617673,3.58519436315153,3.62812054087126,368306.726567334,0.0,1.0
1996-10-29,21.75,22.0,21.0,21.25,98280,3.73457746161618,3.77750363933591,3.605798928457,3.64872510617673,572378.005803884,0.0,1.0
1996-10-30,21.0,21.25,20.875,21.125,45760,3.605798928457,3.64872510617673,3.58433583959714,3.62726201731686,266504.04503038,0.0,1.0
1996-10-31,21.75,22.0,21.0,21.25,35400,3.73457746161618,3.77750363933591,3.605798928457,3.64872510617673,206167.901968432,0.0,1.0
1996-11-01,21.75,22.125,21.5,21.75,80480,3.73457746161618,3.79896672819577,3.69165128389645,3.73457746161618,468711.659616367,0.0,1.0
1996-11-04,21.5,22.0,21.5,22.0,26760,3.69165128389645,3.77750363933591,3.69165128389645,3.77750363933591,155848.956403255,0.0,1.0
1996-11-05,21.5,22.0,21.5,22.0,77160,3.69165128389645,3.77750363933591,3.69165128389645,3.77750363933591,449376.138866786,0.0,1.0
1996-11-06,21.5,21.75,21.375,21.625,67560,3.69165128389645,3.73457746161618,3.67018819503659,3.71311437275632,393466.199349923,0.0,1.0
1996-11-07,21.375,21.5,21.375,21.5,179200,3.67018819503659,3.69165128389645,3.67018819503659,3.69165128389645,1043652.20431477,0.0,1.0
1996-11-08,21.25,21.5,21.25,21.375,488520,3.64872510617673,3.69165128389645,3.64872510617673,3.67018819503659,2845117.04716436,0.0,1.0
1996-11-11,21.5,21.5,21.25,21.25,12320,3.69165128389645,3.69165128389645,3.64872510617673,3.64872510617673,71751.0890466408,0.0,1.0
1996-11-12,21.5,21.5,21.25,21.25,39400,3.69165128389645,3.69165128389645,3.64872510617673,3.64872510617673,229463.710100458,0.0,1.0
1996-11-13,21.5,21.5,21.25,21.25,190080,3.69165128389645,3.69165128389645,3.64872510617673,3.64872510617673,1107016.80243389,0.0,1.0
1996-11-14,21.5,21.5,21.25,21.5,167080,3.69165128389645,3.69165128389645,3.64872510617673,3.69165128389645,973065.905674736,0.0,1.0
1996-11-15,21.25,21.5,21.25,21.5,93640,3.64872510617673,3.69165128389645,3.64872510617673,3.69165128389645,545354.868370733,0.0,1.0
1996-11-18,22.25,22.25,21.87,22.25,5120,3.82042981705563,3.82042981705563,3.75518202692165,3.82042981705563,29818.6344089936,0.0,1.0
1996-11-19,22.25,22.25,21.875,22.25,171880,3.82042981705563,3.82042981705563,3.75604055047604,3.82042981705563,1001020.87543317,0.0,1.0
1996-11-20,22.75,22.75,22.25,22.25,132520,3.90628217249508,3.90628217249508,3.82042981705563,3.82042981705563,771790.123414029,0.0,1.0
1996-11-21,23.75,23.875,22.5,22.5,61760,4.07798688337399,4.09944997223385,3.86335599477536,3.86335599477536,359687.277558485,0.0,1.0
1996-11-22,23.0625,23.75,23.0,23.625,63240,3.95993989464474,4.07798688337399,3.94920835021481,4.05652379451413,368306.726567335,0.0,1.0
1996-11-25,23.0,23.25,22.87,23.25,43080,3.94920835021481,3.99213452793454,3.92688673780055,3.99213452793454,250895.853581922,0.0,1.0
1996-11-26,23.0,23.25,22.875,23.25,99360,3.94920835021481,3.99213452793454,3.92774526135495,3.99213452793454,578667.873999531,0.0,1.0
1996-11-27,23.125,23.375,22.875,23.125,5120,3.97067143907467,4.0135976167944,3.92774526135495,3.97067143907467,29818.6344089936,0.0,1.0
1996-11-29,23.62,23.88,23.0,23.38,26120,4.05566527095973,4.10030849578825,3.94920835021481,4.01445614034879,152121.627102131,0.0,1.0
1996-12-02,23.75,23.88,23.5,23.88,29120,4.07798688337399,4.10030849578825,4.03506070565426,4.10030849578825,169593.483201151,0.0,1.0
1996-12-03,25.25,25.5,23.5,23.5,201800,4.33554394969235,4.37847012741207,4.03506070565426,4.03506070565426,1175273.52026072,0.0,1.0
1996-12-04,25.38,26.25,24.88,25.25,135200,4.3578655621066,4.50724866057125,4.27201320666715,4.33554394969235,787398.314862487,0.0,1.0
1996-12-05,25.75,25.75,25.12,25.38,53640,4.4213963051318,4.4213963051318,4.31322233727809,4.3578655621066,312396.787050471,0.0,1.0
1996-12-06,25.19,25.63,24.75,25.0,110560,4.32524166703961,4.40079173982633,4.24969159425289,4.29261777197262,643896.136769205,0.0,1.0
1996-12-09,25.25,25.25,25.12,25.12,394400,4.33554394969235,4.33554394969235,4.31322233727809,4.31322233727809,2296966.68181778,0.0,1.0
1996-12-10,25.75,26.13,25.12,25.12,154080,4.4213963051318,4.48664409526578,4.31322233727809,4.31322233727809,897354.529245649,0.0,1.0
1996-12-11,25.75,25.87,25.5,25.87,78280,4.4213963051318,4.44200087043727,4.37847012741207,4.44200087043727,455898.965143753,0.0,1.0
1996-12-12,24.38,25.75,24.38,25.75,59560,4.1861608512277,4.4213963051318,4.1861608512277,4.4213963051318,346874.58308587,0.0,1.0
1996-12-13,24.0,24.62,23.88,24.5,37800,4.12091306109372,4.22736998183864,4.10030849578825,4.20676541653317,220145.386847647,0.0,1.0
1996-12-16,24.0,24.25,23.62,24.0,76640,4.12091306109372,4.16383923881344,4.05566527095973,4.12091306109372,446347.683809622,0.0,1.0
1996-12-17,26.37,26.37,23.62,23.88,201160,4.52785322587672,4.52785322587672,4.05566527095973,4.10030849578825,1171546.1909596,0.0,1.0
1996-12-18,25.25,26.5,25.25,26.5,76000,4.33554394969235,4.55017483829098,4.33554394969235,4.55017483829098,442620.354508498,0.0,1.0
1996-12-19,24.12,25.5,24.12,25.5,84040,4.14151762639918,4.37847012741207,4.14151762639918,4.37847012741207,489444.928853871,0.0,1.0
1996-12-20,23.75,24.62,23.75,24.62,53920,4.07798688337399,4.22736998183864,4.07798688337399,4.22736998183864,314027.493619713,0.0,1.0
1996-12-23,22.75,24.25,22.5,23.75,82880,3.90628217249508,4.16383923881344,3.86335599477536,4.07798688337399,482689.144495584,0.0,1.0
1996-12-24,22.0,23.0,22.0,22.63,56480,3.77750363933591,3.94920835021481,3.77750363933591,3.88567760718962,328936.81082421,0.0,1.0
1996-12-26,21.75,22.37,21.75,22.25,45600,3.73457746161618,3.8410343823611,3.73457746161618,3.82042981705563,265572.212705099,0.0,1.0
1996-12-27,21.25,22.0,21.25,22.0,33760,3.64872510617673,3.77750363933591,3.64872510617673,3.77750363933591,196616.620634301,0.0,1.0
1996-12-30,22.75,22.75,20.75,21.25,116000,3.90628217249508,3.90628217249508,3.56287275073728,3.64872510617673,675578.435828761,0.0,1.0
1996-12-31,24.38,24.38,22.75,22.75,136200,4.1861608512277,4.1861608512277,3.90628217249508,3.90628217249508,793222.266895492,0.0,1.0
1997-01-02,24.19,25.0,23.13,24.0,375240,4.15353695616071,4.29261777197262,3.97152996262907,4.12091306109372,2185379.76086538,0.0,1.0
1997-01-03,24.5,24.88,24.13,24.25,71360,4.20676541653317,4.27201320666715,4.14323467350797,4.16383923881344,415597.217075347,0.0,1.0
1997-01-06,24.5,25.25,24.13,24.13,87240,4.20676541653317,4.33554394969235,4.14323467350797,4.14323467350797,508081.575359491,0.0,1.0
1997-01-07,25.25,25.25,24.63,24.75,58920,4.33554394969235,4.33554394969235,4.22908702894743,4.24969159425289,343147.253784746,0.0,1.0
1997-01-08,25.25,25.25,24.88,24.88,43720,4.33554394969235,4.33554394969235,4.27201320666715,4.27201320666715,254623.182883046,0.0,1.0
1997-01-09,27.25,27.38,25.0,25.13,210240,4.67895337145016,4.70127498386441,4.29261777197262,4.31493938438688,1224427.6754193,0.0,1.0
1997-01-10,26.75,27.25,26.0,27.0,281440,4.5931010160107,4.67895337145016,4.46432248285153,4.63602719373043,1639093.06016937,0.0,1.0
1997-01-13,25.75,26.75,25.63,26.75,79680,4.4213963051318,4.5931010160107,4.40079173982633,4.5931010160107,464052.497989962,0.0,1.0
1997-01-14,25.38,25.88,25.38,25.88,150080,4.3578655621066,4.44371791754606,4.3578655621066,4.44371791754606,874058.721113624,0.0,1.0
1997-01-15,25.88,25.88,25.38,25.63,47360,4.44371791754606,4.44371791754606,4.3578655621066,4.40079173982633,275822.36828319,0.0,1.0
1997-01-16,26.38,26.5,25.63,25.63,104000,4.52957027298551,4.55017483829098,4.40079173982633,4.40079173982633,605691.011432681,0.0,1.0
1997-01-17,26.25,27.0,26.0,26.5,68480,4.50724866057125,4.63602719373043,4.46432248285153,4.55017483829098,398824.235220289,0.0,1.0
1997-01-20,26.0,26.5,25.75,26.5,57320,4.46432248285153,4.55017483829098,4.4213963051318,4.55017483829098,333828.930531935,0.0,1.0
1997-01-21,25.75,26.63,25.75,25.75,150280,4.4213963051318,4.57249645070524,4.4213963051318,4.4213963051318,875223.511520224,0.0,1.0
1997-01-22,26.13,26.13,25.75,26.13,320,4.48664409526578,4.48664409526578,4.4213963051318,4.48664409526578,1863.6646505621,0.0,1.0
1997-01-23,26.25,26.25,25.75,26.0,67560,4.50724866057125,4.50724866057125,4.4213963051318,4.46432248285153,393466.199349923,0.0,1.0
1997-01-24,25.0,26.25,24.25,26.25,54440,4.29261777197262,4.50724866057125,4.16383923881344,4.50724866057125,317055.948676877,0.0,1.0
1997-01-27,24.5,25.13,23.75,24.5,130120,4.20676541653317,4.31493938438688,4.07798688337399,4.20676541653317,757812.638534812,0.0,1.0
1997-01-28,25.13,25.5,24.75,24.88,61960,4.31493938438688,4.37847012741207,4.24969159425289,4.27201320666715,360852.067965086,0.0,1.0
1997-01-29,24.75,25.0,24.5,24.75,85480,4.24969159425289,4.29261777197262,4.20676541653317,4.24969159425289,497831.419781401,0.0,1.0
1997-01-30,24.88,25.13,24.75,24.75,11240,4.27201320666715,4.31493938438688,4.24969159425289,4.24969159425289,65461.2208509937,0.0,1.0
1997-01-31,24.94,25.13,24.75,24.75,11040,4.28231548931989,4.31493938438688,4.24969159425289,4.24969159425289,64296.4304443923,0.0,1.0
1997-02-03,24.0,24.88,24.0,24.88,35520,4.12091306109372,4.27201320666715,4.12091306109372,4.27201320666715,206866.776212393,0.0,1.0
1997-02-04,24.5,24.75,24.0,24.0,65800,4.20676541653317,4.24969159425289,4.12091306109372,4.12091306109372,383216.043771831,0.0,1.0
1997-02-05,23.88,24.5,23.5,23.75,12960,4.10030849578825,4.20676541653317,4.03506070565426,4.07798688337399,75478.4183477649,0.0,1.0
1997-02-06,23.75,24.0,23.25,23.25,21120,4.07798688337399,4.12091306109372,3.99213452793454,3.99213452793454,123001.866937098,0.0,1.0
1997-02-07,23.38,24.13,23.38,23.75,27080,4.01445614034879,4.14323467350797,4.01445614034879,4.07798688337399,157712.621053818,0.0,1.0
1997-02-10,23.25,24.13,23.25,24.13,12800,3.99213452793454,4.14323467350797,3.99213452793454,4.14323467350797,74546.5860224838,0.0,1.0
1997-02-11,22.0,23.25,21.5,21.63,82240,3.77750363933591,3.99213452793454,3.69165128389645,3.71397289631071,478961.815194458,0.0,1.0
1997-02-12,22.0,22.5,21.63,22.38,34600,3.77750363933591,3.86335599477536,3.71397289631071,3.84275142946989,201508.740342026,0.0,1.0
1997-02-13,21.75,22.5,21.75,22.5,138240,3.73457746161618,3.86335599477536,3.73457746161618,3.86335599477536,805103.129042826,0.0,1.0
1997-02-14,21.0,22.13,21.0,22.13,288480,3.605798928457,3.79982525175016,3.605798928457,3.79982525175016,1680093.68248173,0.0,1.0
1997-02-18,21.25,21.88,21.0,21.0,32840,3.64872510617673,3.75689907403044,3.605798928457,3.605798928457,191258.584763935,0.0,1.0
1997-02-19,21.0,21.88,21.0,21.75,20800,3.605798928457,3.75689907403044,3.605798928457,3.73457746161618,121138.202286536,0.0,1.0
1997-02-20,21.88,21.88,21.0,21.44,12680,3.75689907403044,3.75689907403044,3.605798928457,3.68134900124372,73847.711778523,0.0,1.0
1997-02-21,21.88,21.88,21.0,21.88,4360,3.75689907403044,3.75689907403044,3.605798928457,3.75689907403044,25392.4308639086,0.0,1.0
1997-02-24,21.88,21.88,21.0,21.88,38080,3.75689907403044,3.75689907403044,3.605798928457,3.75689907403044,221776.093416889,0.0,1.0
1997-02-25,21.0,21.88,21.0,21.0,9760,3.605798928457,3.75689907403044,3.605798928457,3.605798928457,56841.771842144,0.0,1.0
1997-02-26,20.5,21.88,20.13,21.88,160320,3.51994657301755,3.75689907403044,3.45641582999235,3.75689907403044,933695.98993161,0.0,1.0
1997-02-27,21.0,21.0,20.0,20.25,60840,3.605798928457,3.605798928457,3.4340942175781,3.47702039529782,354329.241688119,0.0,1.0
1997-02-28,21.0,21.0,20.44,21.0,14240,3.605798928457,3.605798928457,3.50964429036481,3.605798928457,82933.0769500133,0.0,1.0
1997-03-03,20.25,21.0,20.25,20.25,444840,3.47702039529782,3.605798928457,3.47702039529782,3.47702039529782,2590726.82236264,0.0,1.0
1997-03-04,20.75,21.0,20.25,21.0,458240,3.56287275073728,3.605798928457,3.47702039529782,3.605798928457,2668767.77960492,0.0,1.0
1997-03-05,21.0,21.0,20.25,21.0,14880,3.605798928457,3.605798928457,3.47702039529782,3.605798928457,86660.4062511375,0.0,1.0
1997-03-06,20.25,21.0,20.25,21.0,11680,3.47702039529782,3.605798928457,3.47702039529782,3.605798928457,68023.7597455166,0.0,1.0
1997-03-07,20.25,21.0,20.25,20.25,5000,3.47702039529782,3.605798928457,3.47702039529782,3.47702039529782,29119.7601650328,0.0,1.0
1997-03-10,21.25,21.25,20.5,20.5,83360,3.64872510617673,3.64872510617673,3.51994657301755,3.51994657301755,485484.641471426,0.0,1.0
1997-03-11,20.88,21.38,20.5,21.38,314720,3.58519436315153,3.67104671859098,3.51994657301755,3.67104671859098,1832914.18382782,0.0,1.0
1997-03-12,20.5,21.25,20.5,21.25,32480,3.51994657301755,3.64872510617673,3.51994657301755,3.64872510617673,189161.962032053,0.0,1.0
1997-03-13,20.75,21.0,20.5,20.5,12960,3.56287275073728,3.605798928457,3.51994657301755,3.51994657301755,75478.4183477648,0.0,1.0
1997-03-14,21.25,21.25,20.75,21.0,24160,3.64872510617673,3.64872510617673,3.56287275073728,3.605798928457,140706.681117438,0.0,1.0
1997-03-17,21.0,21.25,20.75,21.0,59560,3.605798928457,3.64872510617673,3.56287275073728,3.605798928457,346874.58308587,0.0,1.0
1997-03-18,20.75,21.25,20.75,20.75,11680,3.56287275073728,3.64872510617673,3.56287275073728,3.56287275073728,68023.7597455164,0.0,1.0
1997-03-19,21.13,21.25,20.5,20.5,69760,3.62812054087126,3.64872510617673,3.51994657301755,3.51994657301755,406278.893822537,0.0,1.0
1997-03-20,20.5,20.88,20.5,20.5,8360,3.51994657301755,3.58519436315153,3.51994657301755,3.51994657301755,48688.2389959348,0.0,1.0
1997-03-21,20.25,21.0,20.25,20.5,42440,3.47702039529782,3.605798928457,3.47702039529782,3.51994657301755,247168.524280798,0.0,1.0
1997-03-24,19.25,20.5,19.25,20.25,50080,3.30531568441892,3.51994657301755,3.30531568441892,3.47702039529782,291663.517812968,0.0,1.0
1997-03-25,19.0,20.25,18.5,19.5,55560,3.26238950669919,3.47702039529782,3.17653715125974,3.34824186213864,323578.774953844,0.0,1.0
1997-03-26,19.13,19.25,18.63,19.25,154880,3.28471111911345,3.30531568441892,3.198858763674,3.30531568441892,902013.690872055,0.0,1.0
1997-03-27,19.25,20.75,19.0,19.25,63400,3.30531568441892,3.56287275073728,3.26238950669919,3.30531568441892,369238.558892615,0.0,1.0
1997-03-31,19.0,19.63,19.0,19.63,13440,3.26238950669919,3.3705634745529,3.26238950669919,3.3705634745529,78273.9153236081,0.0,1.0
1997-04-01,19.75,20.0,19.0,19.5,97120,3.39116803985837,3.4340942175781,3.26238950669919,3.34824186213864,565622.221445596,0.0,1.0
1997-04-02,20.0,20.63,20.0,20.25,38080,3.4340942175781,3.54226818543181,3.4340942175781,3.47702039529782,221776.093416889,0.0,1.0
1997-04-03,20.38,20.88,19.5,20.5,88840,3.49934200771208,3.58519436315153,3.34824186213864,3.51994657301755,517399.898612302,0.0,1.0
1997-04-04,20.88,21.13,20.0,20.0,124520,3.58519436315153,3.62812054087126,3.4340942175781,3.4340942175781,725198.507149976,0.0,1.0
1997-04-07,21.13,21.13,20.5,21.13,12160,3.62812054087126,3.62812054087126,3.51994657301755,3.62812054087126,70819.2567213596,0.0,1.0
1997-04-08,21.13,21.13,20.5,20.5,11560,3.62812054087126,3.62812054087126,3.51994657301755,3.51994657301755,67324.8855015557,0.0,1.0
1997-04-09,21.13,21.13,20.88,21.13,28480,3.62812054087126,3.62812054087126,3.58519436315153,3.62812054087126,165866.153900027,0.0,1.0
1997-04-10,20.5,21.13,20.5,20.5,39680,3.51994657301755,3.62812054087126,3.51994657301755,3.51994657301755,231094.4166697,0.0,1.0
1997-04-11,21.13,21.13,20.25,20.5,53600,3.62812054087126,3.62812054087126,3.47702039529782,3.51994657301755,312163.828969151,0.0,1.0
1997-04-14,21.13,21.13,20.5,20.81,100000,3.62812054087126,3.62812054087126,3.51994657301755,3.57317503339001,582395.203300655,0.0,1.0
1997-04-15,23.5,23.5,20.75,21.13,145000,4.03506070565426,4.03506070565426,3.56287275073728,3.62812054087126,844473.044785951,0.0,1.0
1997-04-16,24.0,24.38,23.25,23.63,109160,4.12091306109372,4.1861608512277,3.99213452793454,4.05738231806852,635742.603922995,0.0,1.0
1997-04-17,25.25,25.88,24.75,25.0,78120,4.33554394969235,4.44371791754606,4.24969159425289,4.29261777197262,454967.132818472,0.0,1.0
1997-04-18,25.75,26.0,25.13,25.75,57320,4.4213963051318,4.46432248285153,4.31493938438688,4.4213963051318,333828.930531935,0.0,1.0
1997-04-21,25.38,26.0,25.13,25.13,90400,4.3578655621066,4.46432248285153,4.31493938438688,4.31493938438688,526485.263783793,0.0,1.0
1997-04-22,23.0,25.38,22.5,24.0,71840,3.94920835021481,4.3578655621066,3.86335599477536,4.12091306109372,418392.714051191,0.0,1.0
1997-04-23,23.0,24.0,22.63,23.0,51040,3.94920835021481,4.12091306109372,3.88567760718962,3.94920835021481,297254.511764654,0.0,1.0
1997-04-24,22.38,22.88,22.38,22.75,80480,3.84275142946989,3.92860378490934,3.84275142946989,3.90628217249508,468711.659616367,0.0,1.0
1997-04-25,22.38,22.63,22.38,22.38,6400,3.84275142946989,3.88567760718962,3.84275142946989,3.84275142946989,37273.2930112419,0.0,1.0
1997-04-28,22.38,23.0,22.38,22.38,6400,3.84275142946989,3.94920835021481,3.84275142946989,3.84275142946989,37273.2930112419,0.0,1.0
1997-04-29,21.88,22.75,21.88,22.38,19880,3.75689907403044,3.90628217249508,3.75689907403044,3.84275142946989,115780.16641617,0.0,1.0
1997-04-30,21.63,21.63,20.88,20.88,122440,3.71397289631071,3.71397289631071,3.58519436315153,3.58519436315153,713084.686921322,0.0,1.0
1997-05-01,20.88,21.63,20.88,21.13,4640,3.58519436315153,3.71397289631071,3.58519436315153,3.62812054087126,27023.1374331504,0.0,1.0
1997-05-02,21.63,21.63,20.88,21.38,15720,3.71397289631071,3.71397289631071,3.58519436315153,3.67104671859098,91552.525958863,0.0,1.0
1997-05-05,20.88,21.63,20.88,21.63,32840,3.58519436315153,3.71397289631071,3.58519436315153,3.71397289631071,191258.584763935,0.0,1.0
1997-05-06,21.25,21.63,20.88,21.0,16680,3.64872510617673,3.71397289631071,3.58519436315153,3.605798928457,97143.5199105492,0.0,1.0
1997-05-07,21.63,21.63,20.88,21.0,7040,3.71397289631071,3.71397289631071,3.58519436315153,3.605798928457,41000.6223123661,0.0,1.0
1997-05-08,21.63,21.63,20.88,20.88,20800,3.71397289631071,3.71397289631071,3.58519436315153,3.58519436315153,121138.202286536,0.0,1.0
1997-05-09,21.38,21.63,20.88,20.88,38560,3.67104671859098,3.71397289631071,3.58519436315153,3.58519436315153,224571.590392733,0.0,1.0
1997-05-12,22.0,22.0,21.0,21.0,18440,3.77750363933591,3.77750363933591,3.605798928457,3.605798928457,107393.675488641,0.0,1.0
1997-05-13,22.38,22.38,21.0,21.5,76320,3.84275142946989,3.84275142946989,3.605798928457,3.69165128389645,444484.01915906,0.0,1.0
1997-05-14,22.5,22.5,21.25,22.38,11560,3.86335599477536,3.86335599477536,3.64872510617673,3.84275142946989,67324.8855015557,0.0,1.0
1997-05-15,22.63,23.13,21.63,21.63,23040,3.88567760718962,3.97152996262907,3.71397289631071,3.71397289631071,134183.854840471,0.0,1.0
1997-05-16,23.25,23.25,23.0,23.13,30400,3.99213452793454,3.99213452793454,3.94920835021481,3.97152996262907,177048.141803399,0.0,1.0
1997-05-19,22.63,23.0,22.5,22.5,6240,3.88567760718962,3.94920835021481,3.86335599477536,3.86335599477536,36341.4606859608,0.0,1.0
1997-05-20,22.0,23.13,21.75,22.5,78280,3.77750363933591,3.97152996262907,3.73457746161618,3.86335599477536,455898.965143752,0.0,1.0
1997-05-21,21.63,21.88,21.25,21.88,36960,3.71397289631071,3.75689907403044,3.64872510617673,3.75689907403044,215253.267139922,0.0,1.0
1997-05-22,21.5,22.0,21.25,21.63,30400,3.69165128389645,3.77750363933591,3.64872510617673,3.71397289631071,177048.141803399,0.0,1.0
1997-05-23,21.75,22.0,21.5,21.5,40480,3.73457746161618,3.77750363933591,3.69165128389645,3.69165128389645,235753.578296105,0.0,1.0
1997-05-27,21.38,22.0,21.13,21.5,44840,3.67104671859098,3.77750363933591,3.62812054087126,3.69165128389645,261146.009160014,0.0,1.0
1997-05-28,21.75,21.75,21.25,21.5,5000,3.73457746161618,3.73457746161618,3.64872510617673,3.69165128389645,29119.7601650328,0.0,1.0
1997-05-29,21.75,21.75,21.38,21.75,8160,3.73457746161618,3.73457746161618,3.67104671859098,3.73457746161618,47523.4485893335,0.0,1.0
1997-05-30,21.75,21.75,21.0,21.0,54240,3.73457746161618,3.73457746161618,3.605798928457,3.605798928457,315891.158270275,0.0,1.0
1997-06-02,21.13,21.75,21.0,21.38,152680,3.62812054087126,3.73457746161618,3.605798928457,3.67104671859098,889200.99639944,0.0,1.0
1997-06-03,21.25,21.75,21.25,21.75,14240,3.64872510617673,3.73457746161618,3.64872510617673,3.73457746161618,82933.0769500133,0.0,1.0
1997-06-04,23.25,23.25,21.75,22.5,36320,3.99213452793454,3.99213452793454,3.73457746161618,3.86335599477536,211525.937838798,0.0,1.0
1997-06-05,23.25,23.25,22.25,23.25,9480,3.99213452793454,3.99213452793454,3.82042981705563,3.99213452793454,55211.0652729021,0.0,1.0
1997-06-06,23.0,23.25,22.75,22.88,40320,3.94920835021481,3.99213452793454,3.90628217249508,3.92860378490934,234821.745970824,0.0,1.0
1997-06-09,23.25,23.25,22.5,23.25,7080,3.99213452793454,3.99213452793454,3.86335599477536,3.99213452793454,41233.5803936864,0.0,1.0
1997-06-10,23.5,23.5,22.5,22.5,40680,4.03506070565426,4.03506070565426,3.86335599477536,3.86335599477536,236918.368702707,0.0,1.0
1997-06-11,22.0,22.75,22.0,22.75,22120,3.77750363933591,3.90628217249508,3.77750363933591,3.90628217249508,128825.818970105,0.0,1.0
1997-06-12,22.13,22.75,22.0,22.25,177320,3.79982525175016,3.90628217249508,3.77750363933591,3.82042981705563,1032703.17449272,0.0,1.0
1997-06-13,22.38,22.75,22.0,22.0,11560,3.84275142946989,3.90628217249508,3.77750363933591,3.77750363933591,67324.8855015557,0.0,1.0
1997-06-16,21.75,22.63,21.5,22.0,94760,3.73457746161618,3.88567760718962,3.69165128389645,3.77750363933591,551877.694647701,0.0,1.0
1997-06-17,22.06,22.25,21.75,22.25,45480,3.78780592198864,3.82042981705563,3.73457746161618,3.82042981705563,264873.338461138,0.0,1.0
1997-06-18,21.5,22.0,21.5,21.5,215680,3.69165128389645,3.77750363933591,3.69165128389645,3.69165128389645,1256109.97447885,0.0,1.0
1997-06-19,22.88,22.88,21.75,22.25,156160,3.92860378490934,3.92860378490934,3.73457746161618,3.82042981705563,909468.349474304,0.0,1.0
1997-06-20,23.38,23.5,22.13,23.38,89920,4.01445614034879,4.03506070565426,3.79982525175016,4.01445614034879,523689.76680795,0.0,1.0
1997-06-23,23.5,23.5,22.75,23.0,55560,4.03506070565426,4.03506070565426,3.90628217249508,3.94920835021481,323578.774953844,0.0,1.0
1997-06-24,23.25,23.5,22.75,23.25,57760,3.99213452793454,4.03506070565426,3.90628217249508,3.99213452793454,336391.469426458,0.0,1.0
1997-06-25,23.0,23.5,23.0,23.5,37280,3.94920835021481,4.03506070565426,3.94920835021481,4.03506070565426,217116.931790484,0.0,1.0
1997-06-26,22.88,23.44,22.88,23.13,7720,3.92860378490934,4.02475842300153,3.92860378490934,3.97152996262907,44960.9096948106,0.0,1.0
1997-06-27,23.38,23.75,22.88,23.38,44360,4.01445614034879,4.07798688337399,3.92860378490934,4.01445614034879,258350.512184171,0.0,1.0
1997-06-30,23.5,23.5,22.88,23.5,78400,4.03506070565426,4.03506070565426,3.92860378490934,4.03506070565426,456597.839387714,0.0,1.0
1997-07-01,23.75,23.75,23.25,23.5,132160,4.07798688337399,4.07798688337399,3.99213452793454,4.03506070565426,769693.500682146,0.0,1.0
1997-07-02,24.5,24.88,23.25,23.25,44960,4.20676541653317,4.27201320666715,3.99213452793454,3.99213452793454,261844.883403975,0.0,1.0
1997-07-03,24.5,24.5,24.0,24.25,22880,4.20676541653317,4.20676541653317,4.12091306109372,4.16383923881344,133252.02251519,0.0,1.0
1997-07-07,25.25,25.25,24.0,24.0,152320,4.33554394969235,4.33554394969235,4.12091306109372,4.12091306109372,887104.373667557,0.0,1.0
1997-07-08,25.0,25.38,24.5,24.88,177160,4.29261777197262,4.3578655621066,4.20676541653317,4.27201320666715,1031771.34216744,0.0,1.0
1997-07-09,24.5,25.38,24.5,25.0,34760,4.20676541653317,4.3578655621066,4.20676541653317,4.29261777197262,202440.572667308,0.0,1.0
1997-07-10,24.5,24.5,24.5,24.5,11880,4.20676541653317,4.20676541653317,4.20676541653317,4.20676541653317,69188.5501521178,0.0,1.0
1997-07-11,25.12,25.12,24.12,24.12,45960,4.31322233727809,4.31322233727809,4.14151762639918,4.14151762639918,267668.835436981,0.0,1.0
1997-07-14,24.38,25.13,24.38,24.75,92800,4.1861608512277,4.31493938438688,4.1861608512277,4.24969159425289,540462.748663008,0.0,1.0
1997-07-15,25.13,25.13,24.38,24.75,54760,4.31493938438688,4.31493938438688,4.1861608512277,4.24969159425289,318919.613327439,0.0,1.0
1997-07-16,25.88,25.88,25.25,25.88,76320,4.44371791754606,4.44371791754606,4.33554394969235,4.44371791754606,444484.01915906,0.0,1.0
1997-07-17,25.0,25.88,25.0,25.88,194920,4.29261777197262,4.44371791754606,4.29261777197262,4.44371791754606,1135204.73027364,0.0,1.0
1997-07-18,25.5,25.88,25.0,25.5,38760,4.37847012741207,4.44371791754606,4.29261777197262,4.37847012741207,225736.380799334,0.0,1.0
1997-07-21,26.5,27.0,26.0,26.0,58880,4.55017483829098,4.63602719373043,4.46432248285153,4.46432248285153,342914.295703426,0.0,1.0
1997-07-22,27.0,27.25,26.0,27.0,119880,4.63602719373043,4.67895337145016,4.46432248285153,4.63602719373043,698175.369716826,0.0,1.0
1997-07-23,26.5,26.88,26.5,26.5,26760,4.55017483829098,4.61542262842496,4.55017483829098,4.55017483829098,155848.956403255,0.0,1.0
1997-07-24,24.38,26.38,23.38,26.38,145440,4.1861608512277,4.52957027298551,4.01445614034879,4.52957027298551,847035.583680473,0.0,1.0
1997-07-25,23.75,26.5,23.75,26.5,33120,4.07798688337399,4.55017483829098,4.07798688337399,4.55017483829098,192889.291333177,0.0,1.0
1997-07-28,23.75,23.75,23.75,23.75,10120,4.07798688337399,4.07798688337399,4.07798688337399,4.07798688337399,58938.3945740263,0.0,1.0
1997-07-29,24.38,24.75,23.75,24.38,44200,4.1861608512277,4.24969159425289,4.07798688337399,4.1861608512277,257418.67985889,0.0,1.0
1997-07-30,24.75,24.75,23.75,24.75,6440,4.24969159425289,4.24969159425289,4.07798688337399,4.24969159425289,37506.2510925622,0.0,1.0
1997-07-31,24.75,25.38,24.25,24.25,12160,4.24969159425289,4.3578655621066,4.16383923881344,4.16383923881344,70819.2567213598,0.0,1.0
1997-08-01,26.25,26.5,24.25,24.25,24040,4.50724866057125,4.55017483829098,4.16383923881344,4.16383923881344,140007.806873478,0.0,1.0
1997-08-04,26.0,26.63,25.38,25.38,23040,4.46432248285153,4.57249645070524,4.3578655621066,4.3578655621066,134183.854840471,0.0,1.0
1997-08-05,26.38,26.5,25.38,26.0,13320,4.52957027298551,4.55017483829098,4.3578655621066,4.46432248285153,77575.0410796473,0.0,1.0
1997-08-06,26.25,26.88,25.25,25.25,87880,4.50724866057125,4.61542262842496,4.33554394969235,4.33554394969235,511808.904660616,0.0,1.0
1997-08-07,25.3,27.75,25.3,26.0,70920,4.34412918523629,4.76480572688961,4.34412918523629,4.46432248285153,413034.678180825,0.0,1.0
1997-08-08,23.75,24.75,23.75,24.75,12680,4.07798688337399,4.24969159425289,4.07798688337399,4.24969159425289,73847.7117785231,0.0,1.0
1997-08-11,24.13,24.75,23.75,23.75,78400,4.14323467350797,4.24969159425289,4.07798688337399,4.07798688337399,456597.839387714,0.0,1.0
1997-08-12,24.5,25.0,23.75,24.5,68320,4.20676541653317,4.29261777197262,4.07798688337399,4.20676541653317,397892.402895008,0.0,1.0
1997-08-13,24.63,25.13,24.38,25.13,112000,4.22908702894743,4.31493938438688,4.1861608512277,4.31493938438688,652282.627696733,0.0,1.0
1997-08-14,25.0,25.13,24.25,24.25,13600,4.29261777197262,4.31493938438688,4.16383923881344,4.16383923881344,79205.7476488891,0.0,1.0
1997-08-15,24.88,24.88,23.88,24.5,5280,4.27201320666715,4.27201320666715,4.10030849578825,4.20676541653317,30750.4667342746,0.0,1.0
1997-08-18,24.19,24.88,23.88,24.0,12680,4.15353695616071,4.27201320666715,4.10030849578825,4.12091306109372,73847.7117785231,0.0,1.0
1997-08-19,24.5,24.5,23.88,24.5,70600,4.20676541653317,4.20676541653317,4.10030849578825,4.20676541653317,411171.013530262,0.0,1.0
1997-08-20,24.63,24.63,23.88,24.5,8520,4.22908702894743,4.22908702894743,4.10030849578825,4.20676541653317,49620.0713212158,0.0,1.0
1997-08-21,24.5,25.13,24.13,25.0,28960,4.20676541653317,4.31493938438688,4.14323467350797,4.29261777197262,168661.65087587,0.0,1.0
1997-08-22,24.75,24.75,24.38,24.75,7080,4.24969159425289,4.24969159425289,4.1861608512277,4.24969159425289,41233.5803936864,0.0,1.0
1997-08-25,25.5,25.75,24.75,25.5,41600,4.37847012741207,4.4213963051318,4.24969159425289,4.37847012741207,242276.404573073,0.0,1.0
1997-08-26,24.0,25.75,24.0,25.0,50560,4.12091306109372,4.4213963051318,4.12091306109372,4.29261777197262,294459.014788811,0.0,1.0
1997-08-27,24.75,24.75,24.0,24.75,18600,4.24969159425289,4.24969159425289,4.12091306109372,4.24969159425289,108325.507813922,0.0,1.0
1997-08-28,24.75,24.75,24.0,24.75,23520,4.24969159425289,4.24969159425289,4.12091306109372,4.24969159425289,136979.351816314,0.0,1.0
1997-08-29,24.75,25.0,24.0,24.63,37440,4.24969159425289,4.29261777197262,4.12091306109372,4.22908702894743,218048.764115766,0.0,1.0
1997-09-02,24.75,24.75,24.38,24.5,68480,4.24969159425289,4.24969159425289,4.1861608512277,4.20676541653317,398824.235220289,0.0,1.0
1997-09-03,24.75,24.75,23.88,24.75,52520,4.24969159425289,4.24969159425289,4.10030849578825,4.24969159425289,305873.960773504,0.0,1.0
1997-09-04,23.5,24.75,23.38,23.88,26080,4.03506070565426,4.24969159425289,4.01445614034879,4.10030849578825,151888.669020811,0.0,1.0
1997-09-05,23.38,23.63,21.5,22.63,122440,4.01445614034879,4.05738231806852,3.69165128389645,3.88567760718962,713084.686921323,0.0,1.0
1997-09-08,23.94,24.0,23.5,24.0,164320,4.11061077844098,4.12091306109372,4.03506070565426,4.12091306109372,956991.798063637,0.0,1.0
1997-09-09,23.63,24.0,23.25,23.75,16000,4.05738231806852,4.12091306109372,3.99213452793454,4.07798688337399,93183.2325281049,0.0,1.0
1997-09-10,23.75,24.0,23.0,24.0,45320,4.07798688337399,4.12091306109372,3.94920835021481,4.12091306109372,263941.506135857,0.0,1.0
1997-09-11,23.5,23.5,23.25,23.25,18600,4.03506070565426,4.03506070565426,3.99213452793454,3.99213452793454,108325.507813922,0.0,1.0
1997-09-12,24.25,24.25,23.25,23.75,13160,4.16383923881344,4.16383923881344,3.99213452793454,4.07798688337399,76643.2087543662,0.0,1.0
1997-09-15,24.75,25.0,23.5,24.25,46120,4.24969159425289,4.29261777197262,4.03506070565426,4.16383923881344,268600.667762262,0.0,1.0
1997-09-16,25.5,25.5,24.5,24.75,13440,4.37847012741207,4.37847012741207,4.20676541653317,4.24969159425289,78273.9153236081,0.0,1.0
1997-09-17,24.88,25.5,23.63,25.0,54560,4.27201320666715,4.37847012741207,4.05738231806852,4.29261777197262,317754.822920838,0.0,1.0
1997-09-18,24.69,24.88,24.5,24.88,35880,4.23938931160016,4.27201320666715,4.20676541653317,4.27201320666715,208963.398944275,0.0,1.0
1997-09-19,24.25,24.5,23.75,24.38,54920,4.16383923881344,4.20676541653317,4.07798688337399,4.1861608512277,319851.44565272,0.0,1.0
1997-09-22,23.75,24.38,23.75,24.25,32160,4.07798688337399,4.1861608512277,4.07798688337399,4.16383923881344,187298.297381491,0.0,1.0
1997-09-23,25.44,26.0,23.88,24.25,56040,4.36816784475934,4.46432248285153,4.10030849578825,4.16383923881344,326374.271929687,0.0,1.0
1997-09-24,25.88,26.38,25.38,25.94,51680,4.44371791754606,4.52957027298551,4.3578655621066,4.45402020019879,300981.841065778,0.0,1.0
1997-09-25,25.75,26.5,25.63,26.38,24160,4.4213963051318,4.55017483829098,4.40079173982633,4.52957027298551,140706.681117438,0.0,1.0
1997-09-26,25.0,26.0,25.0,25.0,7040,4.29261777197262,4.46432248285153,4.29261777197262,4.29261777197262,41000.6223123661,0.0,1.0
1997-09-29,25.63,25.63,24.75,25.0,70280,4.40079173982633,4.40079173982633,4.24969159425289,4.29261777197262,409307.348879701,0.0,1.0
1997-09-30,27.63,27.63,24.75,24.75,105920,4.74420116158414,4.74420116158414,4.24969159425289,4.24969159425289,616872.999336054,0.0,1.0
1997-10-01,26.88,26.88,26.25,26.88,28960,4.61542262842496,4.61542262842496,4.50724866057125,4.61542262842496,168661.65087587,0.0,1.0
1997-10-02,27.0,27.0,26.75,26.88,60000,4.63602719373043,4.63602719373043,4.5931010160107,4.61542262842496,349437.121980393,0.0,1.0
1997-10-03,26.75,27.0,26.5,27.0,19720,4.5931010160107,4.63602719373043,4.55017483829098,4.63602719373043,114848.334090889,0.0,1.0
1997-10-06,26.38,27.0,26.38,26.94,16680,4.52957027298551,4.63602719373043,4.52957027298551,4.6257249110777,97143.5199105493,0.0,1.0
1997-10-07,26.88,27.0,26.38,26.38,16640,4.61542262842496,4.63602719373043,4.52957027298551,4.52957027298551,96910.5618292291,0.0,1.0
1997-10-08,27.0,27.0,26.63,27.0,11400,4.63602719373043,4.63602719373043,4.57249645070524,4.63602719373043,66393.0531762747,0.0,1.0
1997-10-09,26.25,27.0,26.0,26.63,70280,4.50724866057125,4.63602719373043,4.46432248285153,4.57249645070524,409307.348879701,0.0,1.0
1997-10-10,26.0,26.25,25.38,26.0,3840,4.46432248285153,4.50724866057125,4.3578655621066,4.46432248285153,22363.9758067451,0.0,1.0
1997-10-13,26.5,26.88,25.38,25.38,24040,4.55017483829098,4.61542262842496,4.3578655621066,4.3578655621066,140007.806873477,0.0,1.0
1997-10-14,26.81,27.38,26.5,26.5,114400,4.60340329866344,4.70127498386441,4.55017483829098,4.55017483829098,666260.112575949,0.0,1.0
1997-10-15,27.0,27.0,26.5,27.0,13960,4.63602719373043,4.63602719373043,4.55017483829098,4.63602719373043,81302.3703807715,0.0,1.0
1997-10-16,26.63,27.25,26.63,26.63,39240,4.57249645070524,4.67895337145016,4.57249645070524,4.57249645070524,228531.877775177,0.0,1.0
1997-10-17,26.81,27.0,26.75,27.0,6400,4.60340329866344,4.63602719373043,4.5931010160107,4.63602719373043,37273.2930112419,0.0,1.0
1997-10-20,26.75,27.0,26.63,27.0,23520,4.5931010160107,4.63602719373043,4.57249645070524,4.63602719373043,136979.351816314,0.0,1.0
1997-10-21,28.5,28.75,26.88,27.13,134400,4.89358426004879,4.93651043776851,4.61542262842496,4.65834880614469,782739.15323608,0.0,1.0
1997-10-22,30.25,30.88,28.5,28.75,95360,5.19406750408687,5.30224147194058,4.89358426004879,4.93651043776851,555372.065867505,0.0,1.0
1997-10-23,29.5,30.13,29.25,29.5,225280,5.06528897092769,5.1734629387814,5.02236279320797,5.06528897092769,1312019.91399572,0.0,1.0
1997-10-24,27.75,29.75,27.63,29.5,225480,4.76480572688961,5.10821514864742,4.74420116158414,5.06528897092769,1313184.70440232,0.0,1.0
1997-10-27,26.0,27.5,23.25,27.5,106720,4.46432248285153,4.72187954916988,3.99213452793454,4.72187954916988,621532.160962458,0.0,1.0
1997-10-28,24.75,26.88,22.88,23.88,74600,4.24969159425289,4.61542262842496,3.92860378490934,4.10030849578825,434466.821662289,0.0,1.0
1997-10-29,25.56,25.88,24.75,25.5,53000,4.38877241006481,4.44371791754606,4.24969159425289,4.37847012741207,308669.457749347,0.0,1.0
1997-10-30,25.63,25.75,25.0,25.75,21480,4.40079173982633,4.4213963051318,4.29261777197262,4.4213963051318,125098.489668981,0.0,1.0
1997-10-31,27.5,27.5,25.0,26.0,16480,4.72187954916988,4.72187954916988,4.29261777197262,4.46432248285153,95978.729503948,0.0,1.0
1997-11-03,27.0,27.75,27.0,27.0,3200,4.63602719373043,4.76480572688961,4.63602719373043,4.63602719373043,18636.646505621,0.0,1.0
1997-11-04,25.5,27.75,25.5,27.75,41960,4.37847012741207,4.76480572688961,4.37847012741207,4.76480572688961,244373.027304955,0.0,1.0
1997-11-05,26.06,26.75,25.38,25.38,109120,4.47462476550426,4.5931010160107,4.3578655621066,4.3578655621066,635509.645841675,0.0,1.0
1997-11-06,25.25,26.38,24.94,25.5,44840,4.33554394969235,4.52957027298551,4.28231548931989,4.37847012741207,261146.009160014,0.0,1.0
1997-11-07,24.25,25.88,24.0,24.5,32160,4.16383923881344,4.44371791754606,4.12091306109372,4.20676541653317,187298.297381491,0.0,1.0
1997-11-10,24.5,25.0,24.5,24.75,6600,4.20676541653317,4.29261777197262,4.20676541653317,4.24969159425289,38438.0834178432,0.0,1.0
1997-11-11,25.25,25.25,24.5,24.5,18440,4.33554394969235,4.33554394969235,4.20676541653317,4.20676541653317,107393.675488641,0.0,1.0
1997-11-12,25.0,25.38,24.0,24.5,66280,4.29261777197262,4.3578655621066,4.12091306109372,4.20676541653317,386011.540747674,0.0,1.0
1997-11-13,25.0,25.25,24.75,24.88,72200,4.29261777197262,4.33554394969235,4.24969159425289,4.27201320666715,420489.336783073,0.0,1.0
1997-11-14,25.0,25.25,24.5,25.25,39200,4.29261777197262,4.33554394969235,4.20676541653317,4.33554394969235,228298.919693857,0.0,1.0
1997-11-17,25.0,25.25,24.5,25.0,33120,4.29261777197262,4.33554394969235,4.20676541653317,4.29261777197262,192889.291333177,0.0,1.0
1997-11-18,24.13,25.38,24.13,25.25,38560,4.14323467350797,4.3578655621066,4.14323467350797,4.33554394969235,224571.590392733,0.0,1.0
1997-11-19,23.75,24.25,23.63,24.25,17800,4.07798688337399,4.16383923881344,4.05738231806852,4.16383923881344,103666.346187517,0.0,1.0
1997-11-20,23.75,24.0,23.5,24.0,227040,4.07798688337399,4.12091306109372,4.03506070565426,4.12091306109372,1322270.06957381,0.0,1.0
1997-11-21,23.75,24.25,23.75,23.75,41960,4.07798688337399,4.16383923881344,4.07798688337399,4.07798688337399,244373.027304955,0.0,1.0
1997-11-24,24.0,24.25,23.75,24.25,12520,4.12091306109372,4.16383923881344,4.07798688337399,4.16383923881344,72915.879453242,0.0,1.0
1997-11-25,23.5,24.0,23.5,23.75,14440,4.03506070565426,4.12091306109372,4.03506070565426,4.07798688337399,84097.8673566147,0.0,1.0
1997-11-26,23.75,23.75,23.5,23.5,44040,4.07798688337399,4.07798688337399,4.03506070565426,4.03506070565426,256486.847533609,0.0,1.0
1997-11-28,23.63,23.75,23.5,23.5,3520,4.05738231806852,4.07798688337399,4.03506070565426,4.03506070565426,20500.3111561831,0.0,1.0
1997-12-01,23.75,24.5,23.5,23.88,203240,4.07798688337399,4.20676541653317,4.03506070565426,4.10030849578825,1183660.01118825,0.0,1.0
1997-12-02,24.25,24.75,23.75,24.75,44040,4.16383923881344,4.24969159425289,4.07798688337399,4.24969159425289,256486.847533609,0.0,1.0
1997-12-03,24.25,24.88,24.25,24.38,140040,4.16383923881344,4.27201320666715,4.16383923881344,4.1861608512277,815586.242702238,0.0,1.0
1997-12-04,24.31,24.88,24.31,24.5,20840,4.17414152146618,4.27201320666715,4.17414152146618,4.20676541653317,121371.160367856,0.0,1.0
1997-12-05,24.25,24.5,24.25,24.5,39240,4.16383923881344,4.20676541653317,4.16383923881344,4.20676541653317,228531.877775177,0.0,1.0
1997-12-08,24.5,24.75,24.5,24.5,7080,4.20676541653317,4.24969159425289,4.20676541653317,4.20676541653317,41233.5803936864,0.0,1.0
1997-12-09,24.88,25.0,24.25,24.25,91200,4.27201320666715,4.29261777197262,4.16383923881344,4.16383923881344,531144.425410198,0.0,1.0
1997-12-10,24.75,24.88,24.25,24.38,203840,4.24969159425289,4.27201320666715,4.16383923881344,4.1861608512277,1187154.38240806,0.0,1.0
1997-12-11,25.0,25.0,24.25,24.5,20160,4.29261777197262,4.29261777197262,4.16383923881344,4.20676541653317,117410.872985412,0.0,1.0
1997-12-12,25.13,25.63,25.0,25.25,110440,4.31493938438688,4.40079173982633,4.29261777197262,4.33554394969235,643197.262525243,0.0,1.0
1997-12-15,25.0,25.25,24.88,25.0,20520,4.29261777197262,4.33554394969235,4.27201320666715,4.29261777197262,119507.495717294,0.0,1.0
1997-12-16,25.75,26.0,25.0,25.25,126920,4.4213963051318,4.46432248285153,4.29261777197262,4.33554394969235,739175.992029191,0.0,1.0
1997-12-17,25.38,25.75,25.38,25.75,174120,4.3578655621066,4.4213963051318,4.3578655621066,4.4213963051318,1014066.5279871,0.0,1.0
1997-12-18,25.38,25.63,25.25,25.63,84000,4.3578655621066,4.40079173982633,4.33554394969235,4.40079173982633,489211.970772551,0.0,1.0
1997-12-19,25.13,25.5,25.0,25.25,80320,4.31493938438688,4.37847012741207,4.29261777197262,4.33554394969235,467779.827291086,0.0,1.0
1997-12-22,25.44,26.5,25.0,25.0,261320,4.36816784475934,4.55017483829098,4.29261777197262,4.29261777197262,1521915.14526527,0.0,1.0
1997-12-23,25.5,25.75,25.38,25.38,112840,4.37847012741207,4.4213963051318,4.3578655621066,4.3578655621066,657174.74740446,0.0,1.0
1997-12-24,25.13,25.63,25.13,25.13,13160,4.31493938438688,4.40079173982633,4.31493938438688,4.31493938438688,76643.2087543662,0.0,1.0
1997-12-26,25.5,25.5,25.38,25.38,36520,4.37847012741207,4.37847012741207,4.3578655621066,4.3578655621066,212690.728245399,0.0,1.0
1997-12-29,25.5,25.5,25.38,25.38,162080,4.37847012741207,4.37847012741207,4.3578655621066,4.3578655621066,943946.145509703,0.0,1.0
1997-12-30,27.0,27.13,25.44,25.5,280800,4.63602719373043,4.65834880614469,4.36816784475934,4.37847012741207,1635365.73086824,0.0,1.0
1997-12-31,26.88,27.5,26.5,26.5,145760,4.61542262842496,4.72187954916988,4.55017483829098,4.55017483829098,848899.248331035,0.0,1.0
1998-01-02,28.13,28.13,26.75,27.38,84680,4.83005351702359,4.83005351702359,4.5931010160107,4.70127498386441,493172.258154995,0.0,1.0
1998-01-05,27.63,28.25,27.06,28.25,13440,4.74420116158414,4.85065808232906,4.64632947638316,4.85065808232906,78273.9153236081,0.0,1.0
1998-01-06,28.13,29.0,27.25,27.25,55200,4.83005351702359,4.97943661548824,4.67895337145016,4.67895337145016,321482.152221962,0.0,1.0
1998-01-07,27.5,28.13,27.0,28.13,41960,4.72187954916988,4.83005351702359,4.63602719373043,4.83005351702359,244373.027304955,0.0,1.0
1998-01-08,27.63,27.75,26.88,27.63,16640,4.74420116158414,4.76480572688961,4.61542262842496,4.74420116158414,96910.561829229,0.0,1.0
1998-01-09,26.38,27.5,26.0,27.38,66760,4.52957027298551,4.72187954916988,4.46432248285153,4.70127498386441,388807.037723517,0.0,1.0
1998-01-12,25.81,26.38,25.25,25.25,12800,4.43169858778453,4.52957027298551,4.33554394969235,4.33554394969235,74546.5860224839,0.0,1.0
1998-01-13,26.0,26.5,25.0,25.88,62400,4.46432248285153,4.55017483829098,4.29261777197262,4.44371791754606,363414.606859608,0.0,1.0
1998-01-14,25.25,25.75,24.75,25.75,12680,4.33554394969235,4.4213963051318,4.24969159425289,4.4213963051318,73847.711778523,0.0,1.0
1998-01-15,25.13,25.5,24.75,25.5,30920,4.31493938438688,4.37847012741207,4.24969159425289,4.37847012741207,180076.596860562,0.0,1.0
1998-01-16,25.13,25.5,25.0,25.5,14080,4.31493938438688,4.37847012741207,4.29261777197262,4.37847012741207,82001.2446247322,0.0,1.0
1998-01-20,28.0,28.0,24.75,25.13,22280,4.80773190460933,4.80773190460933,4.24969159425289,4.31493938438688,129757.651295386,0.0,1.0
1998-01-21,27.0,27.75,26.5,27.75,25440,4.63602719373043,4.76480572688961,4.55017483829098,4.76480572688961,148161.339719687,0.0,1.0
1998-01-22,23.56,26.0,22.75,26.0,963240,4.045362988307,4.46432248285153,3.90628217249508,4.46432248285153,5609863.55627323,0.0,1.0
1998-01-23,25.0,26.0,23.63,23.63,507400,4.29261777197262,4.46432248285153,4.05738231806852,4.05738231806852,2955073.26154752,0.0,1.0
1998-01-26,25.09,25.12,24.75,25.0,288840,4.30807119595172,4.31322233727809,4.24969159425289,4.29261777197262,1682190.30521361,0.0,1.0
1998-01-27,25.25,25.88,25.0,25.0,14080,4.33554394969235,4.44371791754606,4.29261777197262,4.29261777197262,82001.2446247322,0.0,1.0
1998-01-28,25.5,26.0,25.0,25.13,66560,4.37847012741207,4.46432248285153,4.29261777197262,4.31493938438688,387642.247316916,0.0,1.0
1998-01-29,26.25,26.25,25.5,26.0,44360,4.50724866057125,4.50724866057125,4.37847012741207,4.46432248285153,258350.512184171,0.0,1.0
1998-01-30,24.88,26.0,24.88,26.0,18440,4.27201320666715,4.46432248285153,4.27201320666715,4.46432248285153,107393.675488641,0.0,1.0
1998-02-02,24.25,25.0,24.25,25.0,184160,4.16383923881344,4.29261777197262,4.16383923881344,4.29261777197262,1072539.00639849,0.0,1.0
1998-02-03,25.0,25.13,24.25,24.25,197000,4.29261777197262,4.31493938438688,4.16383923881344,4.16383923881344,1147318.55050229,0.0,1.0
1998-02-04,24.75,25.0,24.31,25.0,168000,4.24969159425289,4.29261777197262,4.17414152146618,4.29261777197262,978423.941545102,0.0,1.0
1998-02-05,25.13,25.5,25.0,25.13,82240,4.31493938438688,4.37847012741207,4.29261777197262,4.31493938438688,478961.815194459,0.0,1.0
1998-02-06,24.88,25.5,24.5,25.5,46120,4.27201320666715,4.37847012741207,4.20676541653317,4.37847012741207,268600.667762262,0.0,1.0
1998-02-09,25.88,26.0,24.5,25.0,21960,4.44371791754606,4.46432248285153,4.20676541653317,4.29261777197262,127893.986644824,0.0,1.0
1998-02-10,25.38,26.0,25.0,25.0,64320,4.3578655621066,4.46432248285153,4.29261777197262,4.29261777197262,374596.594762982,0.0,1.0
1998-02-11,25.38,25.63,25.25,25.38,8360,4.3578655621066,4.40079173982633,4.33554394969235,4.3578655621066,48688.2389959348,0.0,1.0
1998-02-12,25.75,25.75,25.38,25.75,77000,4.4213963051318,4.4213963051318,4.3578655621066,4.4213963051318,448444.306541504,0.0,1.0
1998-02-13,25.25,25.75,24.88,25.75,221960,4.33554394969235,4.4213963051318,4.27201320666715,4.4213963051318,1292684.39324613,0.0,1.0
1998-02-17,25.88,26.0,25.5,25.75,108520,4.44371791754606,4.46432248285153,4.37847012741207,4.4213963051318,632015.274621871,0.0,1.0
1998-02-18,25.31,25.88,25.25,25.88,295720,4.34584623234508,4.44371791754606,4.33554394969235,4.44371791754606,1722259.0952007,0.0,1.0
1998-02-19,24.25,25.75,24.25,25.75,86720,4.16383923881344,4.4213963051318,4.16383923881344,4.4213963051318,505053.120302328,0.0,1.0
1998-02-20,23.88,24.75,23.38,24.75,228320,4.10030849578825,4.24969159425289,4.01445614034879,4.24969159425289,1329724.72817606,0.0,1.0
1998-02-23,24.44,24.75,24.0,24.13,311840,4.19646313388043,4.24969159425289,4.12091306109372,4.14323467350797,1816141.20197276,0.0,1.0
1998-02-24,24.38,24.75,24.13,24.63,67040,4.1861608512277,4.24969159425289,4.14323467350797,4.22908702894743,390437.744292759,0.0,1.0
1998-02-25,25.0,25.0,24.31,24.5,99840,4.29261777197262,4.29261777197262,4.17414152146618,4.20676541653317,581463.370975374,0.0,1.0
1998-02-26,24.75,24.75,24.5,24.75,14440,4.24969159425289,4.24969159425289,4.20676541653317,4.24969159425289,84097.8673566147,0.0,1.0
1998-02-27,25.25,25.25,24.5,25.0,81440,4.33554394969235,4.33554394969235,4.20676541653317,4.29261777197262,474302.653568053,0.0,1.0
1998-03-02,25.25,25.75,25.0,25.5,61760,4.33554394969235,4.4213963051318,4.29261777197262,4.37847012741207,359687.277558484,0.0,1.0
1998-03-03,26.38,27.75,25.13,25.75,209320,4.52957027298551,4.76480572688961,4.31493938438688,4.4213963051318,1219069.63954893,0.0,1.0
1998-03-04,26.13,27.0,26.13,26.5,68800,4.48664409526578,4.63602719373043,4.48664409526578,4.55017483829098,400687.899870851,0.0,1.0
1998-03-05,25.0,26.63,24.88,26.63,82920,4.29261777197262,4.57249645070524,4.27201320666715,4.57249645070524,482922.102576903,0.0,1.0
1998-03-06,25.25,25.5,24.88,25.0,7040,4.33554394969235,4.37847012741207,4.27201320666715,4.29261777197262,41000.6223123661,0.0,1.0
1998-03-09,25.63,26.0,25.0,25.5,41640,4.40079173982633,4.46432248285153,4.29261777197262,4.37847012741207,242509.362654393,0.0,1.0
1998-03-10,26.0,26.13,25.63,26.0,20160,4.46432248285153,4.48664409526578,4.40079173982633,4.46432248285153,117410.872985412,0.0,1.0
1998-03-11,26.25,26.25,25.88,26.13,86400,4.50724866057125,4.50724866057125,4.44371791754606,4.48664409526578,503189.455651766,0.0,1.0
1998-03-12,26.5,26.88,26.0,26.0,45320,4.55017483829098,4.61542262842496,4.46432248285153,4.46432248285153,263941.506135857,0.0,1.0
1998-03-13,26.5,27.13,26.5,26.5,143880,4.55017483829098,4.65834880614469,4.55017483829098,4.55017483829098,837950.218508982,0.0,1.0
1998-03-16,27.56,27.88,26.25,27.13,89640,4.73218183182262,4.78712733930387,4.50724866057125,4.65834880614469,522059.060238707,0.0,1.0
1998-03-17,27.63,28.38,27.38,27.88,35520,4.74420116158414,4.87297969474332,4.70127498386441,4.78712733930387,206866.776212393,0.0,1.0
1998-03-18,27.75,28.13,27.13,27.88,26760,4.76480572688961,4.83005351702359,4.65834880614469,4.78712733930387,155848.956403255,0.0,1.0
1998-03-19,28.19,28.5,27.75,28.0,49760,4.84035579967633,4.89358426004879,4.76480572688961,4.80773190460933,289799.853162406,0.0,1.0
1998-03-20,27.94,28.25,27.63,28.0,116160,4.7974296219566,4.85065808232906,4.74420116158414,4.80773190460933,676510.268154041,0.0,1.0
1998-03-23,26.63,28.13,25.88,28.13,45120,4.57249645070524,4.83005351702359,4.44371791754606,4.83005351702359,262776.715729255,0.0,1.0
1998-03-24,27.5,27.5,26.25,26.25,28000,4.72187954916988,4.72187954916988,4.50724866057125,4.50724866057125,163070.656924184,0.0,1.0
1998-03-25,26.75,27.75,26.75,27.75,103520,4.5931010160107,4.76480572688961,4.5931010160107,4.76480572688961,602895.514456839,0.0,1.0
1998-03-26,27.25,27.25,26.75,27.0,45120,4.67895337145016,4.67895337145016,4.5931010160107,4.63602719373043,262776.715729255,0.0,1.0
1998-03-27,28.0,28.0,27.0,27.25,22120,4.80773190460933,4.80773190460933,4.63602719373043,4.67895337145016,128825.818970105,0.0,1.0
1998-03-30,28.25,28.25,27.0,27.0,3080,4.85065808232906,4.85065808232906,4.63602719373043,4.63602719373043,17937.7722616602,0.0,1.0
1998-03-31,27.75,29.25,27.0,28.25,188040,4.76480572688961,5.02236279320797,4.63602719373043,4.85065808232906,1095135.94028655,0.0,1.0
1998-04-01,28.0,29.0,27.5,29.0,113280,4.80773190460933,4.97943661548824,4.72187954916988,4.97943661548824,659737.286298983,0.0,1.0
1998-04-02,28.13,28.25,28.0,28.13,70880,4.83005351702359,4.85065808232906,4.80773190460933,4.83005351702359,412801.720099505,0.0,1.0
1998-04-03,27.88,28.13,27.88,28.13,123200,4.78712733930387,4.83005351702359,4.78712733930387,4.83005351702359,717510.890466407,0.0,1.0
1998-04-06,27.63,28.0,27.38,28.0,43520,4.74420116158414,4.80773190460933,4.70127498386441,4.80773190460933,253458.392476445,0.0,1.0
1998-04-07,26.0,27.63,25.88,27.38,152200,4.46432248285153,4.74420116158414,4.44371791754606,4.70127498386441,886405.499423596,0.0,1.0
1998-04-08,25.5,26.63,25.5,26.63,259400,4.37847012741207,4.57249645070524,4.37847012741207,4.57249645070524,1510733.1573619,0.0,1.0
1998-04-09,27.5,27.5,25.5,26.0,87560,4.72187954916988,4.72187954916988,4.37847012741207,4.46432248285153,509945.240010054,0.0,1.0
1998-04-13,26.75,27.5,26.5,27.5,4160,4.5931010160107,4.72187954916988,4.55017483829098,4.72187954916988,24227.6404573073,0.0,1.0
1998-04-14,26.75,27.5,26.38,27.25,31080,4.5931010160107,4.72187954916988,4.52957027298551,4.67895337145016,181008.429185844,0.0,1.0
1998-04-15,27.5,27.5,26.25,26.75,58400,4.72187954916988,4.72187954916988,4.50724866057125,4.5931010160107,340118.798727583,0.0,1.0
1998-04-16,27.5,27.5,27.0,27.0,5000,4.72187954916988,4.72187954916988,4.63602719373043,4.63602719373043,29119.7601650328,0.0,1.0
1998-04-17,27.5,27.5,27.0,27.0,26560,4.72187954916988,4.72187954916988,4.63602719373043,4.63602719373043,154684.165996654,0.0,1.0
1998-04-20,27.5,27.5,27.0,27.0,18240,4.72187954916988,4.72187954916988,4.63602719373043,4.63602719373043,106228.88508204,0.0,1.0
1998-04-21,27.13,27.5,26.75,27.13,22400,4.65834880614469,4.72187954916988,4.5931010160107,4.65834880614469,130456.525539347,0.0,1.0
1998-04-22,25.88,27.5,25.88,25.88,45600,4.44371791754606,4.72187954916988,4.44371791754606,4.44371791754606,265572.212705099,0.0,1.0
1998-04-23,24.06,25.0,22.0,24.75,545600,4.13121534374645,4.29261777197262,3.77750363933591,4.24969159425289,3177548.22920837,0.0,1.0
1998-04-24,25.0,25.25,24.25,24.25,174920,4.29261777197262,4.33554394969235,4.16383923881344,4.16383923881344,1018725.68961351,0.0,1.0
1998-04-27,24.13,24.75,23.75,24.75,280640,4.14323467350797,4.24969159425289,4.07798688337399,4.24969159425289,1634433.89854296,0.0,1.0
1998-04-28,24.25,25.13,24.25,24.5,15080,4.16383923881344,4.31493938438688,4.16383923881344,4.20676541653317,87825.1966577388,0.0,1.0
1998-04-29,25.0,25.0,24.38,24.56,28480,4.29261777197262,4.29261777197262,4.1861608512277,4.2170676991859,165866.153900027,0.0,1.0
1998-04-30,24.88,25.25,24.13,24.5,327560,4.27201320666715,4.33554394969235,4.14323467350797,4.20676541653317,1907693.72793163,0.0,1.0
1998-05-01,24.63,24.88,24.5,24.88,33640,4.22908702894743,4.27201320666715,4.20676541653317,4.27201320666715,195917.74639034,0.0,1.0
1998-05-04,24.75,24.88,24.38,24.69,74760,4.24969159425289,4.27201320666715,4.1861608512277,4.23938931160016,435398.65398757,0.0,1.0
1998-05-05,23.88,24.75,23.75,24.75,205320,4.10030849578825,4.24969159425289,4.07798688337399,4.24969159425289,1195773.8314169,0.0,1.0
1998-05-06,24.0,24.25,23.75,24.25,61920,4.12091306109372,4.16383923881344,4.07798688337399,4.16383923881344,360619.109883765,0.0,1.0
1998-05-07,24.13,24.13,23.88,24.0,68680,4.14323467350797,4.14323467350797,4.10030849578825,4.12091306109372,399989.02562689,0.0,1.0
1998-05-08,24.0,24.0,23.5,23.94,129640,4.12091306109372,4.12091306109372,4.03506070565426,4.11061077844098,755017.141558969,0.0,1.0
1998-05-11,23.5,24.0,23.0,23.25,76640,4.03506070565426,4.12091306109372,3.94920835021481,3.99213452793454,446347.683809623,0.0,1.0
1998-05-12,22.5,23.5,21.75,22.75,39400,3.86335599477536,4.03506070565426,3.73457746161618,3.90628217249508,229463.710100458,0.0,1.0
1998-05-13,21.88,22.5,20.5,22.5,660640,3.75689907403044,3.86335599477536,3.51994657301755,3.86335599477536,3847535.67108545,0.0,1.0
1998-05-14,22.25,23.38,22.13,22.88,194440,3.82042981705563,4.01445614034879,3.79982525175016,3.92860378490934,1132409.23329779,0.0,1.0
1998-05-15,22.63,22.88,22.31,22.63,208680,3.88567760718962,3.92860378490934,3.83073209970837,3.88567760718962,1215342.31024781,0.0,1.0
1998-05-18,22.75,23.13,22.5,22.5,59560,3.90628217249508,3.97152996262907,3.86335599477536,3.86335599477536,346874.583085871,0.0,1.0
1998-05-19,23.0,23.0,22.5,23.0,22760,3.94920835021481,3.94920835021481,3.86335599477536,3.94920835021481,132553.148271229,0.0,1.0
1998-05-20,22.75,23.0,22.5,23.0,159040,3.90628217249508,3.94920835021481,3.86335599477536,3.94920835021481,926241.331329363,0.0,1.0
1998-05-21,22.34,22.75,22.0,22.75,264480,3.83588324103473,3.90628217249508,3.77750363933591,3.90628217249508,1540318.83368957,0.0,1.0
1998-05-22,22.38,22.63,21.75,22.0,52520,3.84275142946989,3.88567760718962,3.73457746161618,3.77750363933591,305873.960773504,0.0,1.0
1998-05-26,22.0,22.38,22.0,22.38,58720,3.77750363933591,3.84275142946989,3.77750363933591,3.84275142946989,341982.463378144,0.0,1.0
1998-05-27,20.69,22.13,20.69,22.0,229920,3.55257046808454,3.79982525175016,3.55257046808454,3.77750363933591,1339043.05142887,0.0,1.0
1998-05-28,21.63,21.88,20.75,21.63,199240,3.71397289631071,3.75689907403044,3.56287275073728,3.71397289631071,1160364.20305623,0.0,1.0
1998-05-29,21.88,21.88,21.5,21.75,21480,3.75689907403044,3.75689907403044,3.69165128389645,3.73457746161618,125098.489668981,0.0,1.0
1998-06-01,21.81,22.0,21.81,22.0,121640,3.74487974426891,3.77750363933591,3.74487974426891,3.77750363933591,708425.525294918,0.0,1.0
1998-06-02,21.38,21.88,21.38,21.88,44200,3.67104671859098,3.75689907403044,3.67104671859098,3.75689907403044,257418.67985889,0.0,1.0
1998-06-03,21.5,21.63,21.25,21.38,88640,3.69165128389645,3.71397289631071,3.64872510617673,3.67104671859098,516235.108205701,0.0,1.0
1998-06-04,22.13,22.13,21.38,21.75,71560,3.79982525175016,3.79982525175016,3.67104671859098,3.73457746161618,416762.007481949,0.0,1.0
1998-06-05,22.0,22.13,21.75,21.75,51040,3.77750363933591,3.79982525175016,3.73457746161618,3.73457746161618,297254.511764654,0.0,1.0
1998-06-08,22.31,23.0,21.75,22.13,60480,3.83073209970837,3.94920835021481,3.73457746161618,3.79982525175016,352232.618956236,0.0,1.0
1998-06-09,22.06,22.5,21.5,22.13,96000,3.78780592198864,3.86335599477536,3.69165128389645,3.79982525175016,559099.395168629,0.0,1.0
1998-06-10,21.87,22.0,21.75,21.75,25800,3.75518202692165,3.77750363933591,3.73457746161618,3.73457746161618,150257.962451569,0.0,1.0
1998-06-11,22.13,22.13,21.41,21.88,174720,3.79982525175016,3.79982525175016,3.67619785991735,3.75689907403044,1017560.89920691,0.0,1.0
1998-06-12,21.63,22.25,21.38,21.5,44200,3.71397289631071,3.82042981705563,3.67104671859098,3.69165128389645,257418.67985889,0.0,1.0
1998-06-15,20.94,21.75,20.63,21.75,50560,3.59549664580427,3.73457746161618,3.54226818543181,3.73457746161618,294459.014788811,0.0,1.0
1998-06-16,21.88,21.88,20.88,21.5,80680,3.75689907403044,3.75689907403044,3.58519436315153,3.69165128389645,469876.450022968,0.0,1.0
1998-06-17,22.0,22.0,21.44,21.88,108520,3.77750363933591,3.77750363933591,3.68134900124372,3.75689907403044,632015.27462187,0.0,1.0
1998-06-18,21.5,22.0,21.44,21.44,132040,3.69165128389645,3.77750363933591,3.68134900124372,3.68134900124372,768994.626438186,0.0,1.0
1998-06-19,21.38,21.5,21.13,21.38,156640,3.67104671859098,3.69165128389645,3.62812054087126,3.67104671859098,912263.846450147,0.0,1.0
1998-06-22,21.63,21.63,21.0,21.38,530720,3.71397289631071,3.71397289631071,3.605798928457,3.67104671859098,3090887.82295724,0.0,1.0
1998-06-23,21.44,21.63,21.25,21.63,183240,3.68134900124372,3.71397289631071,3.64872510617673,3.71397289631071,1067180.97052812,0.0,1.0
1998-06-24,21.19,21.5,21.13,21.38,123840,3.63842282352399,3.69165128389645,3.62812054087126,3.67104671859098,721238.219767532,0.0,1.0
1998-06-25,21.13,21.25,21.0,21.25,102880,3.62812054087126,3.64872510617673,3.605798928457,3.64872510617673,599168.185155714,0.0,1.0
1998-06-26,21.19,21.19,20.94,21.0,148480,3.63842282352399,3.63842282352399,3.59549664580427,3.605798928457,864740.397860814,0.0,1.0
1998-06-29,21.0,21.25,20.94,20.94,612680,3.605798928457,3.64872510617673,3.59549664580427,3.59549664580427,3568218.93158246,0.0,1.0
1998-06-30,20.25,20.63,19.75,20.0,327400,3.47702039529782,3.54226818543181,3.39116803985837,3.4340942175781,1906761.89560635,0.0,1.0
1998-07-01,19.38,20.25,19.0,20.25,574240,3.32763729683318,3.47702039529782,3.26238950669919,3.47702039529782,3344346.21543368,0.0,1.0
1998-07-02,18.88,19.25,18.75,19.0,507200,3.24178494139372,3.30531568441892,3.21946332897947,3.26238950669919,2953908.47114093,0.0,1.0
1998-07-06,19.13,19.13,18.63,19.0,132640,3.28471111911345,3.28471111911345,3.198858763674,3.26238950669919,772488.997657989,0.0,1.0
1998-07-07,19.06,19.38,18.88,19.38,344640,3.27269178935193,3.32763729683318,3.24178494139372,3.32763729683318,2007166.82865538,0.0,1.0
1998-07-08,19.0,19.13,18.88,18.88,39040,3.26238950669919,3.28471111911345,3.24178494139372,3.24178494139372,227367.087368576,0.0,1.0
1998-07-09,19.25,19.25,19.0,19.13,669160,3.30531568441892,3.30531568441892,3.26238950669919,3.28471111911345,3897155.74240666,0.0,1.0
1998-07-10,19.25,19.63,19.25,19.5,61960,3.30531568441892,3.3705634745529,3.30531568441892,3.34824186213864,360852.067965086,0.0,1.0
1998-07-13,19.06,19.63,19.0,19.63,105920,3.27269178935193,3.3705634745529,3.26238950669919,3.3705634745529,616872.999336053,0.0,1.0
1998-07-14,19.06,19.13,19.0,19.06,238760,3.27269178935193,3.28471111911345,3.26238950669919,3.27269178935193,1390526.78740064,0.0,1.0
1998-07-15,19.38,19.38,19.0,19.13,192320,3.32763729683318,3.32763729683318,3.26238950669919,3.28471111911345,1120062.45498782,0.0,1.0
1998-07-16,19.5,19.75,19.0,19.0,70600,3.34824186213864,3.39116803985837,3.26238950669919,3.26238950669919,411171.013530263,0.0,1.0
1998-07-17,19.63,19.75,19.5,19.75,106720,3.3705634745529,3.39116803985837,3.34824186213864,3.39116803985837,621532.16096246,0.0,1.0
1998-07-20,19.63,20.0,19.63,20.0,14440,3.3705634745529,3.4340942175781,3.3705634745529,3.4340942175781,84097.8673566147,0.0,1.0
1998-07-21,19.5,20.13,19.5,20.13,142120,3.34824186213864,3.45641582999235,3.34824186213864,3.45641582999235,827700.062930892,0.0,1.0
1998-07-22,19.5,20.0,19.38,19.5,145640,3.34824186213864,3.4340942175781,3.32763729683318,3.34824186213864,848200.374087075,0.0,1.0
1998-07-23,19.38,19.88,19.38,19.56,131720,3.32763729683318,3.41348965227263,3.32763729683318,3.35854414479138,767130.961787622,0.0,1.0
1998-07-24,18.88,19.38,18.25,19.38,60640,3.24178494139372,3.32763729683318,3.13361097354001,3.32763729683318,353164.451281518,0.0,1.0
1998-07-27,19.25,19.5,18.75,19.5,159880,3.30531568441892,3.34824186213864,3.21946332897947,3.34824186213864,931133.451037087,0.0,1.0
1998-07-28,18.75,19.5,18.25,19.5,64640,3.21946332897947,3.34824186213864,3.13361097354001,3.34824186213864,376460.259413543,0.0,1.0
1998-07-29,19.25,19.25,18.63,18.63,28960,3.30531568441892,3.30531568441892,3.198858763674,3.198858763674,168661.65087587,0.0,1.0
1998-07-30,19.06,19.38,18.75,18.75,32200,3.27269178935193,3.32763729683318,3.21946332897947,3.21946332897947,187531.255462811,0.0,1.0
1998-07-31,18.88,19.5,18.63,19.5,72640,3.24178494139372,3.34824186213864,3.198858763674,3.34824186213864,423051.875677596,0.0,1.0
1998-08-03,18.94,19.38,18.88,19.38,72200,3.25208722404646,3.32763729683318,3.24178494139372,3.32763729683318,420489.336783073,0.0,1.0
1998-08-04,17.88,19.0,17.75,19.0,167520,3.07008023051482,3.26238950669919,3.04775861810056,3.26238950669919,975628.444569257,0.0,1.0
1998-08-05,17.88,18.25,17.25,18.25,149440,3.07008023051482,3.13361097354001,2.96190626266111,3.13361097354001,870331.391812499,0.0,1.0
1998-08-06,17.38,18.25,17.13,18.13,179200,2.98422787507537,3.13361097354001,2.94130169735564,3.11300640823454,1043652.20431477,0.0,1.0
1998-08-07,17.38,17.75,17.0,17.25,169600,2.98422787507537,3.04775861810056,2.91898008494138,2.96190626266111,987742.26479791,0.0,1.0
1998-08-10,17.19,17.5,17.13,17.5,56960,2.95160398000837,3.00483244038083,2.94130169735564,3.00483244038083,331732.307800054,0.0,1.0
1998-08-11,17.38,17.44,16.56,17.0,56840,2.98422787507537,2.9945301577281,2.84343001215466,2.91898008494138,331033.433556092,0.0,1.0
1998-08-12,17.38,17.44,16.56,17.0,118760,2.98422787507537,2.9945301577281,2.84343001215466,2.91898008494138,691652.543439857,0.0,1.0
1998-08-13,17.31,17.56,16.75,16.94,131520,2.97220854531384,3.01513472303357,2.87605390722166,2.90867780228865,765966.171381022,0.0,1.0
1998-08-14,17.38,17.5,17.0,17.25,202400,2.98422787507537,3.00483244038083,2.91898008494138,2.96190626266111,1178767.89148052,0.0,1.0
1998-08-17,17.38,17.5,17.13,17.13,521120,2.98422787507537,3.00483244038083,2.94130169735564,2.94130169735564,3034977.88344037,0.0,1.0
1998-08-18,18.38,18.38,17.0,17.5,146560,3.15593258595427,3.15593258595427,2.91898008494138,3.00483244038083,853558.40995744,0.0,1.0
1998-08-19,17.38,18.25,17.25,17.5,175680,2.98422787507537,3.13361097354001,2.96190626266111,3.00483244038083,1023151.89315859,0.0,1.0
1998-08-20,17.38,17.5,17.25,17.5,154240,2.98422787507537,3.00483244038083,2.96190626266111,3.00483244038083,898286.361570929,0.0,1.0
1998-08-21,17.0,17.44,16.63,17.44,18440,2.91898008494138,2.9945301577281,2.85544934191619,2.9945301577281,107393.675488641,0.0,1.0
1998-08-24,16.88,17.0,16.63,16.63,95200,2.89837551963591,2.91898008494138,2.85544934191619,2.85544934191619,554440.233542224,0.0,1.0
1998-08-25,17.0,17.13,16.94,17.13,39200,2.91898008494138,2.94130169735564,2.90867780228865,2.94130169735564,228298.919693857,0.0,1.0
1998-08-26,17.06,17.25,17.0,17.25,56960,2.92928236759412,2.96190626266111,2.91898008494138,2.96190626266111,331732.307800053,0.0,1.0
1998-08-27,17.06,17.5,16.69,17.5,17760,2.92928236759412,3.00483244038083,2.86575162456892,3.00483244038083,103433.388106196,0.0,1.0
1998-08-28,16.34,17.06,15.63,17.0,47240,2.8056549757613,2.92928236759412,2.68374463103728,2.91898008494138,275123.49403923,0.0,1.0
1998-08-31,16.0,16.75,16.0,16.38,629800,2.74727537406248,2.87605390722166,2.74727537406248,2.81252316419646,3667924.99038752,0.0,1.0
1998-09-01,17.56,17.63,16.13,16.13,559840,3.01513472303357,3.02715405279509,2.76959698647673,2.76959698647673,3260481.30615839,0.0,1.0
1998-09-02,16.81,19.25,16.75,17.75,97160,2.88635618987439,3.30531568441892,2.87605390722166,3.04775861810056,565855.179526917,0.0,1.0
1998-09-03,17.13,18.0,16.31,16.81,48200,2.94130169735564,3.09068479582029,2.80050383443494,2.88635618987439,280714.487990916,0.0,1.0
1998-09-04,17.5,17.75,16.81,17.0,129920,3.00483244038083,3.04775861810056,2.88635618987439,2.91898008494138,756647.848128212,0.0,1.0
1998-09-08,18.88,18.88,17.88,18.25,99560,3.24178494139372,3.24178494139372,3.07008023051482,3.13361097354001,579832.664406133,0.0,1.0
1998-09-09,17.13,18.88,17.13,18.88,72480,2.94130169735564,3.24178494139372,2.94130169735564,3.24178494139372,422120.043352315,0.0,1.0
1998-09-10,16.38,16.75,15.5,15.94,176680,2.81252316419646,2.87605390722166,2.66142301862302,2.73697309140974,1028975.8451916,0.0,1.0
1998-09-11,17.13,17.13,16.0,16.38,39680,2.94130169735564,2.94130169735564,2.74727537406248,2.81252316419646,231094.4166697,0.0,1.0
1998-09-14,17.06,17.38,17.0,17.13,155240,2.92928236759412,2.98422787507537,2.91898008494138,2.94130169735564,904110.313603936,0.0,1.0
1998-09-15,17.0,17.25,16.63,17.25,46120,2.91898008494138,2.96190626266111,2.85544934191619,2.96190626266111,268600.667762262,0.0,1.0
1998-09-16,16.63,16.81,16.56,16.75,5960,2.85544934191619,2.88635618987439,2.84343001215466,2.87605390722166,34710.754116719,0.0,1.0
1998-09-17,16.38,16.75,16.0,16.5,51840,2.81252316419646,2.87605390722166,2.74727537406248,2.83312772950193,301913.67339106,0.0,1.0
1998-09-18,16.38,16.88,16.25,16.63,67840,2.81252316419646,2.89837551963591,2.7902015517822,2.85544934191619,395096.905919165,0.0,1.0
1998-09-21,16.13,16.5,16.0,16.25,120520,2.76959698647673,2.83312772950193,2.74727537406248,2.7902015517822,701902.699017951,0.0,1.0
1998-09-22,17.13,17.13,16.5,16.5,88000,2.94130169735564,2.94130169735564,2.83312772950193,2.83312772950193,512507.778904576,0.0,1.0
1998-09-23,17.06,17.25,16.75,17.25,208480,2.92928236759412,2.96190626266111,2.87605390722166,2.96190626266111,1214177.5198412,0.0,1.0
1998-09-24,17.06,17.19,16.75,17.19,184800,2.92928236759412,2.95160398000837,2.87605390722166,2.95160398000837,1076266.33569961,0.0,1.0
1998-09-25,16.88,16.94,16.63,16.75,63240,2.89837551963591,2.90867780228865,2.85544934191619,2.87605390722166,368306.726567335,0.0,1.0
1998-09-28,16.69,17.06,16.69,17.06,91400,2.86575162456892,2.92928236759412,2.86575162456892,2.92928236759412,532309.215816799,0.0,1.0
1998-09-29,16.0,16.81,16.0,16.75,30920,2.74727537406248,2.88635618987439,2.74727537406248,2.87605390722166,180076.596860562,0.0,1.0
1998-09-30,16.5,16.63,16.0,16.25,37920,2.83312772950193,2.85544934191619,2.74727537406248,2.7902015517822,220844.261091608,0.0,1.0
1998-10-01,16.13,16.38,15.75,16.25,248840,2.76959698647673,2.81252316419646,2.70434919634275,2.7902015517822,1449232.22389335,0.0,1.0
1998-10-02,16.0,16.13,15.69,16.0,142240,2.74727537406248,2.76959698647673,2.69404691369002,2.74727537406248,828398.937174851,0.0,1.0
1998-10-05,15.75,15.88,15.5,15.63,7880,2.70434919634275,2.72667080875701,2.66142301862302,2.68374463103728,45892.7420200916,0.0,1.0
1998-10-06,15.5,16.0,15.13,15.75,73120,2.66142301862302,2.74727537406248,2.59789227559783,2.70434919634275,425847.37265344,0.0,1.0
1998-10-07,13.63,15.0,13.06,14.38,128200,2.34033520927947,2.57557066318357,2.2424635240785,2.46911374243865,746630.650631441,0.0,1.0
1998-10-08,13.0,13.88,12.94,13.44,157120,2.23216124142576,2.3832613869992,2.22185895877303,2.30771131421248,915059.343425991,0.0,1.0
1998-10-09,14.0,14.25,12.38,12.88,76640,2.40386595230467,2.44679213002439,2.12570432068084,2.21155667612029,446347.683809622,0.0,1.0
1998-10-12,13.38,14.25,13.25,14.25,86120,2.29740903155975,2.44679213002439,2.27508741914549,2.44679213002439,501558.749082524,0.0,1.0
1998-10-13,13.5,13.88,13.13,13.25,44840,2.31801359686522,2.3832613869992,2.25448285384002,2.27508741914549,261146.009160013,0.0,1.0
1998-10-14,14.0,14.5,13.38,13.88,301440,2.40386595230467,2.48971830774412,2.29740903155975,2.3832613869992,1755572.10082949,0.0,1.0
1998-10-15,14.5,14.5,13.88,14.13,44200,2.48971830774412,2.48971830774412,2.3832613869992,2.42618756471893,257418.67985889,0.0,1.0
1998-10-16,15.94,15.94,14.0,14.75,103400,2.73697309140974,2.73697309140974,2.40386595230467,2.53264448546385,602196.640212878,0.0,1.0
1998-10-19,16.75,16.88,15.69,16.0,57960,2.87605390722166,2.89837551963591,2.69404691369002,2.74727537406248,337556.259833059,0.0,1.0
1998-10-20,17.44,17.69,16.75,16.75,36800,2.9945301577281,3.03745633544783,2.87605390722166,2.87605390722166,214321.434814641,0.0,1.0
1998-10-21,18.94,19.0,17.0,17.75,99080,3.25208722404646,3.26238950669919,2.91898008494138,3.04775861810056,577037.167430289,0.0,1.0
1998-10-22,19.81,20.0,18.5,19.06,56960,3.4014703225111,3.4340942175781,3.17653715125974,3.27269178935193,331732.307800054,0.0,1.0
1998-10-23,18.88,20.25,18.69,19.38,156000,3.24178494139372,3.47702039529782,3.20916104632673,3.32763729683318,908536.517149023,0.0,1.0
1998-10-26,18.63,19.13,18.56,18.69,56680,3.198858763674,3.28471111911345,3.18683943391247,3.20916104632673,330101.601230811,0.0,1.0
1998-10-27,19.0,19.63,18.5,19.5,64040,3.26238950669919,3.3705634745529,3.17653715125974,3.34824186213864,372965.88819374,0.0,1.0
1998-10-28,17.13,18.88,16.88,18.88,65160,2.94130169735564,3.24178494139372,2.89837551963591,3.24178494139372,379488.714470707,0.0,1.0
1998-10-29,17.38,17.38,16.25,16.56,83400,2.98422787507537,2.98422787507537,2.7902015517822,2.84343001215466,485717.599552746,0.0,1.0
1998-10-30,18.0,18.75,17.56,17.56,52360,3.09068479582029,3.21946332897947,3.01513472303357,3.01513472303357,304942.128448223,0.0,1.0
1998-11-02,18.88,19.56,18.75,19.13,109120,3.24178494139372,3.35854414479138,3.21946332897947,3.28471111911345,635509.645841676,0.0,1.0
1998-11-03,19.13,19.31,18.88,18.88,134280,3.28471111911345,3.31561796707165,3.24178494139372,3.24178494139372,782040.27899212,0.0,1.0
1998-11-04,18.88,19.38,18.38,19.06,20840,3.24178494139372,3.32763729683318,3.15593258595427,3.27269178935193,121371.160367857,0.0,1.0
1998-11-05,18.88,18.88,18.13,18.13,76360,3.24178494139372,3.24178494139372,3.11300640823454,3.11300640823454,444716.977240381,0.0,1.0
1998-11-06,19.0,19.0,18.75,18.75,38120,3.26238950669919,3.26238950669919,3.21946332897947,3.21946332897947,222009.05149821,0.0,1.0
1998-11-09,19.0,19.0,18.56,18.88,49480,3.26238950669919,3.26238950669919,3.18683943391247,3.24178494139372,288169.146593164,0.0,1.0
1998-11-10,18.38,19.25,18.19,18.75,73760,3.15593258595427,3.30531568441892,3.12330869088728,3.21946332897947,429574.701954563,0.0,1.0
1998-11-11,18.31,18.88,18.19,18.38,45760,3.14391325619275,3.24178494139372,3.12330869088728,3.15593258595427,266504.04503038,0.0,1.0
1998-11-12,18.25,18.63,18.13,18.25,52040,3.13361097354001,3.198858763674,3.11300640823454,3.13361097354001,303078.463797661,0.0,1.0
1998-11-13,18.13,18.53,18.13,18.47,22120,3.11300640823454,3.18168829258611,3.11300640823454,3.17138600993337,128825.818970105,0.0,1.0
1998-11-16,18.56,18.56,18.13,18.25,78120,3.18683943391247,3.18683943391247,3.11300640823454,3.13361097354001,454967.132818472,0.0,1.0
1998-11-17,18.44,18.63,18.06,18.63,129920,3.16623486860701,3.198858763674,3.10098707847302,3.198858763674,756647.84812821,0.0,1.0
1998-11-18,17.0,18.5,16.63,18.5,28000,2.91898008494138,3.17653715125974,2.85544934191619,3.17653715125974,163070.656924184,0.0,1.0
1998-11-19,18.38,18.38,16.81,16.94,80480,3.15593258595427,3.15593258595427,2.88635618987439,2.90867780228865,468711.659616367,0.0,1.0
1998-11-20,18.0,18.13,17.5,17.75,89640,3.09068479582029,3.11300640823454,3.00483244038083,3.04775861810056,522059.060238707,0.0,1.0
1998-11-23,18.13,18.25,17.75,18.13,161000,3.11300640823454,3.13361097354001,3.04775861810056,3.11300640823454,937656.277314056,0.0,1.0
1998-11-24,17.31,18.13,17.25,17.88,282560,2.97220854531384,3.11300640823454,2.96190626266111,3.07008023051482,1645615.88644633,0.0,1.0
1998-11-25,17.37,17.63,17.0,17.0,606880,2.98251082796658,3.02715405279509,2.91898008494138,2.91898008494138,3534440.00979101,0.0,1.0
1998-11-27,17.13,17.5,17.13,17.13,5920,2.94130169735564,3.00483244038083,2.94130169735564,2.94130169735564,34477.7960353988,0.0,1.0
1998-11-30,17.13,17.5,16.75,17.5,205960,2.94130169735564,3.00483244038083,2.87605390722166,3.00483244038083,1199501.16071803,0.0,1.0
1998-12-01,17.0,17.25,16.63,16.63,234240,2.91898008494138,2.96190626266111,2.85544934191619,2.85544934191619,1364202.52421146,0.0,1.0
1998-12-02,17.06,17.13,16.63,16.63,36160,2.92928236759412,2.94130169735564,2.85544934191619,2.85544934191619,210594.105513517,0.0,1.0
1998-12-03,17.13,17.25,17.0,17.0,106720,2.94130169735564,2.96190626266111,2.91898008494138,2.91898008494138,621532.160962459,0.0,1.0
1998-12-04,16.75,17.25,16.63,17.25,103680,2.87605390722166,2.96190626266111,2.85544934191619,2.96190626266111,603827.346782118,0.0,1.0
1998-12-07,17.0,17.25,16.88,16.88,133280,2.91898008494138,2.96190626266111,2.89837551963591,2.89837551963591,776216.326959114,0.0,1.0
1998-12-08,16.94,17.25,16.63,17.13,134560,2.90867780228865,2.96190626266111,2.85544934191619,2.94130169735564,783670.985561361,0.0,1.0
1998-12-09,16.75,16.94,16.75,16.81,37920,2.87605390722166,2.90867780228865,2.87605390722166,2.88635618987439,220844.261091608,0.0,1.0
1998-12-10,16.88,16.88,16.63,16.63,42440,2.89837551963591,2.89837551963591,2.85544934191619,2.85544934191619,247168.524280798,0.0,1.0
1998-12-11,16.88,16.88,16.63,16.88,65920,2.89837551963591,2.89837551963591,2.85544934191619,2.89837551963591,383914.918015792,0.0,1.0
1998-12-14,16.63,16.88,16.38,16.88,27400,2.85544934191619,2.89837551963591,2.81252316419646,2.89837551963591,159576.285704379,0.0,1.0
1998-12-15,15.75,16.5,15.56,16.5,72680,2.70434919634275,2.83312772950193,2.67172530127576,2.83312772950193,423284.833758916,0.0,1.0
1998-12-16,16.13,16.25,15.63,16.13,31080,2.76959698647673,2.7902015517822,2.68374463103728,2.76959698647673,181008.429185844,0.0,1.0
1998-12-17,16.75,16.75,15.75,15.88,26560,2.87605390722166,2.87605390722166,2.70434919634275,2.72667080875701,154684.165996654,0.0,1.0
1998-12-18,16.63,16.75,16.38,16.5,167080,2.85544934191619,2.87605390722166,2.81252316419646,2.83312772950193,973065.905674734,0.0,1.0
1998-12-21,16.75,17.0,16.13,16.44,241280,2.87605390722166,2.91898008494138,2.76959698647673,2.8228254468492,1405203.14652382,0.0,1.0
1998-12-22,17.13,17.25,16.5,16.75,252480,2.94130169735564,2.96190626266111,2.83312772950193,2.87605390722166,1470431.40929349,0.0,1.0
1998-12-23,17.13,17.13,16.88,16.88,180480,2.94130169735564,2.94130169735564,2.89837551963591,2.89837551963591,1051106.86291702,0.0,1.0
1998-12-24,17.13,17.25,16.88,16.88,6240,2.94130169735564,2.96190626266111,2.89837551963591,2.89837551963591,36341.4606859609,0.0,1.0
1998-12-28,17.13,17.13,16.63,17.13,54280,2.94130169735564,2.94130169735564,2.85544934191619,2.94130169735564,316124.116351596,0.0,1.0
1998-12-29,17.38,17.38,16.63,16.63,199880,2.98422787507537,2.98422787507537,2.85544934191619,2.85544934191619,1164091.53235735,0.0,1.0
1998-12-30,17.19,17.25,17.0,17.0,268360,2.95160398000837,2.96190626266111,2.91898008494138,2.91898008494138,1562915.76757764,0.0,1.0
1998-12-31,17.5,17.5,16.75,17.0,324160,3.00483244038083,3.00483244038083,2.87605390722166,2.91898008494138,1887892.29101941,0.0,1.0
1999-01-04,17.31,17.75,16.87,16.87,101920,2.97220854531384,3.04775861810056,2.89665847252712,2.89665847252712,593577.191204028,0.0,1.0
1999-01-05,16.38,17.5,16.38,16.88,198760,2.81252316419646,3.00483244038083,2.81252316419646,2.89837551963591,1157568.70608038,0.0,1.0
1999-01-06,16.59,17.13,16.38,16.38,218440,2.84858115348103,2.94130169735564,2.81252316419646,2.81252316419646,1272184.08208995,0.0,1.0
1999-01-07,16.63,16.75,16.38,16.75,88200,2.85544934191619,2.87605390722166,2.81252316419646,2.87605390722166,513672.569311177,0.0,1.0
1999-01-08,16.69,16.75,16.5,16.75,73480,2.86575162456892,2.87605390722166,2.83312772950193,2.87605390722166,427943.995385322,0.0,1.0
1999-01-11,16.5,17.13,16.38,16.38,63680,2.83312772950193,2.94130169735564,2.81252316419646,2.81252316419646,370869.265461857,0.0,1.0
1999-01-12,16.5,16.94,16.5,16.5,121640,2.83312772950193,2.90867780228865,2.83312772950193,2.83312772950193,708425.525294917,0.0,1.0
1999-01-13,16.38,16.75,16.13,16.5,39880,2.81252316419646,2.87605390722166,2.76959698647673,2.83312772950193,232259.207076301,0.0,1.0
1999-01-14,16.88,16.88,16.5,16.5,48840,2.89837551963591,2.89837551963591,2.83312772950193,2.83312772950193,284441.81729204,0.0,1.0
1999-01-15,16.63,16.94,16.38,16.5,36000,2.85544934191619,2.90867780228865,2.81252316419646,2.83312772950193,209662.273188236,0.0,1.0
1999-01-19,16.5,16.88,16.5,16.88,72640,2.83312772950193,2.89837551963591,2.83312772950193,2.89837551963591,423051.875677596,0.0,1.0
1999-01-20,17.06,17.13,16.5,16.5,617600,2.92928236759412,2.94130169735564,2.83312772950193,2.83312772950193,3596872.77558484,0.0,1.0
1999-01-21,16.75,17.06,16.38,16.75,28960,2.87605390722166,2.92928236759412,2.81252316419646,2.87605390722166,168661.650875869,0.0,1.0
1999-01-22,16.38,16.75,16.13,16.75,33640,2.81252316419646,2.87605390722166,2.76959698647673,2.87605390722166,195917.74639034,0.0,1.0
1999-01-25,16.63,16.63,15.5,16.13,34600,2.85544934191619,2.85544934191619,2.66142301862302,2.76959698647673,201508.740342026,0.0,1.0
1999-01-26,16.88,17.0,16.25,16.5,61760,2.89837551963591,2.91898008494138,2.7902015517822,2.83312772950193,359687.277558485,0.0,1.0
1999-01-27,16.44,16.88,15.88,16.5,92160,2.8228254468492,2.89837551963591,2.72667080875701,2.83312772950193,536735.419361883,0.0,1.0
1999-01-28,16.56,17.0,16.25,16.25,47240,2.84343001215466,2.91898008494138,2.7902015517822,2.7902015517822,275123.49403923,0.0,1.0
1999-01-29,16.56,16.88,16.56,16.88,35680,2.84343001215466,2.89837551963591,2.84343001215466,2.89837551963591,207798.608537674,0.0,1.0
1999-02-01,16.72,16.88,16.56,16.56,9440,2.87090276589529,2.89837551963591,2.84343001215466,2.84343001215466,54978.1071915818,0.0,1.0
1999-02-02,16.56,16.75,16.5,16.75,41120,2.84343001215466,2.87605390722166,2.83312772950193,2.87605390722166,239480.90759723,0.0,1.0
1999-02-03,16.63,16.63,16.38,16.38,55840,2.85544934191619,2.85544934191619,2.81252316419646,2.81252316419646,325209.481523086,0.0,1.0
1999-02-04,16.38,16.63,16.38,16.63,58880,2.81252316419646,2.85544934191619,2.81252316419646,2.85544934191619,342914.295703426,0.0,1.0
1999-02-05,16.31,16.5,16.06,16.31,11240,2.80050383443494,2.83312772950193,2.75757765671521,2.80050383443494,65461.2208509936,0.0,1.0
1999-02-08,16.38,16.5,16.31,16.31,22120,2.81252316419646,2.83312772950193,2.80050383443494,2.80050383443494,128825.818970105,0.0,1.0
1999-02-09,16.25,16.63,16.13,16.5,218440,2.7902015517822,2.85544934191619,2.76959698647673,2.83312772950193,1272184.08208995,0.0,1.0
1999-02-10,16.31,16.63,16.13,16.13,46880,2.80050383443494,2.85544934191619,2.76959698647673,2.76959698647673,273026.871307347,0.0,1.0
1999-02-11,16.19,16.63,16.13,16.63,580640,2.77989926912947,2.85544934191619,2.76959698647673,2.85544934191619,3381619.50844492,0.0,1.0
1999-02-12,16.5,16.5,16.25,16.25,65160,2.83312772950193,2.83312772950193,2.7902015517822,2.7902015517822,379488.714470707,0.0,1.0
1999-02-16,16.63,16.88,16.25,16.38,73120,2.85544934191619,2.89837551963591,2.7902015517822,2.81252316419646,425847.372653439,0.0,1.0
1999-02-17,16.5,16.75,16.5,16.75,19520,2.83312772950193,2.87605390722166,2.83312772950193,2.87605390722166,113683.543684288,0.0,1.0
1999-02-18,16.5,16.56,16.5,16.5,8160,2.83312772950193,2.84343001215466,2.83312772950193,2.83312772950193,47523.4485893334,0.0,1.0
1999-02-19,16.44,16.56,16.44,16.56,26120,2.8228254468492,2.84343001215466,2.8228254468492,2.84343001215466,152121.627102131,0.0,1.0
1999-02-22,16.5,16.88,16.25,16.75,23040,2.83312772950193,2.89837551963591,2.7902015517822,2.87605390722166,134183.854840471,0.0,1.0
1999-02-23,16.38,16.69,16.31,16.5,2440,2.81252316419646,2.86575162456892,2.80050383443494,2.83312772950193,14210.442960536,0.0,1.0
1999-02-24,16.13,16.69,16.13,16.31,75720,2.76959698647673,2.86575162456892,2.76959698647673,2.80050383443494,440989.647939257,0.0,1.0
1999-02-25,16.0,16.5,15.88,16.0,80160,2.74727537406248,2.83312772950193,2.72667080875701,2.74727537406248,466847.994965805,0.0,1.0
1999-02-26,16.13,16.25,15.88,15.88,99360,2.76959698647673,2.7902015517822,2.72667080875701,2.72667080875701,578667.873999532,0.0,1.0
1999-03-01,16.69,16.69,16.0,16.0,5600,2.86575162456892,2.86575162456892,2.74727537406248,2.74727537406248,32614.1313848367,0.0,1.0
1999-03-02,16.31,17.13,16.13,16.13,82920,2.80050383443494,2.94130169735564,2.76959698647673,2.76959698647673,482922.102576903,0.0,1.0
1999-03-03,16.44,16.63,16.0,16.63,134400,2.8228254468492,2.85544934191619,2.74727537406248,2.85544934191619,782739.153236079,0.0,1.0
1999-03-04,16.38,16.5,16.0,16.13,51880,2.81252316419646,2.83312772950193,2.74727537406248,2.76959698647673,302146.63147238,0.0,1.0
1999-03-05,16.81,16.94,16.13,16.13,36640,2.88635618987439,2.90867780228865,2.76959698647673,2.76959698647673,213389.60248936,0.0,1.0
1999-03-08,16.81,17.0,16.81,16.88,68320,2.88635618987439,2.91898008494138,2.88635618987439,2.89837551963591,397892.402895008,0.0,1.0
1999-03-09,16.56,16.94,16.13,16.56,11880,2.84343001215466,2.90867780228865,2.76959698647673,2.84343001215466,69188.5501521179,0.0,1.0
1999-03-10,16.0,16.13,15.88,16.13,55560,2.74727537406248,2.76959698647673,2.72667080875701,2.76959698647673,323578.774953844,0.0,1.0
1999-03-11,16.19,16.25,15.94,16.13,60200,2.77989926912947,2.7902015517822,2.73697309140974,2.76959698647673,350601.912386994,0.0,1.0
1999-03-12,15.94,16.06,15.94,15.94,15840,2.73697309140974,2.75757765671521,2.73697309140974,2.73697309140974,92251.4002028239,0.0,1.0
1999-03-15,16.19,16.81,16.19,16.44,124840,2.77989926912947,2.88635618987439,2.77989926912947,2.8228254468492,727062.171800538,0.0,1.0
1999-03-16,16.5,16.5,16.38,16.38,82080,2.83312772950193,2.83312772950193,2.81252316419646,2.81252316419646,478029.982869178,0.0,1.0
1999-03-17,16.13,16.44,16.13,16.44,117640,2.76959698647673,2.8228254468492,2.76959698647673,2.8228254468492,685129.717162892,0.0,1.0
1999-03-18,15.94,16.56,15.81,16.56,30240,2.73697309140974,2.84343001215466,2.71465147899549,2.84343001215466,176116.309478118,0.0,1.0
1999-03-19,15.63,16.19,15.63,16.0,67840,2.68374463103728,2.77989926912947,2.68374463103728,2.74727537406248,395096.905919165,0.0,1.0
1999-03-22,16.13,16.44,15.63,15.63,47240,2.76959698647673,2.8228254468492,2.68374463103728,2.68374463103728,275123.49403923,0.0,1.0
1999-03-23,15.75,16.0,15.75,16.0,18240,2.70434919634275,2.74727537406248,2.70434919634275,2.74727537406248,106228.88508204,0.0,1.0
1999-03-24,15.38,15.75,15.28,15.75,33120,2.64081845331756,2.70434919634275,2.62364798222967,2.70434919634275,192889.291333177,0.0,1.0
1999-03-25,16.41,16.63,15.5,15.81,39200,2.81767430552283,2.85544934191619,2.66142301862302,2.71465147899549,228298.919693857,0.0,1.0
1999-03-26,15.44,16.0,15.25,15.75,36960,2.65112073597029,2.74727537406248,2.6184968409033,2.70434919634275,215253.267139922,0.0,1.0
1999-03-29,14.75,16.0,13.0,15.69,159880,2.53264448546385,2.74727537406248,2.23216124142576,2.69404691369002,931133.451037086,0.0,1.0
1999-03-30,15.38,15.5,14.88,15.13,60160,2.64081845331756,2.66142301862302,2.5549660978781,2.59789227559783,350368.954305674,0.0,1.0
1999-03-31,15.19,15.25,14.75,14.88,30440,2.60819455825056,2.6184968409033,2.53264448546385,2.5549660978781,177281.09988472,0.0,1.0
1999-04-01,15.25,15.5,14.63,15.38,122560,2.6184968409033,2.66142301862302,2.51203992015838,2.64081845331756,713783.561165283,0.0,1.0
1999-04-05,14.25,14.63,14.0,14.63,244320,2.44679213002439,2.51203992015838,2.40386595230467,2.51203992015838,1422907.96070416,0.0,1.0
1999-04-06,14.03,14.25,13.94,13.94,520040,2.40901709363103,2.44679213002439,2.39356366965193,2.39356366965193,3028688.01524473,0.0,1.0
1999-04-07,13.5,14.13,13.5,14.0,142120,2.31801359686522,2.42618756471893,2.31801359686522,2.40386595230467,827700.062930889,0.0,1.0
1999-04-08,13.13,14.0,13.0,13.25,32840,2.25448285384002,2.40386595230467,2.23216124142576,2.27508741914549,191258.584763935,0.0,1.0
1999-04-09,13.13,13.5,13.0,13.5,75720,2.25448285384002,2.31801359686522,2.23216124142576,2.31801359686522,440989.647939256,0.0,1.0
1999-04-12,13.25,13.5,13.13,13.5,46120,2.27508741914549,2.31801359686522,2.25448285384002,2.31801359686522,268600.667762262,0.0,1.0
1999-04-13,13.75,14.0,13.25,13.25,60640,2.36093977458494,2.40386595230467,2.27508741914549,2.27508741914549,353164.451281518,0.0,1.0
1999-04-14,14.0,14.13,13.88,13.88,600800,2.40386595230467,2.42618756471893,2.3832613869992,2.3832613869992,3499030.38143033,0.0,1.0
1999-04-15,14.38,14.63,14.0,14.06,383560,2.46911374243865,2.51203992015838,2.40386595230467,2.4141682349574,2233835.04177999,0.0,1.0
1999-04-16,14.38,14.75,14.25,14.38,128640,2.46911374243865,2.53264448546385,2.44679213002439,2.46911374243865,749193.189525963,0.0,1.0
1999-04-19,14.5,15.0,14.13,14.13,258920,2.48971830774412,2.57557066318357,2.42618756471893,2.42618756471893,1507937.66038606,0.0,1.0
1999-04-20,14.25,14.5,13.94,14.5,33760,2.44679213002439,2.48971830774412,2.39356366965193,2.48971830774412,196616.620634301,0.0,1.0
1999-04-21,14.13,15.13,14.0,14.25,294120,2.42618756471893,2.59789227559783,2.40386595230467,2.44679213002439,1712940.77194788,0.0,1.0
1999-04-22,14.25,14.63,14.06,14.63,94120,2.44679213002439,2.51203992015838,2.4141682349574,2.51203992015838,548150.365346577,0.0,1.0
1999-04-23,14.38,14.63,14.25,14.25,91200,2.46911374243865,2.51203992015838,2.44679213002439,2.44679213002439,531144.425410198,0.0,1.0
1999-04-26,14.25,14.88,14.25,14.5,106760,2.44679213002439,2.5549660978781,2.44679213002439,2.48971830774412,621765.11904378,0.0,1.0
1999-04-27,14.56,14.88,14.25,14.88,41160,2.50002059039685,2.5549660978781,2.44679213002439,2.5549660978781,239713.86567855,0.0,1.0
1999-04-28,14.38,15.0,14.38,14.38,55560,2.46911374243865,2.57557066318357,2.46911374243865,2.46911374243865,323578.774953844,0.0,1.0
1999-04-29,13.25,15.13,13.0,15.0,191080,2.27508741914549,2.59789227559783,2.23216124142576,2.57557066318357,1112840.75446689,0.0,1.0
1999-04-30,13.94,14.0,13.25,13.63,377760,2.39356366965193,2.40386595230467,2.27508741914549,2.34033520927947,2200056.11998856,0.0,1.0
1999-05-03,14.0,14.63,13.81,14.63,131520,2.40386595230467,2.51203992015838,2.37124205723768,2.51203992015838,765966.171381021,0.0,1.0
1999-05-04,14.63,14.69,14.13,14.5,89280,2.51203992015838,2.52234220281111,2.42618756471893,2.48971830774412,519962.437506824,0.0,1.0
1999-05-05,15.75,15.94,14.5,14.75,251560,2.70434919634275,2.73697309140974,2.48971830774412,2.53264448546385,1465073.37342313,0.0,1.0
1999-05-06,15.38,15.75,15.38,15.38,22280,2.64081845331756,2.70434919634275,2.64081845331756,2.64081845331756,129757.651295386,0.0,1.0
1999-05-07,15.63,15.63,15.0,15.38,55200,2.68374463103728,2.68374463103728,2.57557066318357,2.64081845331756,321482.152221962,0.0,1.0
1999-05-10,16.0,16.0,15.25,15.63,31720,2.74727537406248,2.74727537406248,2.6184968409033,2.68374463103728,184735.758486968,0.0,1.0
1999-05-11,16.0,16.13,15.88,16.13,181960,2.74727537406248,2.76959698647673,2.72667080875701,2.76959698647673,1059726.31192587,0.0,1.0
1999-05-12,15.69,16.13,15.38,16.0,73960,2.69404691369002,2.76959698647673,2.64081845331756,2.74727537406248,430739.492361164,0.0,1.0
1999-05-13,16.0,16.13,15.25,15.81,118120,2.74727537406248,2.76959698647673,2.6184968409033,2.71465147899549,687925.214138733,0.0,1.0
1999-05-14,16.0,16.0,15.38,16.0,61120,2.74727537406248,2.74727537406248,2.64081845331756,2.74727537406248,355959.94825736,0.0,1.0
1999-05-17,15.5,16.0,15.5,16.0,39840,2.66142301862302,2.74727537406248,2.66142301862302,2.74727537406248,232026.248994981,0.0,1.0
1999-05-18,15.38,16.0,15.38,15.88,44200,2.64081845331756,2.74727537406248,2.64081845331756,2.72667080875701,257418.679858889,0.0,1.0
1999-05-19,15.5,15.88,15.25,15.5,38760,2.66142301862302,2.72667080875701,2.6184968409033,2.66142301862302,225736.380799334,0.0,1.0
1999-05-20,15.5,15.94,15.44,15.56,27400,2.66142301862302,2.73697309140974,2.65112073597029,2.67172530127576,159576.28570438,0.0,1.0
1999-05-21,15.94,16.0,15.63,15.63,40480,2.73697309140974,2.74727537406248,2.68374463103728,2.68374463103728,235753.578296105,0.0,1.0
1999-05-24,16.0,16.0,15.5,15.56,46880,2.74727537406248,2.74727537406248,2.66142301862302,2.67172530127576,273026.871307347,0.0,1.0
1999-05-25,15.5,15.88,15.5,15.5,9640,2.66142301862302,2.72667080875701,2.66142301862302,2.66142301862302,56142.8975981833,0.0,1.0
1999-05-26,15.81,16.0,15.5,16.0,16640,2.71465147899549,2.74727537406248,2.66142301862302,2.74727537406248,96910.5618292289,0.0,1.0
1999-05-27,15.31,15.75,15.31,15.75,30240,2.62879912355603,2.70434919634275,2.62879912355603,2.70434919634275,176116.309478118,0.0,1.0
1999-05-28,15.31,15.69,15.31,15.44,21760,2.62879912355603,2.69404691369002,2.62879912355603,2.65112073597029,126729.196238223,0.0,1.0
1999-06-01,15.75,15.81,15.38,15.63,18440,2.70434919634275,2.71465147899549,2.64081845331756,2.68374463103728,107393.675488641,0.0,1.0
1999-06-02,15.75,15.75,15.63,15.69,24960,2.70434919634275,2.70434919634275,2.68374463103728,2.69404691369002,145365.842743844,0.0,1.0
1999-06-03,15.56,15.75,15.5,15.63,18240,2.67172530127576,2.70434919634275,2.66142301862302,2.68374463103728,106228.885082039,0.0,1.0
1999-06-04,15.63,15.81,15.56,15.56,12800,2.68374463103728,2.71465147899549,2.67172530127576,2.67172530127576,74546.5860224839,0.0,1.0
1999-06-07,15.63,15.81,15.38,15.81,72680,2.68374463103728,2.71465147899549,2.64081845331756,2.71465147899549,423284.833758917,0.0,1.0
1999-06-08,15.75,16.0,15.5,15.75,29160,2.70434919634275,2.74727537406248,2.66142301862302,2.70434919634275,169826.441282471,0.0,1.0
1999-06-09,15.63,15.88,15.5,15.5,33760,2.68374463103728,2.72667080875701,2.66142301862302,2.66142301862302,196616.620634301,0.0,1.0
1999-06-10,15.81,15.94,15.63,15.69,73320,2.71465147899549,2.73697309140974,2.68374463103728,2.69404691369002,427012.16306004,0.0,1.0
1999-06-11,15.69,15.88,15.63,15.75,29320,2.69404691369002,2.72667080875701,2.68374463103728,2.70434919634275,170758.273607752,0.0,1.0
1999-06-14,15.31,15.81,15.25,15.69,70080,2.62879912355603,2.71465147899549,2.6184968409033,2.69404691369002,408142.5584731,0.0,1.0
1999-06-15,15.88,15.88,15.38,15.63,15400,2.72667080875701,2.72667080875701,2.64081845331756,2.68374463103728,89688.8613083009,0.0,1.0
1999-06-16,15.56,16.0,15.25,15.5,17760,2.67172530127576,2.74727537406248,2.6184968409033,2.66142301862302,103433.388106196,0.0,1.0
1999-06-17,15.63,15.88,15.25,15.5,28520,2.68374463103728,2.72667080875701,2.6184968409033,2.66142301862302,166099.111981347,0.0,1.0
1999-06-18,15.38,15.84,14.88,15.84,87360,2.64081845331756,2.71980262032185,2.5549660978781,2.71980262032185,508780.449603452,0.0,1.0
1999-06-21,15.63,15.75,15.25,15.38,36320,2.68374463103728,2.70434919634275,2.6184968409033,2.64081845331756,211525.937838798,0.0,1.0
1999-06-22,15.63,15.75,15.31,15.38,140200,2.68374463103728,2.70434919634275,2.62879912355603,2.64081845331756,816518.075027519,0.0,1.0
1999-06-23,15.5,15.69,15.38,15.38,24960,2.66142301862302,2.69404691369002,2.64081845331756,2.64081845331756,145365.842743844,0.0,1.0
1999-06-24,15.69,15.69,15.5,15.5,26120,2.69404691369002,2.69404691369002,2.66142301862302,2.66142301862302,152121.627102131,0.0,1.0
1999-06-25,15.56,15.69,15.5,15.69,19080,2.67172530127576,2.69404691369002,2.66142301862302,2.69404691369002,111121.004789765,0.0,1.0
1999-06-28,15.63,15.75,15.5,15.63,47680,2.68374463103728,2.70434919634275,2.66142301862302,2.68374463103728,277686.032933753,0.0,1.0
1999-06-29,15.0,15.56,14.88,15.56,162720,2.57557066318357,2.67172530127576,2.5549660978781,2.67172530127576,947673.474810827,0.0,1.0
1999-06-30,16.38,16.63,14.44,14.88,167520,2.81252316419646,2.85544934191619,2.47941602509139,2.5549660978781,975628.444569258,0.0,1.0
1999-07-01,15.94,16.13,15.63,16.13,88640,2.73697309140974,2.76959698647673,2.68374463103728,2.76959698647673,516235.108205701,0.0,1.0
1999-07-02,15.81,16.06,15.75,16.0,83200,2.71465147899549,2.75757765671521,2.70434919634275,2.74727537406248,484552.809146144,0.0,1.0
1999-07-06,15.88,16.0,15.75,15.75,140200,2.72667080875701,2.74727537406248,2.70434919634275,2.70434919634275,816518.075027518,0.0,1.0
1999-07-07,15.97,16.0,15.75,15.75,144800,2.74212423273611,2.74727537406248,2.70434919634275,2.70434919634275,843308.254379349,0.0,1.0
1999-07-08,15.94,16.06,15.88,16.06,32680,2.73697309140974,2.75757765671521,2.72667080875701,2.75757765671521,190326.752438654,0.0,1.0
1999-07-09,16.06,16.31,15.94,16.31,104160,2.75757765671521,2.80050383443494,2.73697309140974,2.80050383443494,606622.843757963,0.0,1.0
1999-07-12,16.06,16.06,15.88,15.88,72040,2.75757765671521,2.75757765671521,2.72667080875701,2.72667080875701,419557.504457792,0.0,1.0
1999-07-13,16.09,16.13,15.88,15.88,36640,2.76272879804158,2.76959698647673,2.72667080875701,2.72667080875701,213389.60248936,0.0,1.0
1999-07-14,16.38,16.38,15.94,16.16,50120,2.81252316419646,2.81252316419646,2.73697309140974,2.7747481278031,291896.475894288,0.0,1.0
1999-07-15,17.0,17.0,16.31,16.31,52680,2.91898008494138,2.91898008494138,2.80050383443494,2.80050383443494,306805.793098785,0.0,1.0
1999-07-16,17.5,17.75,17.0,17.13,113280,3.00483244038083,3.04775861810056,2.91898008494138,2.94130169735564,659737.286298983,0.0,1.0
1999-07-19,17.63,17.75,17.31,17.75,487720,3.02715405279509,3.04775861810056,2.97220854531384,3.04775861810056,2840457.88553796,0.0,1.0
1999-07-20,17.5,17.72,17.5,17.69,155240,3.00483244038083,3.04260747677419,3.00483244038083,3.03745633544783,904110.313603938,0.0,1.0
1999-07-21,17.75,17.75,17.53,17.56,197120,3.04775861810056,3.04775861810056,3.0099835817072,3.01513472303357,1148017.42474625,0.0,1.0
1999-07-22,17.66,17.88,17.56,17.81,22120,3.03230519412146,3.07008023051482,3.01513472303357,3.05806090075329,128825.818970105,0.0,1.0
1999-07-23,17.5,17.81,17.44,17.56,19240,3.00483244038083,3.05806090075329,2.9945301577281,3.01513472303357,112052.837115046,0.0,1.0
1999-07-26,16.56,17.5,16.25,17.38,47040,2.84343001215466,3.00483244038083,2.7902015517822,2.98422787507537,273958.703632629,0.0,1.0
1999-07-27,17.13,17.25,16.5,16.75,35520,2.94130169735564,2.96190626266111,2.83312772950193,2.87605390722166,206866.776212393,0.0,1.0
1999-07-28,16.19,17.06,16.13,17.06,40520,2.77989926912947,2.92928236759412,2.76959698647673,2.92928236759412,235986.536377425,0.0,1.0
1999-07-29,15.69,16.13,15.5,16.13,72200,2.69404691369002,2.76959698647673,2.66142301862302,2.76959698647673,420489.336783073,0.0,1.0
1999-07-30,15.44,15.63,15.0,15.5,69760,2.65112073597029,2.68374463103728,2.57557066318357,2.66142301862302,406278.893822537,0.0,1.0
1999-08-02,15.56,15.69,15.31,15.63,67840,2.67172530127576,2.69404691369002,2.62879912355603,2.68374463103728,395096.905919164,0.0,1.0
1999-08-03,15.75,15.81,15.31,15.5,60200,2.70434919634275,2.71465147899549,2.62879912355603,2.66142301862302,350601.912386995,0.0,1.0
1999-08-04,15.19,16.13,14.88,15.75,84480,2.60819455825056,2.76959698647673,2.5549660978781,2.70434919634275,492007.467748394,0.0,1.0
1999-08-05,16.0,16.13,15.0,15.0,29800,2.74727537406248,2.76959698647673,2.57557066318357,2.57557066318357,173553.770583595,0.0,1.0
1999-08-06,15.25,15.69,15.13,15.63,43720,2.6184968409033,2.69404691369002,2.59789227559783,2.68374463103728,254623.182883046,0.0,1.0
1999-08-09,14.94,15.25,14.81,15.13,136320,2.56526838053084,2.6184968409033,2.54294676811658,2.59789227559783,793921.141139453,0.0,1.0
1999-08-10,14.75,14.94,13.38,14.94,100200,2.53264448546385,2.56526838053084,2.29740903155975,2.56526838053084,583559.993707256,0.0,1.0
1999-08-11,14.75,14.75,14.38,14.5,85800,2.53264448546385,2.53264448546385,2.46911374243865,2.48971830774412,499695.084431961,0.0,1.0
1999-08-12,14.56,14.88,14.5,14.5,147240,2.50002059039685,2.5549660978781,2.48971830774412,2.48971830774412,857518.697339886,0.0,1.0
1999-08-13,14.63,14.69,14.38,14.69,56960,2.51203992015838,2.52234220281111,2.46911374243865,2.52234220281111,331732.307800053,0.0,1.0
1999-08-16,14.5,14.75,14.5,14.5,11400,2.48971830774412,2.53264448546385,2.48971830774412,2.48971830774412,66393.0531762747,0.0,1.0
1999-08-17,14.56,14.94,14.5,14.5,37480,2.50002059039685,2.56526838053084,2.48971830774412,2.48971830774412,218281.722197086,0.0,1.0
1999-08-18,14.5,14.63,14.44,14.56,132160,2.48971830774412,2.51203992015838,2.47941602509139,2.50002059039685,769693.500682146,0.0,1.0
1999-08-19,15.06,15.06,14.5,14.56,39880,2.58587294583631,2.58587294583631,2.48971830774412,2.50002059039685,232259.207076301,0.0,1.0
1999-08-20,15.5,15.75,15.44,15.44,32360,2.66142301862302,2.70434919634275,2.65112073597029,2.65112073597029,188463.087788092,0.0,1.0
1999-08-23,15.69,16.38,15.69,15.69,17800,2.69404691369002,2.81252316419646,2.69404691369002,2.69404691369002,103666.346187517,0.0,1.0
1999-08-24,15.0,15.44,15.0,15.44,17120,2.57557066318357,2.65112073597029,2.57557066318357,2.65112073597029,99706.0588050723,0.0,1.0
1999-08-25,14.69,14.81,14.69,14.69,31720,2.52234220281111,2.54294676811658,2.52234220281111,2.52234220281111,184735.758486968,0.0,1.0
1999-08-26,14.56,14.78,14.38,14.75,125160,2.50002059039685,2.53779562679021,2.46911374243865,2.53264448546385,728925.836451101,0.0,1.0
1999-08-27,14.63,14.69,14.44,14.5,72680,2.51203992015838,2.52234220281111,2.47941602509139,2.48971830774412,423284.833758916,0.0,1.0
1999-08-30,14.75,14.75,14.44,14.44,90880,2.53264448546385,2.53264448546385,2.47941602509139,2.47941602509139,529280.760759635,0.0,1.0
1999-08-31,14.88,14.94,14.56,14.75,20840,2.5549660978781,2.56526838053084,2.50002059039685,2.53264448546385,121371.160367857,0.0,1.0
1999-09-01,15.56,15.56,14.56,14.88,13800,2.67172530127576,2.67172530127576,2.50002059039685,2.5549660978781,80370.5380554904,0.0,1.0
1999-09-02,15.0,15.25,14.5,15.0,20360,2.57557066318357,2.6184968409033,2.48971830774412,2.57557066318357,118575.663392013,0.0,1.0
1999-09-03,15.75,15.75,15.0,15.63,9480,2.70434919634275,2.70434919634275,2.57557066318357,2.68374463103728,55211.0652729021,0.0,1.0
1999-09-07,15.56,15.88,15.38,15.61,34600,2.67172530127576,2.72667080875701,2.64081845331756,2.6803105368197,201508.740342027,0.0,1.0
1999-09-08,15.5,16.13,15.0,15.0,23400,2.66142301862302,2.76959698647673,2.57557066318357,2.57557066318357,136280.477572354,0.0,1.0
1999-09-09,14.81,16.0,14.81,15.5,58240,2.54294676811658,2.74727537406248,2.54294676811658,2.66142301862302,339186.966402302,0.0,1.0
1999-09-10,15.75,16.5,14.75,15.25,19080,2.70434919634275,2.83312772950193,2.53264448546385,2.6184968409033,111121.004789765,0.0,1.0
1999-09-13,15.25,15.63,15.0,15.63,32200,2.6184968409033,2.68374463103728,2.57557066318357,2.68374463103728,187531.255462811,0.0,1.0
1999-09-14,14.5,15.25,14.38,15.06,31520,2.48971830774412,2.6184968409033,2.46911374243865,2.58587294583631,183570.968080367,0.0,1.0
1999-09-15,14.44,14.75,14.38,14.38,129640,2.47941602509139,2.53264448546385,2.46911374243865,2.46911374243865,755017.141558968,0.0,1.0
1999-09-16,14.5,14.63,14.44,14.44,60480,2.48971830774412,2.51203992015838,2.47941602509139,2.47941602509139,352232.618956236,0.0,1.0
1999-09-17,14.63,14.78,14.44,14.63,27360,2.51203992015838,2.53779562679021,2.47941602509139,2.51203992015838,159343.327623059,0.0,1.0
1999-09-20,14.56,14.75,14.44,14.69,22120,2.50002059039685,2.53264448546385,2.47941602509139,2.52234220281111,128825.818970105,0.0,1.0
1999-09-21,14.0,14.5,14.0,14.5,62600,2.40386595230467,2.48971830774412,2.40386595230467,2.48971830774412,364579.39726621,0.0,1.0
1999-09-22,14.28,14.38,14.0,14.13,17600,2.45194327135076,2.46911374243865,2.40386595230467,2.42618756471893,102501.555780915,0.0,1.0
1999-09-23,14.13,14.81,14.13,14.81,72480,2.42618756471893,2.54294676811658,2.42618756471893,2.54294676811658,422120.043352314,0.0,1.0
1999-09-24,14.28,14.75,14.13,14.13,47680,2.45194327135076,2.53264448546385,2.42618756471893,2.42618756471893,277686.032933753,0.0,1.0
1999-09-27,14.5,14.5,14.0,14.0,64640,2.48971830774412,2.48971830774412,2.40386595230467,2.40386595230467,376460.259413544,0.0,1.0
1999-09-28,14.5,14.63,14.25,14.25,44200,2.48971830774412,2.51203992015838,2.44679213002439,2.44679213002439,257418.67985889,0.0,1.0
1999-09-29,14.38,14.38,14.25,14.25,144640,2.46911374243865,2.46911374243865,2.44679213002439,2.44679213002439,842376.422054068,0.0,1.0
1999-09-30,14.13,14.25,14.0,14.25,103400,2.42618756471893,2.44679213002439,2.40386595230467,2.44679213002439,602196.640212876,0.0,1.0
1999-10-01,14.13,14.19,14.0,14.0,76840,2.42618756471893,2.43648984737166,2.40386595230467,2.40386595230467,447512.474216223,0.0,1.0
1999-10-04,14.25,14.25,14.06,14.13,20840,2.44679213002439,2.44679213002439,2.4141682349574,2.42618756471893,121371.160367857,0.0,1.0
1999-10-05,14.06,14.16,14.0,14.16,53000,2.4141682349574,2.43133870604529,2.40386595230467,2.43133870604529,308669.457749347,0.0,1.0
1999-10-06,14.13,14.13,14.0,14.03,88480,2.42618756471893,2.42618756471893,2.40386595230467,2.40901709363103,515303.275880419,0.0,1.0
1999-10-07,13.75,14.06,13.38,14.06,110720,2.36093977458494,2.4141682349574,2.29740903155975,2.4141682349574,644827.969094486,0.0,1.0
1999-10-08,13.5,13.75,13.5,13.75,19560,2.31801359686522,2.36093977458494,2.31801359686522,2.36093977458494,113916.501765608,0.0,1.0
1999-10-11,13.25,13.63,13.06,13.63,77160,2.27508741914549,2.34033520927947,2.2424635240785,2.34033520927947,449376.138866785,0.0,1.0
1999-10-12,13.06,13.44,13.06,13.44,59880,2.2424635240785,2.30771131421248,2.2424635240785,2.30771131421248,348738.247736432,0.0,1.0
1999-10-13,13.0,13.19,12.81,12.81,82240,2.23216124142576,2.26478513649275,2.19953734635877,2.19953734635877,478961.815194459,0.0,1.0
1999-10-14,12.94,13.03,12.88,13.03,17800,2.22185895877303,2.23731238275213,2.21155667612029,2.23731238275213,103666.346187517,0.0,1.0
1999-10-15,12.81,12.88,12.75,12.78,39400,2.19953734635877,2.21155667612029,2.18923506370604,2.1943862050324,229463.710100458,0.0,1.0
1999-10-18,12.53,12.88,12.38,12.75,113760,2.15146002731268,2.21155667612029,2.12570432068084,2.18923506370604,662532.783274825,0.0,1.0
1999-10-19,12.56,12.63,12.5,12.5,87560,2.15661116863904,2.16863049840057,2.14630888598631,2.14630888598631,509945.240010055,0.0,1.0
1999-10-20,12.56,12.69,12.44,12.59,366400,2.15661116863904,2.1789327810533,2.13600660333358,2.16176230996541,2133896.02489361,0.0,1.0
1999-10-21,12.91,13.0,12.44,12.5,767360,2.21670781744666,2.23216124142576,2.13600660333358,2.14630888598631,4469067.83204791,0.0,1.0
1999-10-22,12.94,13.13,12.75,13.0,40680,2.22185895877303,2.25448285384002,2.18923506370604,2.23216124142576,236918.368702706,0.0,1.0
1999-10-25,12.69,13.0,12.69,12.88,68480,2.1789327810533,2.23216124142576,2.1789327810533,2.21155667612029,398824.235220289,0.0,1.0
1999-10-26,12.75,13.0,12.63,12.69,32360,2.18923506370604,2.23216124142576,2.16863049840057,2.1789327810533,188463.087788092,0.0,1.0
1999-10-27,13.0,13.13,12.69,13.06,89920,2.23216124142576,2.25448285384002,2.1789327810533,2.2424635240785,523689.76680795,0.0,1.0
1999-10-28,14.0,14.88,13.38,13.38,85800,2.40386595230467,2.5549660978781,2.29740903155975,2.29740903155975,499695.084431962,0.0,1.0
1999-10-29,13.56,14.25,13.38,14.25,63400,2.32831587951795,2.44679213002439,2.29740903155975,2.44679213002439,369238.558892615,0.0,1.0
1999-11-01,14.5,14.75,13.88,14.09,17800,2.48971830774412,2.53264448546385,2.3832613869992,2.41931937628377,103666.346187517,0.0,1.0
1999-11-02,14.0,14.91,14.0,14.63,22280,2.40386595230467,2.56011723920447,2.40386595230467,2.51203992015838,129757.651295386,0.0,1.0
1999-11-03,14.31,14.75,14.0,14.5,17760,2.45709441267713,2.53264448546385,2.40386595230467,2.48971830774412,103433.388106196,0.0,1.0
1999-11-04,14.25,14.44,13.5,14.44,53800,2.44679213002439,2.47941602509139,2.31801359686522,2.47941602509139,313328.619375753,0.0,1.0
1999-11-05,14.25,14.38,14.0,14.38,9760,2.44679213002439,2.46911374243865,2.40386595230467,2.46911374243865,56841.771842144,0.0,1.0
1999-11-08,14.13,14.75,14.13,14.25,41120,2.42618756471893,2.53264448546385,2.42618756471893,2.44679213002439,239480.907597229,0.0,1.0
1999-11-09,14.06,14.25,14.0,14.16,85120,2.4141682349574,2.44679213002439,2.40386595230467,2.43133870604529,495734.797049518,0.0,1.0
1999-11-10,13.5,14.19,13.5,14.06,41960,2.31801359686522,2.43648984737166,2.31801359686522,2.4141682349574,244373.027304954,0.0,1.0
1999-11-11,13.69,13.88,13.5,13.5,10280,2.35063749193221,2.3832613869992,2.31801359686522,2.31801359686522,59870.2268993073,0.0,1.0
1999-11-12,13.56,13.63,13.56,13.63,17600,2.32831587951795,2.34033520927947,2.32831587951795,2.34033520927947,102501.555780915,0.0,1.0
1999-11-15,13.63,14.0,13.5,13.75,26080,2.34033520927947,2.40386595230467,2.31801359686522,2.36093977458494,151888.669020811,0.0,1.0
1999-11-16,13.69,14.0,13.56,14.0,400480,2.35063749193221,2.40386595230467,2.32831587951795,2.40386595230467,2332376.31017846,0.0,1.0
1999-11-17,14.0,14.0,13.56,13.72,52520,2.40386595230467,2.40386595230467,2.32831587951795,2.35578863325857,305873.960773504,0.0,1.0
1999-11-18,14.06,14.38,13.69,13.88,56320,2.4141682349574,2.46911374243865,2.35063749193221,2.3832613869992,328004.978498929,0.0,1.0
1999-11-19,13.81,14.28,13.63,14.28,11400,2.37124205723768,2.45194327135076,2.34033520927947,2.45194327135076,66393.0531762746,0.0,1.0
1999-11-22,14.19,14.38,13.63,13.88,33960,2.43648984737166,2.46911374243865,2.34033520927947,2.3832613869992,197781.411040902,0.0,1.0
1999-11-23,14.63,14.63,14.25,14.38,4480,2.51203992015838,2.51203992015838,2.44679213002439,2.46911374243865,26091.3051078693,0.0,1.0
1999-11-24,14.38,14.63,14.38,14.63,14560,2.46911374243865,2.51203992015838,2.46911374243865,2.51203992015838,84796.7416005754,0.0,1.0
1999-11-26,14.38,14.75,14.38,14.75,14880,2.46911374243865,2.53264448546385,2.46911374243865,2.53264448546385,86660.4062511376,0.0,1.0
1999-11-29,14.0,14.5,13.63,14.38,63200,2.40386595230467,2.48971830774412,2.34033520927947,2.46911374243865,368073.768486014,0.0,1.0
1999-11-30,14.75,14.88,13.63,13.75,41960,2.53264448546385,2.5549660978781,2.34033520927947,2.36093977458494,244373.027304955,0.0,1.0
1999-12-01,14.69,14.75,14.25,14.5,65640,2.52234220281111,2.53264448546385,2.44679213002439,2.48971830774412,382284.21144655,0.0,1.0
1999-12-02,14.75,14.88,14.31,14.31,21000,2.53264448546385,2.5549660978781,2.45709441267713,2.45709441267713,122302.992693137,0.0,1.0
1999-12-03,15.13,15.13,14.75,14.75,12040,2.59789227559783,2.59789227559783,2.53264448546385,2.53264448546385,70120.3824773989,0.0,1.0
1999-12-06,14.88,15.25,14.63,14.94,103080,2.5549660978781,2.6184968409033,2.51203992015838,2.56526838053084,600332.975562316,0.0,1.0
1999-12-07,14.56,15.13,14.5,14.81,68960,2.50002059039685,2.59789227559783,2.48971830774412,2.54294676811658,401619.732196133,0.0,1.0
1999-12-08,15.63,15.75,14.53,14.53,68960,2.68374463103728,2.70434919634275,2.49486944907049,2.49486944907049,401619.732196132,0.0,1.0
1999-12-09,14.69,15.63,14.69,15.63,71200,2.52234220281111,2.68374463103728,2.52234220281111,2.68374463103728,414665.384750067,0.0,1.0
1999-12-10,14.75,15.06,14.69,15.0,86440,2.53264448546385,2.58587294583631,2.52234220281111,2.57557066318357,503422.413733086,0.0,1.0
1999-12-13,14.88,14.94,14.69,14.69,54560,2.5549660978781,2.56526838053084,2.52234220281111,2.52234220281111,317754.822920838,0.0,1.0
1999-12-14,14.75,14.88,14.38,14.88,50400,2.53264448546385,2.5549660978781,2.46911374243865,2.5549660978781,293527.18246353,0.0,1.0
1999-12-15,14.69,14.75,14.63,14.69,128200,2.52234220281111,2.53264448546385,2.51203992015838,2.52234220281111,746630.65063144,0.0,1.0
1999-12-16,14.81,15.0,14.63,14.69,78760,2.54294676811658,2.57557066318357,2.51203992015838,2.52234220281111,458694.462119596,0.0,1.0
1999-12-17,15.06,15.75,14.88,15.25,95400,2.58587294583631,2.70434919634275,2.5549660978781,2.6184968409033,555605.023948824,0.0,1.0
1999-12-20,15.06,15.63,15.0,15.13,60840,2.58587294583631,2.68374463103728,2.57557066318357,2.59789227559783,354329.241688118,0.0,1.0
1999-12-21,15.25,15.5,15.0,15.5,32200,2.6184968409033,2.66142301862302,2.57557066318357,2.66142301862302,187531.255462811,0.0,1.0
1999-12-22,15.25,15.44,15.13,15.13,129960,2.6184968409033,2.65112073597029,2.59789227559783,2.59789227559783,756880.806209531,0.0,1.0
1999-12-23,15.25,15.38,15.25,15.31,71520,2.6184968409033,2.64081845331756,2.6184968409033,2.62879912355603,416529.049400628,0.0,1.0
1999-12-27,15.25,16.5,15.13,15.13,103080,2.6184968409033,2.83312772950193,2.59789227559783,2.59789227559783,600332.975562315,0.0,1.0
1999-12-28,15.16,15.47,14.88,15.25,84000,2.6030434169242,2.65627187729666,2.5549660978781,2.6184968409033,489211.97077255,0.0,1.0
1999-12-29,15.69,15.88,14.88,15.03,27840,2.69404691369002,2.72667080875701,2.5549660978781,2.58072180450994,162138.824598902,0.0,1.0
1999-12-30,15.5,16.63,15.13,15.13,20200,2.66142301862302,2.85544934191619,2.59789227559783,2.59789227559783,117643.831066733,0.0,1.0
1999-12-31,15.75,16.19,15.38,15.63,6400,2.70434919634275,2.77989926912947,2.64081845331756,2.68374463103728,37273.2930112419,0.0,1.0
2000-01-03,15.25,16.13,15.0,15.75,35520,2.6184968409033,2.76959698647673,2.57557066318357,2.70434919634275,206866.776212393,0.0,1.0
2000-01-04,15.22,15.5,14.75,14.94,30920,2.61334569957693,2.66142301862302,2.53264448546385,2.56526838053084,180076.596860563,0.0,1.0
2000-01-05,15.5,15.5,14.88,15.0,40320,2.66142301862302,2.66142301862302,2.5549660978781,2.57557066318357,234821.745970825,0.0,1.0
2000-01-06,14.38,15.25,14.25,14.75,21120,2.46911374243865,2.6184968409033,2.44679213002439,2.53264448546385,123001.866937098,0.0,1.0
2000-01-07,14.13,14.38,13.88,14.38,161800,2.42618756471893,2.46911374243865,2.3832613869992,2.46911374243865,942315.438940458,0.0,1.0
2000-01-10,13.25,14.16,12.88,14.16,199680,2.27508741914549,2.43133870604529,2.21155667612029,2.43133870604529,1162926.74195075,0.0,1.0
2000-01-11,12.88,13.25,12.75,13.16,305960,2.21155667612029,2.27508741914549,2.18923506370604,2.25963399516639,1781896.36401869,0.0,1.0
2000-01-12,13.0,13.5,13.0,13.5,15200,2.23216124142576,2.31801359686522,2.23216124142576,2.31801359686522,88524.0709016997,0.0,1.0
2000-01-13,14.0,14.38,13.25,13.25,39840,2.40386595230467,2.46911374243865,2.27508741914549,2.27508741914549,232026.248994981,0.0,1.0
2000-01-14,13.25,14.38,13.25,14.38,34240,2.27508741914549,2.46911374243865,2.27508741914549,2.46911374243865,199412.117610144,0.0,1.0
2000-01-18,13.63,13.63,13.25,13.25,16040,2.34033520927947,2.34033520927947,2.27508741914549,2.27508741914549,93416.1906094252,0.0,1.0
2000-01-19,13.94,14.13,13.44,13.5,31720,2.39356366965193,2.42618756471893,2.30771131421248,2.31801359686522,184735.758486968,0.0,1.0
2000-01-20,13.91,14.19,13.44,14.19,33640,2.38841252832557,2.43648984737166,2.30771131421248,2.43648984737166,195917.74639034,0.0,1.0
2000-01-21,14.16,14.28,13.88,14.13,45320,2.43133870604529,2.45194327135076,2.3832613869992,2.42618756471893,263941.506135857,0.0,1.0
2000-01-24,13.56,14.5,13.5,14.5,19880,2.32831587951795,2.48971830774412,2.31801359686522,2.48971830774412,115780.16641617,0.0,1.0
2000-01-25,13.75,14.56,13.75,14.56,25600,2.36093977458494,2.50002059039685,2.36093977458494,2.50002059039685,149093.172044968,0.0,1.0
2000-01-26,14.0,14.13,13.75,13.75,37800,2.40386595230467,2.42618756471893,2.36093977458494,2.36093977458494,220145.386847647,0.0,1.0
2000-01-27,13.88,14.19,13.81,14.0,24040,2.3832613869992,2.43648984737166,2.37124205723768,2.40386595230467,140007.806873477,0.0,1.0
2000-01-28,14.13,14.44,13.81,14.0,28520,2.42618756471893,2.47941602509139,2.37124205723768,2.40386595230467,166099.111981347,0.0,1.0
2000-01-31,13.75,14.0,13.75,14.0,24040,2.36093977458494,2.40386595230467,2.36093977458494,2.40386595230467,140007.806873478,0.0,1.0
2000-02-01,13.0,13.81,13.0,13.75,52040,2.23216124142576,2.37124205723768,2.23216124142576,2.36093977458494,303078.463797661,0.0,1.0
2000-02-02,13.0,13.25,13.0,13.0,29600,2.23216124142576,2.27508741914549,2.23216124142576,2.23216124142576,172388.980176994,0.0,1.0
2000-02-03,13.06,13.25,13.0,13.0,69440,2.2424635240785,2.27508741914549,2.23216124142576,2.23216124142576,404415.229171974,0.0,1.0
2000-02-04,13.06,13.19,13.06,13.19,24800,2.2424635240785,2.26478513649275,2.2424635240785,2.26478513649275,144434.010418562,0.0,1.0
2000-02-07,13.38,13.38,13.0,13.19,109800,2.29740903155975,2.29740903155975,2.23216124142576,2.26478513649275,639469.933224118,0.0,1.0
2000-02-08,13.03,13.5,12.75,13.44,72840,2.23731238275213,2.31801359686522,2.18923506370604,2.30771131421248,424216.666084197,0.0,1.0
2000-02-09,13.03,13.5,12.88,13.0,98920,2.23731238275213,2.31801359686522,2.21155667612029,2.23216124142576,576105.335105008,0.0,1.0
2000-02-10,13.06,13.13,12.69,13.06,236640,2.2424635240785,2.25448285384002,2.1789327810533,2.2424635240785,1378180.00909067,0.0,1.0
2000-02-11,13.5,13.63,12.75,12.88,55080,2.31801359686522,2.34033520927947,2.18923506370604,2.21155667612029,320783.277978,0.0,1.0
2000-02-14,13.25,13.56,13.13,13.56,30240,2.27508741914549,2.32831587951795,2.25448285384002,2.32831587951795,176116.309478118,0.0,1.0
2000-02-15,13.13,13.25,12.94,13.06,318720,2.25448285384002,2.27508741914549,2.22185895877303,2.2424635240785,1856209.99195985,0.0,1.0
2000-02-16,13.13,13.5,13.13,13.13,119200,2.25448285384002,2.31801359686522,2.25448285384002,2.25448285384002,694215.082334381,0.0,1.0
2000-02-17,13.44,14.0,13.06,13.06,49280,2.30771131421248,2.40386595230467,2.2424635240785,2.2424635240785,287004.356186563,0.0,1.0
2000-02-18,13.25,13.63,12.75,13.63,58080,2.27508741914549,2.34033520927947,2.18923506370604,2.34033520927947,338255.13407702,0.0,1.0
2000-02-22,12.63,13.47,12.63,13.31,78560,2.16863049840057,2.31286245553885,2.16863049840057,2.28538970179822,457529.671712994,0.0,1.0
2000-02-23,13.38,13.5,12.94,12.94,19040,2.29740903155975,2.31801359686522,2.22185895877303,2.22185895877303,110888.046708445,0.0,1.0
2000-02-24,13.63,13.75,13.25,13.5,155080,2.34033520927947,2.36093977458494,2.27508741914549,2.31801359686522,903178.481278657,0.0,1.0
2000-02-25,13.63,13.69,13.5,13.69,20520,2.34033520927947,2.35063749193221,2.31801359686522,2.35063749193221,119507.495717295,0.0,1.0
2000-02-28,14.13,14.13,13.5,13.56,79200,2.42618756471893,2.42618756471893,2.31801359686522,2.32831587951795,461257.001014118,0.0,1.0
2000-02-29,14.28,14.38,14.19,14.25,138920,2.45194327135076,2.46911374243865,2.43648984737166,2.44679213002439,809063.41642527,0.0,1.0
2000-03-01,13.84,14.34,13.69,14.25,31720,2.37639319856404,2.46224555400349,2.35063749193221,2.44679213002439,184735.758486968,0.0,1.0
2000-03-02,13.63,14.06,13.63,13.88,63240,2.34033520927947,2.4141682349574,2.34033520927947,2.3832613869992,368306.726567335,0.0,1.0
2000-03-03,13.63,14.06,13.63,13.81,1001320,2.34033520927947,2.4141682349574,2.34033520927947,2.37124205723768,5831639.64969013,0.0,1.0
2000-03-06,13.63,13.88,13.63,13.75,196680,2.34033520927947,2.3832613869992,2.34033520927947,2.36093977458494,1145454.88585173,0.0,1.0
2000-03-07,13.63,13.81,13.63,13.69,79200,2.34033520927947,2.37124205723768,2.34033520927947,2.35063749193221,461257.00101412,0.0,1.0
2000-03-08,13.69,13.94,13.63,13.94,171520,2.35063749193221,2.39356366965193,2.34033520927947,2.39356366965193,998924.252701283,0.0,1.0
2000-03-09,14.0,14.0,13.63,13.69,178240,2.40386595230467,2.40386595230467,2.34033520927947,2.35063749193221,1038061.21036309,0.0,1.0
2000-03-10,13.88,13.94,13.63,13.63,141920,2.3832613869992,2.39356366965193,2.34033520927947,2.34033520927947,826535.27252429,0.0,1.0
2000-03-13,13.72,13.88,13.63,13.81,27080,2.35578863325857,2.3832613869992,2.34033520927947,2.37124205723768,157712.621053818,0.0,1.0
2000-03-14,13.75,13.81,13.63,13.63,92800,2.36093977458494,2.37124205723768,2.34033520927947,2.34033520927947,540462.748663008,0.0,1.0
2000-03-15,13.63,13.75,13.63,13.63,35040,2.34033520927947,2.36093977458494,2.34033520927947,2.34033520927947,204071.27923655,0.0,1.0
2000-03-16,13.63,13.88,13.5,13.63,566400,2.34033520927947,2.3832613869992,2.31801359686522,2.34033520927947,3298686.43149492,0.0,1.0
2000-03-17,13.38,13.75,13.31,13.56,226760,2.29740903155975,2.36093977458494,2.28538970179822,2.32831587951795,1320639.36300456,0.0,1.0
2000-03-20,13.13,13.44,12.88,13.44,24960,2.25448285384002,2.30771131421248,2.21155667612029,2.30771131421248,145365.842743844,0.0,1.0
2000-03-21,13.13,13.16,13.0,13.16,68800,2.25448285384002,2.25963399516639,2.23216124142576,2.25963399516639,400687.899870851,0.0,1.0
2000-03-22,13.13,13.63,13.06,13.13,84200,2.25448285384002,2.34033520927947,2.2424635240785,2.25448285384002,490376.761179152,0.0,1.0
2000-03-23,13.69,13.81,13.13,13.16,47040,2.35063749193221,2.37124205723768,2.25448285384002,2.25963399516639,273958.703632628,0.0,1.0
2000-03-24,13.25,13.63,13.13,13.5,257640,2.27508741914549,2.34033520927947,2.25448285384002,2.31801359686522,1500483.00178381,0.0,1.0
2000-03-27,13.5,13.63,13.19,13.25,52520,2.31801359686522,2.34033520927947,2.26478513649275,2.27508741914549,305873.960773503,0.0,1.0
2000-03-28,13.75,13.81,13.38,13.38,749440,2.36093977458494,2.37124205723768,2.29740903155975,2.29740903155975,4364702.61161643,0.0,1.0
2000-03-29,14.0,14.25,13.75,13.81,89280,2.40386595230467,2.44679213002439,2.36093977458494,2.37124205723768,519962.437506824,0.0,1.0
2000-03-30,14.13,14.44,13.94,14.06,34880,2.42618756471893,2.47941602509139,2.39356366965193,2.4141682349574,203139.446911268,0.0,1.0
2000-03-31,14.05,15.5,14.0,14.38,322880,2.41245118784861,2.66142301862302,2.40386595230467,2.46911374243865,1880437.63241716,0.0,1.0
2000-04-03,15.0,15.0,13.88,14.0,57320,2.57557066318357,2.57557066318357,2.3832613869992,2.40386595230467,333828.930531936,0.0,1.0
2000-04-04,14.25,14.88,14.0,14.5,70920,2.44679213002439,2.5549660978781,2.40386595230467,2.48971830774412,413034.678180825,0.0,1.0
2000-04-05,14.13,14.44,14.13,14.13,137640,2.42618756471893,2.47941602509139,2.42618756471893,2.42618756471893,801608.75782302,0.0,1.0
2000-04-06,15.0,15.75,14.13,14.13,193800,2.57557066318357,2.70434919634275,2.42618756471893,2.42618756471893,1128681.90399667,0.0,1.0
2000-04-07,16.0,16.0,14.94,14.97,128800,2.74727537406248,2.74727537406248,2.56526838053084,2.57041952185721,750125.021851243,0.0,1.0
2000-04-10,15.06,16.0,14.94,15.94,61280,2.58587294583631,2.74727537406248,2.56526838053084,2.73697309140974,356891.780582641,0.0,1.0
2000-04-11,15.0,15.06,14.88,15.06,78920,2.57557066318357,2.58587294583631,2.5549660978781,2.58587294583631,459626.294444877,0.0,1.0
2000-04-12,15.13,15.22,15.13,15.13,147880,2.59789227559783,2.61334569957693,2.59789227559783,2.59789227559783,861246.026641009,0.0,1.0
2000-04-13,15.19,15.25,15.13,15.13,92960,2.60819455825056,2.6184968409033,2.59789227559783,2.59789227559783,541394.58098829,0.0,1.0
2000-04-14,14.94,15.22,14.63,15.13,164840,2.56526838053084,2.61334569957693,2.51203992015838,2.59789227559783,960020.253120799,0.0,1.0
2000-04-17,14.81,15.5,14.75,14.75,75080,2.54294676811658,2.66142301862302,2.53264448546385,2.53264448546385,437262.318638132,0.0,1.0
2000-04-18,15.5,15.5,14.63,14.63,106560,2.66142301862302,2.66142301862302,2.51203992015838,2.51203992015838,620600.328637179,0.0,1.0
2000-04-19,15.69,15.88,15.0,15.5,95360,2.69404691369002,2.72667080875701,2.57557066318357,2.66142301862302,555372.065867504,0.0,1.0
2000-04-20,15.63,15.75,15.13,15.69,43200,2.68374463103728,2.70434919634275,2.59789227559783,2.69404691369002,251594.727825883,0.0,1.0
2000-04-24,15.63,15.94,15.25,15.38,19080,2.68374463103728,2.73697309140974,2.6184968409033,2.64081845331756,111121.004789765,0.0,1.0
2000-04-25,16.38,16.38,15.63,15.81,54280,2.81252316419646,2.81252316419646,2.68374463103728,2.71465147899549,316124.116351596,0.0,1.0
2000-04-26,16.75,17.13,16.25,16.5,92960,2.87605390722166,2.94130169735564,2.7902015517822,2.83312772950193,541394.580988288,0.0,1.0
2000-04-27,16.69,16.69,16.38,16.63,29760,2.86575162456892,2.86575162456892,2.81252316419646,2.85544934191619,173320.812502275,0.0,1.0
2000-04-28,16.88,16.94,16.0,16.94,32840,2.89837551963591,2.90867780228865,2.74727537406248,2.90867780228865,191258.584763935,0.0,1.0
2000-05-01,18.5,18.75,16.06,16.06,123080,3.17653715125974,3.21946332897947,2.75757765671521,2.75757765671521,716812.016222446,0.0,1.0
2000-05-02,16.94,18.31,16.88,18.31,20200,2.90867780228865,3.14391325619275,2.89837551963591,3.14391325619275,117643.831066732,0.0,1.0
2000-05-03,17.31,17.86,16.5,16.5,70600,2.97220854531384,3.06664613629724,2.83312772950193,2.83312772950193,411171.013530263,0.0,1.0
2000-05-04,18.5,18.75,17.25,17.25,141920,3.17653715125974,3.21946332897947,2.96190626266111,2.96190626266111,826535.27252429,0.0,1.0
2000-05-05,17.88,18.38,17.63,18.25,44040,3.07008023051482,3.15593258595427,3.02715405279509,3.13361097354001,256486.847533608,0.0,1.0
2000-05-08,17.63,19.38,17.5,18.22,96040,3.02715405279509,3.32763729683318,3.00483244038083,3.12845983221365,559332.35324995,0.0,1.0
2000-05-09,18.0,18.25,17.94,17.94,27200,3.09068479582029,3.13361097354001,3.08038251316755,3.08038251316755,158411.495297778,0.0,1.0
2000-05-10,16.75,18.0,15.75,17.97,107240,2.87605390722166,3.09068479582029,2.70434919634275,3.08553365449392,624560.616019622,0.0,1.0
2000-05-11,17.88,17.88,16.81,16.81,16000,3.07008023051482,3.07008023051482,2.88635618987439,2.88635618987439,93183.2325281048,0.0,1.0
2000-05-12,18.06,18.13,17.5,17.5,42440,3.10098707847302,3.11300640823454,3.00483244038083,3.00483244038083,247168.524280798,0.0,1.0
2000-05-15,18.06,18.25,17.19,18.06,41120,3.10098707847302,3.13361097354001,2.95160398000837,3.10098707847302,239480.907597229,0.0,1.0
2000-05-16,17.94,18.13,17.88,17.88,31560,3.08038251316755,3.11300640823454,3.07008023051482,3.07008023051482,183803.926161687,0.0,1.0
2000-05-17,16.25,18.06,16.25,17.81,43840,2.7902015517822,3.10098707847302,2.7902015517822,3.05806090075329,255322.057127008,0.0,1.0
2000-05-18,16.25,16.63,16.0,16.63,115360,2.7902015517822,2.85544934191619,2.74727537406248,2.85544934191619,671851.106527637,0.0,1.0
2000-05-19,16.81,17.0,16.25,16.63,117920,2.88635618987439,2.91898008494138,2.7902015517822,2.85544934191619,686760.423732133,0.0,1.0
2000-05-22,17.73,17.75,16.56,16.69,43560,3.04432452388298,3.04775861810056,2.84343001215466,2.86575162456892,253691.350557766,0.0,1.0
2000-05-23,17.19,17.75,17.0,17.38,18400,2.95160398000837,3.04775861810056,2.91898008494138,2.98422787507537,107160.717407321,0.0,1.0
2000-05-24,17.56,17.63,16.5,16.5,22120,3.01513472303357,3.02715405279509,2.83312772950193,2.83312772950193,128825.818970105,0.0,1.0
2000-05-25,17.38,17.44,16.88,17.44,41160,2.98422787507537,2.9945301577281,2.89837551963591,2.9945301577281,239713.865678549,0.0,1.0
2000-05-26,18.63,18.63,16.63,16.94,32360,3.198858763674,3.198858763674,2.85544934191619,2.90867780228865,188463.087788092,0.0,1.0
2000-05-30,18.31,18.31,18.06,18.13,59240,3.14391325619275,3.14391325619275,3.10098707847302,3.11300640823454,345010.918435308,0.0,1.0
2000-05-31,18.31,18.63,18.13,18.13,99840,3.14391325619275,3.198858763674,3.11300640823454,3.11300640823454,581463.370975374,0.0,1.0
2000-06-01,16.56,17.75,16.5,17.06,81640,2.84343001215466,3.04775861810056,2.83312772950193,2.92928236759412,475467.443974656,0.0,1.0
2000-06-02,17.5,17.5,16.75,16.75,30920,3.00483244038083,3.00483244038083,2.87605390722166,2.87605390722166,180076.596860563,0.0,1.0
2000-06-05,17.38,18.5,17.38,17.5,384040,2.98422787507537,3.17653715125974,2.98422787507537,3.00483244038083,2236630.53875583,0.0,1.0
2000-06-06,17.63,17.81,17.5,17.63,179360,3.02715405279509,3.05806090075329,3.00483244038083,3.02715405279509,1044584.03664006,0.0,1.0
2000-06-07,17.81,18.31,17.06,17.44,21960,3.05806090075329,3.14391325619275,2.92928236759412,2.9945301577281,127893.986644824,0.0,1.0
2000-06-08,18.31,18.31,17.81,18.13,182240,3.14391325619275,3.14391325619275,3.05806090075329,3.11300640823454,1061357.01849511,0.0,1.0
2000-06-09,18.38,18.38,18.16,18.25,240640,3.15593258595427,3.15593258595427,3.11815754956091,3.13361097354001,1401475.8172227,0.0,1.0
2000-06-12,18.0,18.5,18.0,18.28,22400,3.09068479582029,3.17653715125974,3.09068479582029,3.13876211486638,130456.525539347,0.0,1.0
2000-06-13,18.47,18.5,18.0,18.0,167840,3.17138600993337,3.17653715125974,3.09068479582029,3.09068479582029,977492.10921982,0.0,1.0
2000-06-14,18.44,18.44,18.38,18.44,17760,3.16623486860701,3.16623486860701,3.15593258595427,3.16623486860701,103433.388106196,0.0,1.0
2000-06-15,18.25,18.44,17.63,18.25,106760,3.13361097354001,3.16623486860701,3.02715405279509,3.13361097354001,621765.11904378,0.0,1.0
2000-06-16,17.0,18.5,16.25,18.5,275720,2.91898008494138,3.17653715125974,2.7902015517822,3.17653715125974,1605780.05454057,0.0,1.0
2000-06-19,17.56,17.63,16.75,16.94,90880,3.01513472303357,3.02715405279509,2.87605390722166,2.90867780228865,529280.760759635,0.0,1.0
2000-06-20,17.25,17.5,16.88,17.5,12160,2.96190626266111,3.00483244038083,2.89837551963591,3.00483244038083,70819.2567213596,0.0,1.0
2000-06-21,17.25,17.25,16.88,16.88,24040,2.96190626266111,2.96190626266111,2.89837551963591,2.89837551963591,140007.806873477,0.0,1.0
2000-06-22,16.63,17.25,16.63,17.0,142760,2.85544934191619,2.96190626266111,2.85544934191619,2.91898008494138,831427.392232015,0.0,1.0
2000-06-23,16.53,16.94,16.5,16.69,18240,2.8382788708283,2.90867780228865,2.83312772950193,2.86575162456892,106228.885082039,0.0,1.0
2000-06-26,16.06,16.44,16.0,16.44,80040,2.75757765671521,2.8228254468492,2.74727537406248,2.8228254468492,466149.120721845,0.0,1.0
2000-06-27,16.0,16.06,15.88,16.06,43080,2.74727537406248,2.75757765671521,2.72667080875701,2.75757765671521,250895.853581922,0.0,1.0
2000-06-28,16.06,16.5,16.0,16.0,59360,2.75757765671521,2.83312772950193,2.74727537406248,2.74727537406248,345709.792679269,0.0,1.0
2000-06-29,16.38,16.56,16.0,16.06,20160,2.81252316419646,2.84343001215466,2.74727537406248,2.75757765671521,117410.872985412,0.0,1.0
2000-06-30,16.69,16.94,14.25,16.13,239360,2.86575162456892,2.90867780228865,2.44679213002439,2.76959698647673,1394021.15862045,0.0,1.0
2000-07-03,18.0,18.0,15.75,16.5,16960,3.09068479582029,3.09068479582029,2.70434919634275,2.83312772950193,98774.226479791,0.0,1.0
2000-07-05,17.5,18.0,15.75,18.0,81320,3.00483244038083,3.09068479582029,2.70434919634275,3.09068479582029,473603.779324093,0.0,1.0
2000-07-06,17.5,17.5,16.0,17.5,19040,3.00483244038083,3.00483244038083,2.74727537406248,3.00483244038083,110888.046708445,0.0,1.0
2000-07-07,17.0,17.88,17.0,17.63,17760,2.91898008494138,3.07008023051482,2.91898008494138,3.02715405279509,103433.388106196,0.0,1.0
2000-07-10,17.94,18.13,17.0,17.0,42240,3.08038251316755,3.11300640823454,2.91898008494138,2.91898008494138,246003.733874197,0.0,1.0
2000-07-11,18.06,18.13,17.5,18.0,32840,3.10098707847302,3.11300640823454,3.00483244038083,3.09068479582029,191258.584763935,0.0,1.0
2000-07-12,18.41,18.56,17.88,18.0,325480,3.16108372728064,3.18683943391247,3.07008023051482,3.09068479582029,1895579.90770297,0.0,1.0
2000-07-13,17.94,18.63,17.88,18.31,30400,3.08038251316755,3.198858763674,3.07008023051482,3.14391325619275,177048.141803399,0.0,1.0
2000-07-14,17.0,18.0,17.0,17.81,27400,2.91898008494138,3.09068479582029,2.91898008494138,3.05806090075329,159576.28570438,0.0,1.0
2000-07-17,17.31,18.13,17.13,17.31,211360,2.97220854531384,3.11300640823454,2.94130169735564,2.97220854531384,1230950.50169627,0.0,1.0
2000-07-18,18.0,18.0,17.38,17.63,274440,3.09068479582029,3.09068479582029,2.98422787507537,3.02715405279509,1598325.39593832,0.0,1.0
2000-07-19,18.13,18.13,17.38,17.56,1160,3.11300640823454,3.11300640823454,2.98422787507537,3.01513472303357,6755.78435828761,0.0,1.0
2000-07-20,17.94,18.0,17.63,17.75,21480,3.08038251316755,3.09068479582029,3.02715405279509,3.04775861810056,125098.489668981,0.0,1.0
2000-07-21,17.19,17.88,17.19,17.69,62560,2.95160398000837,3.07008023051482,2.95160398000837,3.03745633544783,364346.43918489,0.0,1.0
2000-07-24,17.06,17.5,17.0,17.0,19880,2.92928236759412,3.00483244038083,2.91898008494138,2.91898008494138,115780.16641617,0.0,1.0
2000-07-25,16.88,17.31,16.75,17.31,37160,2.89837551963591,2.97220854531384,2.87605390722166,2.97220854531384,216418.057546524,0.0,1.0
2000-07-26,17.5,17.69,16.5,17.0,59240,3.00483244038083,3.03745633544783,2.83312772950193,2.91898008494138,345010.918435309,0.0,1.0
2000-07-27,17.69,17.88,17.0,17.69,65000,3.03745633544783,3.07008023051482,2.91898008494138,3.03745633544783,378556.882145425,0.0,1.0
2000-07-28,16.88,17.88,16.88,17.75,81320,2.89837551963591,3.07008023051482,2.89837551963591,3.04775861810056,473603.779324093,0.0,1.0
2000-07-31,17.88,17.88,16.88,16.88,27680,3.07008023051482,3.07008023051482,2.89837551963591,2.89837551963591,161206.992273621,0.0,1.0
2000-08-01,17.0,17.69,16.75,17.69,11560,2.91898008494138,3.03745633544783,2.87605390722166,3.03745633544783,67324.8855015558,0.0,1.0
2000-08-02,17.88,18.0,17.0,17.0,77000,3.07008023051482,3.09068479582029,2.91898008494138,2.91898008494138,448444.306541504,0.0,1.0
2000-08-03,17.31,17.75,17.31,17.31,17600,2.97220854531384,3.04775861810056,2.97220854531384,2.97220854531384,102501.555780915,0.0,1.0
2000-08-04,17.25,17.44,17.13,17.38,16320,2.96190626266111,2.9945301577281,2.94130169735564,2.98422787507537,95046.8971786669,0.0,1.0
2000-08-07,17.5,17.5,17.0,17.25,4360,3.00483244038083,3.00483244038083,2.91898008494138,2.96190626266111,25392.4308639086,0.0,1.0
2000-08-08,17.5,17.5,17.0,17.38,16320,3.00483244038083,3.00483244038083,2.91898008494138,2.98422787507537,95046.8971786671,0.0,1.0
2000-08-09,16.5,17.72,16.38,17.69,35880,2.83312772950193,3.04260747677419,2.81252316419646,3.03745633544783,208963.398944275,0.0,1.0
2000-08-10,17.44,17.44,16.5,16.5,45480,2.9945301577281,2.9945301577281,2.83312772950193,2.83312772950193,264873.338461138,0.0,1.0
2000-08-11,17.5,17.5,16.94,17.13,40680,3.00483244038083,3.00483244038083,2.90867780228865,2.94130169735564,236918.368702707,0.0,1.0
2000-08-14,17.38,17.38,17.31,17.34,21960,2.98422787507537,2.98422787507537,2.97220854531384,2.97735968664021,127893.986644824,0.0,1.0
2000-08-15,17.44,17.44,17.25,17.31,44840,2.9945301577281,2.9945301577281,2.96190626266111,2.97220854531384,261146.009160014,0.0,1.0
2000-08-16,17.31,17.31,17.31,17.31,10120,2.97220854531384,2.97220854531384,2.97220854531384,2.97220854531384,58938.3945740264,0.0,1.0
2000-08-17,16.38,17.19,16.38,17.19,16960,2.81252316419646,2.95160398000837,2.81252316419646,2.95160398000837,98774.2264797911,0.0,1.0
2000-08-18,16.44,16.5,16.13,16.31,40520,2.8228254468492,2.83312772950193,2.76959698647673,2.80050383443494,235986.536377425,0.0,1.0
2000-08-21,16.81,16.81,16.31,16.47,4480,2.88635618987439,2.88635618987439,2.80050383443494,2.82797658817556,26091.3051078693,0.0,1.0
2000-08-22,16.88,17.38,16.5,16.5,22400,2.89837551963591,2.98422787507537,2.83312772950193,2.83312772950193,130456.525539347,0.0,1.0
2000-08-23,16.81,17.25,16.44,16.75,68480,2.88635618987439,2.96190626266111,2.8228254468492,2.87605390722166,398824.235220289,0.0,1.0
2000-08-24,16.75,16.94,16.75,16.88,87720,2.87605390722166,2.90867780228865,2.87605390722166,2.89837551963591,510877.072335334,0.0,1.0
2000-08-25,16.75,16.88,16.63,16.88,7040,2.87605390722166,2.89837551963591,2.85544934191619,2.89837551963591,41000.6223123661,0.0,1.0
2000-08-28,16.44,16.88,16.25,16.63,17800,2.8228254468492,2.89837551963591,2.7902015517822,2.85544934191619,103666.346187516,0.0,1.0
2000-08-29,16.75,16.75,16.38,16.5,31720,2.87605390722166,2.87605390722166,2.81252316419646,2.83312772950193,184735.758486968,0.0,1.0
2000-08-30,16.38,16.63,16.0,16.63,30400,2.81252316419646,2.85544934191619,2.74727537406248,2.85544934191619,177048.141803399,0.0,1.0
2000-08-31,17.5,17.5,16.31,16.63,83360,3.00483244038083,3.00483244038083,2.80050383443494,2.85544934191619,485484.641471427,0.0,1.0
2000-09-01,16.5,17.25,16.5,17.25,125800,2.83312772950193,2.96190626266111,2.83312772950193,2.96190626266111,732653.165752224,0.0,1.0
2000-09-05,16.88,17.25,16.5,16.5,101920,2.89837551963591,2.96190626266111,2.83312772950193,2.83312772950193,593577.191204028,0.0,1.0
2000-09-06,16.88,17.13,16.81,16.81,23880,2.89837551963591,2.94130169735564,2.88635618987439,2.88635618987439,139075.974548197,0.0,1.0
2000-09-07,17.38,17.38,16.94,17.0,32840,2.98422787507537,2.98422787507537,2.90867780228865,2.91898008494138,191258.584763935,0.0,1.0
2000-09-08,17.25,17.25,17.0,17.0,54560,2.96190626266111,2.96190626266111,2.91898008494138,2.91898008494138,317754.822920837,0.0,1.0
2000-09-11,18.0,18.0,17.06,17.06,93280,3.09068479582029,3.09068479582029,2.92928236759412,2.92928236759412,543258.245638851,0.0,1.0
2000-09-12,18.0,18.25,17.38,18.0,28000,3.09068479582029,3.13361097354001,2.98422787507537,3.09068479582029,163070.656924183,0.0,1.0
2000-09-13,17.38,18.0,17.31,18.0,29160,2.98422787507537,3.09068479582029,2.97220854531384,3.09068479582029,169826.441282471,0.0,1.0
2000-09-14,17.75,17.75,17.31,17.31,11400,3.04775861810056,3.04775861810056,2.97220854531384,2.97220854531384,66393.0531762747,0.0,1.0
2000-09-15,17.38,17.38,17.0,17.13,40480,2.98422787507537,2.98422787507537,2.91898008494138,2.94130169735564,235753.578296105,0.0,1.0
2000-09-18,17.69,17.88,17.25,17.25,82880,3.03745633544783,3.07008023051482,2.96190626266111,2.96190626266111,482689.144495582,0.0,1.0
2000-09-19,18.0,18.13,17.56,17.56,57120,3.09068479582029,3.11300640823454,3.01513472303357,3.01513472303357,332664.140125334,0.0,1.0
2000-09-20,18.5,18.56,18.0,18.0,32200,3.17653715125974,3.18683943391247,3.09068479582029,3.09068479582029,187531.255462811,0.0,1.0
2000-09-21,18.56,18.69,18.19,18.19,52360,3.18683943391247,3.20916104632673,3.12330869088728,3.12330869088728,304942.128448223,0.0,1.0
2000-09-22,18.13,18.44,17.69,18.19,20520,3.11300640823454,3.16623486860701,3.03745633544783,3.12330869088728,119507.495717295,0.0,1.0
2000-09-25,17.88,18.06,17.88,18.0,21000,3.07008023051482,3.10098707847302,3.07008023051482,3.09068479582029,122302.992693138,0.0,1.0
2000-09-26,18.0,18.0,17.63,17.63,30600,3.09068479582029,3.09068479582029,3.02715405279509,3.02715405279509,178212.93221,0.0,1.0
2000-09-27,17.38,17.94,17.38,17.94,35240,2.98422787507537,3.08038251316755,2.98422787507537,3.08038251316755,205236.069643151,0.0,1.0
2000-09-28,17.75,17.94,17.38,17.38,18400,3.04775861810056,3.08038251316755,2.98422787507537,2.98422787507537,107160.717407321,0.0,1.0
2000-09-29,17.38,17.94,17.38,17.81,44840,2.98422787507537,3.08038251316755,2.98422787507537,3.05806090075329,261146.009160013,0.0,1.0
2000-10-02,17.13,17.69,17.13,17.38,68200,2.94130169735564,3.03745633544783,2.94130169735564,2.98422787507537,397193.528651047,0.0,1.0
2000-10-03,17.38,17.5,17.25,17.38,43520,2.98422787507537,3.00483244038083,2.96190626266111,2.98422787507537,253458.392476445,0.0,1.0
2000-10-04,17.38,17.5,17.25,17.25,13800,2.98422787507537,3.00483244038083,2.96190626266111,2.96190626266111,80370.5380554903,0.0,1.0
2000-10-05,17.38,17.5,17.31,17.31,35880,2.98422787507537,3.00483244038083,2.97220854531384,2.97220854531384,208963.398944275,0.0,1.0
2000-10-06,17.25,17.41,17.0,17.41,21760,2.96190626266111,2.98937901640173,2.91898008494138,2.98937901640173,126729.196238222,0.0,1.0
2000-10-09,17.5,17.5,17.06,17.25,239680,3.00483244038083,3.00483244038083,2.92928236759412,2.96190626266111,1395884.82327101,0.0,1.0
2000-10-10,17.44,17.44,17.13,17.31,87560,2.9945301577281,2.9945301577281,2.94130169735564,2.97220854531384,509945.240010054,0.0,1.0
2000-10-11,17.38,17.5,17.0,17.06,193960,2.98422787507537,3.00483244038083,2.91898008494138,2.92928236759412,1129613.73632195,0.0,1.0
2000-10-12,17.19,17.56,17.19,17.19,36960,2.95160398000837,3.01513472303357,2.95160398000837,2.95160398000837,215253.267139922,0.0,1.0
2000-10-13,17.25,17.25,17.19,17.2,14560,2.96190626266111,2.96190626266111,2.95160398000837,2.95332102711716,84796.7416005753,0.0,1.0
2000-10-16,16.31,17.69,16.31,17.19,152960,2.80050383443494,3.03745633544783,2.80050383443494,2.95160398000837,890831.702968681,0.0,1.0
2000-10-17,16.25,16.44,15.81,16.19,48200,2.7902015517822,2.8228254468492,2.71465147899549,2.77989926912947,280714.487990916,0.0,1.0
2000-10-18,16.44,16.81,16.0,16.0,9760,2.8228254468492,2.88635618987439,2.74727537406248,2.74727537406248,56841.7718421439,0.0,1.0
2000-10-19,17.19,17.19,16.94,16.94,1600,2.95160398000837,2.95160398000837,2.90867780228865,2.90867780228865,9318.3232528105,0.0,1.0
2000-10-20,17.25,17.44,17.06,17.31,64640,2.96190626266111,2.9945301577281,2.92928236759412,2.97220854531384,376460.259413543,0.0,1.0
2000-10-23,17.0,17.5,16.94,17.25,81600,2.91898008494138,3.00483244038083,2.90867780228865,2.96190626266111,475234.485893335,0.0,1.0
2000-10-24,16.75,17.69,16.75,16.94,99360,2.87605390722166,3.03745633544783,2.87605390722166,2.90867780228865,578667.87399953,0.0,1.0
2000-10-25,16.63,16.88,16.25,16.75,22400,2.85544934191619,2.89837551963591,2.7902015517822,2.87605390722166,130456.525539347,0.0,1.0
2000-10-26,16.88,16.88,16.19,16.19,13320,2.89837551963591,2.89837551963591,2.77989926912947,2.77989926912947,77575.0410796474,0.0,1.0
2000-10-27,17.0,17.13,16.31,16.31,14240,2.91898008494138,2.94130169735564,2.80050383443494,2.80050383443494,82933.0769500134,0.0,1.0
2000-10-30,17.13,17.19,16.19,16.2,26440,2.94130169735564,2.95160398000837,2.77989926912947,2.78161631623826,153985.291752693,0.0,1.0
2000-10-31,17.38,17.63,17.0,17.0,55840,2.98422787507537,3.02715405279509,2.91898008494138,2.91898008494138,325209.481523085,0.0,1.0
2000-11-01,17.44,17.5,17.25,17.38,185440,2.9945301577281,3.00483244038083,2.96190626266111,2.98422787507537,1079993.66500074,0.0,1.0
2000-11-02,17.38,17.44,17.25,17.31,62760,2.98422787507537,2.9945301577281,2.96190626266111,2.97220854531384,365511.229591491,0.0,1.0
2000-11-03,17.56,17.63,17.31,17.44,64640,3.01513472303357,3.02715405279509,2.97220854531384,2.9945301577281,376460.259413543,0.0,1.0
2000-11-06,17.31,17.56,17.31,17.44,35520,2.97220854531384,3.01513472303357,2.97220854531384,2.9945301577281,206866.776212393,0.0,1.0
2000-11-07,17.5,17.5,17.31,17.31,66120,3.00483244038083,3.00483244038083,2.97220854531384,2.97220854531384,385079.708422394,0.0,1.0
2000-11-08,17.31,17.5,17.31,17.5,7880,2.97220854531384,3.00483244038083,2.97220854531384,3.00483244038083,45892.7420200917,0.0,1.0
2000-11-09,17.5,17.5,17.0,17.0,60840,3.00483244038083,3.00483244038083,2.91898008494138,2.91898008494138,354329.241688119,0.0,1.0
2000-11-10,17.5,17.5,17.38,17.38,3080,3.00483244038083,3.00483244038083,2.98422787507537,2.98422787507537,17937.7722616602,0.0,1.0
2000-11-13,17.56,17.56,17.0,17.0,168640,3.01513472303357,3.01513472303357,2.91898008494138,2.91898008494138,982151.270846224,0.0,1.0
2000-11-14,17.75,17.75,17.31,17.53,15080,3.04775861810056,3.04775861810056,2.97220854531384,3.0099835817072,87825.1966577388,0.0,1.0
2000-11-15,18.44,18.5,17.44,17.78,88480,3.16623486860701,3.17653715125974,2.9945301577281,3.05290975942693,515303.275880419,0.0,1.0
2000-11-16,18.88,19.75,18.06,18.06,104160,3.24178494139372,3.39116803985837,3.10098707847302,3.10098707847302,606622.843757963,0.0,1.0
2000-11-17,19.75,19.94,19.25,19.78,139520,3.39116803985837,3.42379193492536,3.30531568441892,3.39631918118474,812557.787645074,0.0,1.0
2000-11-20,19.63,19.81,19.25,19.81,109960,3.3705634745529,3.4014703225111,3.30531568441892,3.4014703225111,640401.765549401,0.0,1.0
2000-11-21,19.75,19.94,19.25,19.31,128160,3.39116803985837,3.42379193492536,3.30531568441892,3.31561796707165,746397.69255012,0.0,1.0
2000-11-22,19.31,19.69,18.63,19.69,35240,3.31561796707165,3.38086575720564,3.198858763674,3.38086575720564,205236.069643151,0.0,1.0
2000-11-24,19.94,19.94,19.41,19.44,7040,3.42379193492536,3.42379193492536,3.33278843815954,3.33793957948591,41000.6223123662,0.0,1.0
2000-11-27,22.38,22.38,19.25,19.25,143080,3.84275142946989,3.84275142946989,3.30531568441892,3.30531568441892,833291.056882577,0.0,1.0
2000-11-28,20.19,22.0,19.81,21.75,44480,3.46671811264509,3.77750363933591,3.4014703225111,3.73457746161618,259049.386428131,0.0,1.0
2000-11-29,20.69,20.94,20.0,20.0,19240,3.55257046808454,3.59549664580427,3.4340942175781,3.4340942175781,112052.837115046,0.0,1.0
2000-11-30,20.63,20.94,20.38,20.38,54560,3.54226818543181,3.59549664580427,3.49934200771208,3.49934200771208,317754.822920837,0.0,1.0
2000-12-01,21.25,21.88,20.77,20.88,64320,3.64872510617673,3.75689907403044,3.56630684495485,3.58519436315153,374596.594762981,0.0,1.0
2000-12-04,21.75,21.75,21.25,21.25,40680,3.73457746161618,3.73457746161618,3.64872510617673,3.64872510617673,236918.368702707,0.0,1.0
2000-12-05,22.0,22.0,21.25,21.25,33640,3.77750363933591,3.77750363933591,3.64872510617673,3.64872510617673,195917.74639034,0.0,1.0
2000-12-06,21.8,21.88,21.13,21.27,59240,3.74316269716013,3.75689907403044,3.62812054087126,3.65215920039431,345010.918435308,0.0,1.0
2000-12-07,22.25,23.13,21.25,22.0,180040,3.82042981705563,3.97152996262907,3.64872510617673,3.77750363933591,1048544.3240225,0.0,1.0
2000-12-08,23.0,24.75,21.81,21.81,144640,3.94920835021481,4.24969159425289,3.74487974426891,3.74487974426891,842376.422054068,0.0,1.0
2000-12-11,23.06,23.19,22.75,22.88,112200,3.95951063286754,3.9818322452818,3.90628217249508,3.92860378490934,653447.418103336,0.0,1.0
2000-12-12,22.94,23.25,22.94,22.94,389920,3.93890606756208,3.99213452793454,3.93890606756208,3.93890606756208,2270875.37670991,0.0,1.0
2000-12-13,22.81,23.25,22.0,23.16,132040,3.91658445514782,3.99213452793454,3.77750363933591,3.97668110395544,768994.626438185,0.0,1.0
2000-12-14,20.75,23.06,20.31,22.5,27360,3.56287275073728,3.95951063286754,3.48732267795056,3.86335599477536,159343.327623059,0.0,1.0
2000-12-15,22.75,22.75,20.88,20.88,89120,3.90628217249508,3.90628217249508,3.58519436315153,3.58519436315153,519030.605181545,0.0,1.0
2000-12-18,22.56,23.0,22.56,22.72,83200,3.87365827742809,3.94920835021481,3.87365827742809,3.90113103116872,484552.809146145,0.0,1.0
2000-12-19,22.25,23.13,22.0,22.5,87360,3.82042981705563,3.97152996262907,3.77750363933591,3.86335599477536,508780.449603453,0.0,1.0
2000-12-20,21.38,22.0,20.75,22.0,57120,3.67104671859098,3.77750363933591,3.56287275073728,3.77750363933591,332664.140125335,0.0,1.0
2000-12-21,21.31,21.88,21.19,21.38,104320,3.65902738882946,3.75689907403044,3.63842282352399,3.67104671859098,607554.676083244,0.0,1.0
2000-12-22,22.06,22.5,21.44,21.47,111360,3.78780592198864,3.86335599477536,3.68134900124372,3.68650014257009,648555.29839561,0.0,1.0
2000-12-26,22.5,22.69,22.44,22.56,69440,3.86335599477536,3.89597988984235,3.85305371212262,3.87365827742809,404415.229171975,0.0,1.0
2000-12-27,22.06,22.56,21.44,22.52,71560,3.78780592198864,3.87365827742809,3.68134900124372,3.86679008899294,416762.007481949,0.0,1.0
2000-12-28,22.75,23.0,22.06,22.19,338760,3.90628217249508,3.94920835021481,3.78780592198864,3.8101275344029,1972921.9907013,0.0,1.0
2000-12-29,22.81,23.38,22.38,22.69,109160,3.91658445514782,4.01445614034879,3.84275142946989,3.89597988984235,635742.603922995,0.0,1.0
2001-01-02,21.94,23.06,21.63,23.06,151560,3.76720135668317,3.95951063286754,3.71397289631071,3.95951063286754,882678.170122474,0.0,1.0
2001-01-03,22.44,22.63,21.75,21.75,44360,3.85305371212262,3.88567760718962,3.73457746161618,3.73457746161618,258350.512184171,0.0,1.0
2001-01-04,22.63,23.75,22.25,22.25,459880,3.88567760718962,4.07798688337399,3.82042981705563,3.82042981705563,2678319.06093905,0.0,1.0
2001-01-05,22.5,23.63,22.38,23.59,79680,3.86335599477536,4.05738231806852,3.84275142946989,4.05051412963336,464052.497989962,0.0,1.0
2001-01-08,23.0,23.13,22.06,22.5,144520,3.94920835021481,3.97152996262907,3.78780592198864,3.86335599477536,841677.547810107,0.0,1.0
2001-01-09,22.94,23.19,22.5,23.0,92960,3.93890606756208,3.9818322452818,3.86335599477536,3.94920835021481,541394.580988289,0.0,1.0
2001-01-10,22.98,23.25,22.94,22.94,47880,3.94577425599723,3.99213452793454,3.93890606756208,3.93890606756208,278850.823340354,0.0,1.0
2001-01-11,22.94,24.19,22.5,22.5,64360,3.93890606756208,4.15353695616071,3.86335599477536,3.86335599477536,374829.552844301,0.0,1.0
2001-01-12,24.38,24.38,23.13,23.13,360680,4.1861608512277,4.1861608512277,3.97152996262907,3.97152996262907,2100583.0192648,0.0,1.0
2001-01-16,25.69,25.69,24.31,24.5,491880,4.41109402247907,4.41109402247907,4.17414152146618,4.20676541653317,2864685.52599526,0.0,1.0
2001-01-17,25.25,27.5,25.25,25.81,384320,4.33554394969235,4.72187954916988,4.33554394969235,4.43169858778453,2238261.24532508,0.0,1.0
2001-01-18,25.5,25.69,25.25,25.47,126240,4.37847012741207,4.41109402247907,4.33554394969235,4.37331898608571,735215.704646748,0.0,1.0
2001-01-19,25.0,25.5,24.75,25.25,162440,4.29261777197262,4.37847012741207,4.24969159425289,4.33554394969235,946042.768241585,0.0,1.0
2001-01-22,24.72,25.25,24.64,25.25,96200,4.24454045292653,4.33554394969235,4.23080407605621,4.33554394969235,560264.18557523,0.0,1.0
2001-01-23,25.16,25.25,24.44,24.69,219400,4.32009052571324,4.33554394969235,4.19646313388043,4.23938931160016,1277775.07604164,0.0,1.0
2001-01-24,25.56,25.88,25.0,25.19,134720,4.38877241006481,4.44371791754606,4.29261777197262,4.32524166703961,784602.817886642,0.0,1.0
2001-01-25,25.06,25.55,25.0,25.02,129960,4.30292005462535,4.38705536295602,4.29261777197262,4.2960518661902,756880.806209532,0.0,1.0
2001-01-26,25.38,25.63,25.06,25.08,287680,4.3578655621066,4.40079173982633,4.30292005462535,4.30635414884293,1675434.52085533,0.0,1.0
2001-01-29,26.06,26.38,25.19,25.19,16040,4.47462476550426,4.52957027298551,4.32524166703961,4.32524166703961,93416.1906094251,0.0,1.0
2001-01-30,25.25,26.5,25.13,26.5,68680,4.33554394969235,4.55017483829098,4.31493938438688,4.55017483829098,399989.02562689,0.0,1.0
2001-01-31,25.25,25.63,25.19,25.5,100480,4.33554394969235,4.40079173982633,4.32524166703961,4.37847012741207,585190.700276498,0.0,1.0
2001-02-01,25.63,26.63,25.13,25.44,73960,4.40079173982633,4.57249645070524,4.31493938438688,4.36816784475934,430739.492361165,0.0,1.0
2001-02-02,25.94,26.0,25.13,25.13,77760,4.45402020019879,4.46432248285153,4.31493938438688,4.31493938438688,452870.51008659,0.0,1.0
2001-02-05,25.63,25.88,25.25,25.75,102560,4.40079173982633,4.44371791754606,4.33554394969235,4.4213963051318,597304.520505152,0.0,1.0
2001-02-06,26.19,26.19,25.63,25.63,34120,4.49694637791852,4.49694637791852,4.40079173982633,4.40079173982633,198713.243366183,0.0,1.0
2001-02-07,25.44,25.75,25.31,25.75,67680,4.36816784475934,4.4213963051318,4.34584623234508,4.4213963051318,394165.073593883,0.0,1.0
2001-02-08,24.81,25.33,24.5,25.19,23520,4.25999387690563,4.34928032656266,4.20676541653317,4.32524166703961,136979.351816314,0.0,1.0
2001-02-09,24.31,24.88,24.13,24.72,59360,4.17414152146618,4.27201320666715,4.14323467350797,4.24454045292653,345709.792679269,0.0,1.0
2001-02-12,24.94,25.38,23.25,23.31,195720,4.28231548931989,4.3578655621066,3.99213452793454,4.00243681058727,1139863.89190004,0.0,1.0
2001-02-13,23.94,26.0,23.5,24.94,89480,4.11061077844098,4.46432248285153,4.03506070565426,4.28231548931989,521127.227913426,0.0,1.0
2001-02-14,23.75,23.81,23.5,23.63,206560,4.07798688337399,4.08828916602672,4.03506070565426,4.05738231806852,1202995.53193783,0.0,1.0
2001-02-15,24.75,24.88,23.31,23.31,77480,4.24969159425289,4.27201320666715,4.00243681058727,4.00243681058727,451239.803517348,0.0,1.0
2001-02-16,24.06,24.75,23.88,24.69,90560,4.13121534374645,4.24969159425289,4.10030849578825,4.23938931160016,527417.096109073,0.0,1.0
2001-02-20,24.13,24.5,23.63,23.63,58240,4.14323467350797,4.20676541653317,4.05738231806852,4.05738231806852,339186.966402302,0.0,1.0
2001-02-21,24.75,24.75,23.5,24.13,81440,4.24969159425289,4.24969159425289,4.03506070565426,4.14323467350797,474302.653568054,0.0,1.0
2001-02-22,24.75,24.81,23.88,23.88,125480,4.24969159425289,4.25999387690563,4.10030849578825,4.10030849578825,730789.501101663,0.0,1.0
2001-02-23,24.81,24.88,24.27,24.27,208680,4.25999387690563,4.27201320666715,4.16727333303102,4.16727333303102,1215342.31024781,0.0,1.0
2001-02-26,25.25,25.25,24.63,24.63,74600,4.33554394969235,4.33554394969235,4.22908702894743,4.22908702894743,434466.821662288,0.0,1.0
2001-02-27,25.0,25.19,24.94,25.06,17960,4.29261777197262,4.32524166703961,4.28231548931989,4.30292005462535,104598.178512798,0.0,1.0
2001-02-28,25.0,25.5,25.0,25.19,307520,4.29261777197262,4.37847012741207,4.29261777197262,4.32524166703961,1790981.72919018,0.0,1.0
2001-03-01,24.38,25.13,24.38,25.0,165320,4.1861608512277,4.31493938438688,4.1861608512277,4.29261777197262,962815.750096643,0.0,1.0
2001-03-02,24.31,24.63,24.19,24.63,121640,4.17414152146618,4.22908702894743,4.15353695616071,4.22908702894743,708425.525294916,0.0,1.0
2001-03-05,24.56,24.56,24.27,24.27,27360,4.2170676991859,4.2170676991859,4.16727333303102,4.16727333303102,159343.327623059,0.0,1.0
2001-03-06,24.44,24.63,24.25,24.5,31720,4.19646313388043,4.22908702894743,4.16383923881344,4.20676541653317,184735.758486968,0.0,1.0
2001-03-07,24.75,25.0,24.25,24.25,30920,4.24969159425289,4.29261777197262,4.16383923881344,4.16383923881344,180076.596860563,0.0,1.0
2001-03-08,24.88,25.0,24.5,24.81,62760,4.27201320666715,4.29261777197262,4.20676541653317,4.25999387690563,365511.229591491,0.0,1.0
2001-03-09,24.56,24.75,24.19,24.75,88200,4.2170676991859,4.24969159425289,4.15353695616071,4.24969159425289,513672.569311178,0.0,1.0
2001-03-12,24.36,24.5,24.19,24.5,228320,4.18272675701012,4.20676541653317,4.15353695616071,4.20676541653317,1329724.72817606,0.0,1.0
2001-03-13,24.13,24.25,24.0,24.19,157320,4.14323467350797,4.16383923881344,4.12091306109372,4.15353695616071,916224.133832591,0.0,1.0
2001-03-14,23.69,24.11,23.56,24.09,176320,4.06768460072126,4.1398005792904,4.045362988307,4.13636648507282,1026879.22245971,0.0,1.0
2001-03-15,23.69,24.0,23.5,23.75,164520,4.06768460072126,4.12091306109372,4.03506070565426,4.07798688337399,958156.588470237,0.0,1.0
2001-03-16,23.69,24.06,23.69,23.91,87360,4.06768460072126,4.13121534374645,4.06768460072126,4.10545963711461,508780.449603452,0.0,1.0
2001-03-19,23.81,23.81,23.5,23.75,356960,4.08828916602672,4.08828916602672,4.03506070565426,4.07798688337399,2078917.91770202,0.0,1.0
2001-03-20,24.0,24.75,23.88,23.88,82560,4.12091306109372,4.24969159425289,4.10030849578825,4.10030849578825,480825.47984502,0.0,1.0
2001-03-21,24.63,24.94,24.0,24.0,29160,4.22908702894743,4.28231548931989,4.12091306109372,4.12091306109372,169826.441282471,0.0,1.0
2001-03-22,25.88,25.88,23.94,24.63,52520,4.44371791754606,4.44371791754606,4.11061077844098,4.22908702894743,305873.960773504,0.0,1.0
2001-03-23,25.0,25.86,24.56,25.64,22880,4.29261777197262,4.44028382332848,4.2170676991859,4.40250878693512,133252.02251519,0.0,1.0
2001-03-26,25.75,26.0,24.75,24.75,75360,4.4213963051318,4.46432248285153,4.24969159425289,4.24969159425289,438893.025207374,0.0,1.0
2001-03-27,25.75,25.8,25.38,25.63,34600,4.4213963051318,4.42998154067574,4.3578655621066,4.40079173982633,201508.740342027,0.0,1.0
2001-03-28,24.5,25.44,24.13,25.38,56200,4.20676541653317,4.36816784475934,4.14323467350797,4.3578655621066,327306.104254968,0.0,1.0
2001-03-29,24.5,24.75,24.25,24.5,93280,4.20676541653317,4.24969159425289,4.16383923881344,4.20676541653317,543258.245638851,0.0,1.0
2001-03-30,25.25,25.31,24.5,24.55,53640,4.33554394969235,4.34584623234508,4.20676541653317,4.21535065207711,312396.787050471,0.0,1.0
2001-04-02,25.5,25.56,24.56,24.75,49440,4.37847012741207,4.38877241006481,4.2170676991859,4.24969159425289,287936.188511844,0.0,1.0
2001-04-03,24.5,25.13,24.38,25.13,102560,4.20676541653317,4.31493938438688,4.1861608512277,4.31493938438688,597304.520505152,0.0,1.0
2001-04-04,24.56,24.56,24.44,24.44,48160,4.2170676991859,4.2170676991859,4.19646313388043,4.19646313388043,280481.529909596,0.0,1.0
2001-04-05,25.13,25.31,24.69,24.69,60800,4.31493938438688,4.34584623234508,4.23938931160016,4.23938931160016,354096.283606798,0.0,1.0
2001-04-06,24.81,25.13,24.81,25.13,13960,4.25999387690563,4.31493938438688,4.25999387690563,4.31493938438688,81302.3703807714,0.0,1.0
2001-04-09,24.77,24.89,24.39,24.62,25440,4.25312568847047,4.27373025377594,4.18787789833649,4.22736998183864,148161.339719687,0.0,1.0
2001-04-10,24.95,25.15,24.75,24.75,53920,4.28403253642867,4.31837347860446,4.24969159425289,4.24969159425289,314027.493619714,0.0,1.0
2001-04-11,24.71,25.1,24.5,25.1,100200,4.24282340581774,4.30978824306051,4.20676541653317,4.30978824306051,583559.993707256,0.0,1.0
2001-04-12,24.78,25.0,24.51,24.75,20840,4.25484273557926,4.29261777197262,4.20848246364196,4.24969159425289,121371.160367857,0.0,1.0
2001-04-16,25.0,25.0,24.5,24.51,29120,4.29261777197262,4.29261777197262,4.20676541653317,4.20848246364196,169593.483201151,0.0,1.0
2001-04-17,24.99,25.96,24.93,25.0,33960,4.29090072486383,4.45745429441637,4.2805984422111,4.29261777197262,197781.411040903,0.0,1.0
2001-04-18,25.95,25.97,25.25,25.25,82280,4.45573724730758,4.45917134152516,4.33554394969235,4.33554394969235,479194.773275779,0.0,1.0
2001-04-19,27.09,28.25,25.86,25.86,448800,4.65148061770953,4.85065808232906,4.44028382332848,4.44028382332848,2613789.67241334,0.0,1.0
2001-04-20,27.55,28.45,27.3,27.45,241920,4.73046478471383,4.88499902450484,4.6875386069941,4.71329431362594,1408930.47582494,0.0,1.0
2001-04-23,27.35,28.03,27.19,27.19,60200,4.69612384253805,4.8128830459357,4.66865108879742,4.66865108879742,350601.912386994,0.0,1.0
2001-04-24,27.1,27.88,26.88,27.35,85760,4.65319766481832,4.78712733930387,4.61542262842496,4.69612384253805,499462.126350642,0.0,1.0
2001-04-25,27.6,27.9,27.0,27.0,116360,4.73905002025777,4.79056143352144,4.63602719373043,4.63602719373043,677675.058560643,0.0,1.0
2001-04-26,27.5,27.6,27.45,27.6,69600,4.72187954916988,4.73905002025777,4.71329431362594,4.73905002025777,405347.061497256,0.0,1.0
2001-04-27,27.45,27.9,27.31,27.31,117440,4.71329431362594,4.79056143352144,4.68925565410289,4.68925565410289,683964.926756289,0.0,1.0
2001-04-30,27.47,28.0,27.4,27.69,78280,4.71672840784352,4.80773190460933,4.70470907808199,4.75450344423687,455898.965143753,0.0,1.0
2001-05-01,27.74,27.75,27.35,27.44,503040,4.76308867978082,4.76480572688961,4.69612384253805,4.71157726651715,2929680.83068362,0.0,1.0
2001-05-02,28.9,29.09,27.63,27.63,102760,4.96226614440035,4.99489003946734,4.74420116158414,4.74420116158414,598469.310911753,0.0,1.0
2001-05-03,28.61,28.89,28.5,28.74,76000,4.91247177824547,4.96054909729156,4.89358426004879,4.93479339065972,442620.354508498,0.0,1.0
2001-05-04,28.68,28.83,28.45,28.5,533960,4.92449110800699,4.95024681463883,4.88499902450484,4.89358426004879,3109757.42754418,0.0,1.0
2001-05-07,29.35,29.52,28.56,28.56,80040,5.03953326429586,5.06872306514527,4.90388654270152,4.90388654270152,466149.120721844,0.0,1.0
2001-05-08,29.57,29.66,29.33,29.33,47240,5.07730830068922,5.09276172466832,5.03609917007828,5.03609917007828,275123.494039229,0.0,1.0
2001-05-09,29.55,29.6,29.3,29.5,84000,5.07387420647164,5.08245944201558,5.03094802875191,5.06528897092769,489211.97077255,0.0,1.0
2001-05-10,29.3,29.38,29.0,29.0,37440,5.03094802875191,5.04468440562222,4.97943661548824,4.97943661548824,218048.764115765,0.0,1.0
2001-05-11,28.75,29.36,28.32,29.36,97960,4.93651043776851,5.04125031140464,4.86267741209058,5.04125031140464,570514.341153322,0.0,1.0
2001-05-14,28.9,28.9,28.66,28.85,10760,4.96226614440035,4.96226614440035,4.92105701378941,4.9536809088564,62665.7238751505,0.0,1.0
2001-05-15,28.84,29.0,28.8,28.9,39880,4.95196386174761,4.97943661548824,4.94509567331246,4.96226614440035,232259.207076302,0.0,1.0
2001-05-16,29.75,29.75,28.71,28.83,207080,5.10821514864742,5.10821514864742,4.92964224933336,4.95024681463883,1206023.986995,0.0,1.0
2001-05-17,29.5,29.62,28.9,29.25,925480,5.06528897092769,5.08589353623316,4.96226614440035,5.02236279320797,5389951.12750691,0.0,1.0
2001-05-18,29.5,29.7,28.9,29.26,243200,5.06528897092769,5.09962991310347,4.96226614440035,5.02407984031676,1416385.13442719,0.0,1.0
2001-05-21,29.44,29.7,29.24,29.51,31080,5.05498668827496,5.09962991310347,5.02064574609918,5.06700601803648,181008.429185844,0.0,1.0
2001-05-22,29.17,29.44,28.99,29.44,40680,5.00862641633765,5.05498668827496,4.97771956837945,5.05498668827496,236918.368702707,0.0,1.0
2001-05-23,29.25,29.35,28.95,29.17,21120,5.02236279320797,5.03953326429586,4.97085137994429,5.00862641633765,123001.866937098,0.0,1.0
2001-05-24,28.54,29.28,28.25,29.2,174120,4.90045244848394,5.02751393453433,4.85065808232906,5.01377755766402,1014066.5279871,0.0,1.0
2001-05-25,27.96,28.26,27.83,28.25,126720,4.80086371617418,4.85237512943785,4.77854210375992,4.85065808232906,738011.20162259,0.0,1.0
2001-05-29,27.86,27.86,27.66,27.75,57320,4.78369324508629,4.78369324508629,4.74935230291051,4.76480572688961,333828.930531935,0.0,1.0
2001-05-30,28.39,28.5,27.7,27.75,13160,4.87469674185211,4.89358426004879,4.75622049134566,4.76480572688961,76643.2087543662,0.0,1.0
2001-05-31,27.94,28.51,27.6,28.5,164680,4.7974296219566,4.89530130715758,4.73905002025777,4.89358426004879,959088.420795519,0.0,1.0
2001-06-01,22.19,22.8,21.99,22.8,32000,4.76265941800362,4.89358426004879,4.7197332402839,4.89358426004879,149093.172044968,0.0,1.25
2001-06-04,21.69,22.75,21.54,22.0,59200,4.65534397370431,4.88285271561886,4.62314934041451,4.72187954916988,275822.36828319,0.0,1.0
2001-06-05,21.73,21.84,21.54,21.54,52800,4.66392920924825,4.6875386069941,4.62314934041451,4.62314934041451,246003.733874197,0.0,1.0
2001-06-06,21.61,21.72,21.48,21.64,164650,4.63817350261642,4.66178290036227,4.61027148709859,4.64461242927438,767130.961787622,0.0,1.0
2001-06-07,21.12,21.7,21.0,21.65,334050,4.53300436720309,4.65749028259029,4.50724866057125,4.64675873816036,1556392.94130067,0.0,1.0
2001-06-08,20.31,21.08,20.1,21.08,297200,4.3591533474382,4.52441913165914,4.31408086083248,4.52441913165914,1384702.83536764,0.0,1.0
2001-06-11,20.2,20.5,20.1,20.28,96250,4.33554394969235,4.39993321627194,4.31408086083248,4.35271442078024,448444.306541504,0.0,1.0
2001-06-12,20.0,20.2,19.93,20.1,429450,4.29261777197262,4.33554394969235,4.27759360977072,4.31408086083248,2000876.96045973,0.0,1.0
2001-06-13,19.91,20.0,19.8,20.0,239250,4.27330099199874,4.29261777197262,4.24969159425289,4.29261777197262,1114704.41911746,0.0,1.0
2001-06-14,19.7,20.01,19.7,19.85,26800,4.22822850539303,4.29476408085861,4.22822850539303,4.26042313868283,124865.531587661,0.0,1.0
2001-06-15,19.87,20.2,19.7,20.15,101200,4.2647157564548,4.33554394969235,4.22822850539303,4.32481240526242,471507.15659221,0.0,1.0
2001-06-18,18.5,19.87,18.5,19.87,69800,3.97067143907467,4.2647157564548,3.97067143907467,4.2647157564548,325209.481523086,0.0,1.0
2001-06-19,18.75,19.0,18.4,18.61,82400,4.02432916122433,4.07798688337399,3.94920835021481,3.99428083682052,383914.918015792,0.0,1.0
2001-06-20,19.0,19.01,18.46,18.76,514200,4.07798688337399,4.08013319225998,3.96208620353073,4.02647547011032,2395740.90829758,0.0,1.0
2001-06-21,20.01,20.25,19.0,19.11,493450,4.29476408085861,4.34627549412228,4.07798688337399,4.10159628111984,2299063.30454966,0.0,1.0
2001-06-22,19.85,20.03,19.8,20.03,256200,4.26042313868283,4.29905669863058,4.24969159425289,4.29905669863058,1193677.20868502,0.0,1.0
2001-06-25,20.87,20.87,19.87,20.09,79400,4.47934664505343,4.47934664505343,4.2647157564548,4.3119345519465,369937.433136576,0.0,1.0
2001-06-26,20.05,20.7,19.85,20.7,103050,4.30334931640255,4.44285939399166,4.26042313868283,4.44285939399166,480126.60560106,0.0,1.0
2001-06-27,20.8,20.9,20.35,20.35,207250,4.46432248285153,4.48578557171139,4.36773858298214,4.36773858298214,965611.247072485,0.0,1.0
2001-06-28,21.89,21.98,20.63,20.63,35250,4.69827015142403,4.71758693139791,4.42783523178976,4.42783523178976,164235.447330785,0.0,1.0
2001-06-29,22.8,23.01,21.65,21.65,197200,4.89358426004879,4.9386567466545,4.64675873816036,4.64675873816036,918786.672727113,0.0,1.0
2001-07-02,22.4,23.05,22.1,23.05,209650,4.80773190460933,4.94724198219845,4.74334263802975,4.94724198219845,976793.23497586,0.0,1.0
2001-07-03,22.37,22.39,22.16,22.18,100050,4.80129297795138,4.80558559572335,4.75622049134566,4.76051310911764,466149.120721844,0.0,1.0
2001-07-05,22.47,22.48,22.35,22.36,64400,4.82275606681124,4.82490237569723,4.7970003601794,4.79914666906539,300050.008740498,0.0,1.0
2001-07-06,21.69,22.45,21.63,22.4,88600,4.65534397370431,4.81846344903927,4.64246612038839,4.80773190460933,412801.720099504,0.0,1.0
2001-07-09,21.47,21.76,21.35,21.65,114850,4.60812517821261,4.67036813590621,4.58236947158077,4.64675873816036,535104.712792642,0.0,1.0
2001-07-10,21.65,22.24,21.46,21.46,48450,4.64675873816036,4.77339096243355,4.60597886932662,4.60597886932662,225736.380799334,0.0,1.0
2001-07-11,22.1,22.14,21.69,21.77,61800,4.74334263802975,4.75192787357369,4.65534397370431,4.6725144447922,287936.188511844,0.0,1.0
2001-07-12,22.5,22.76,21.83,22.1,82400,4.8291949934692,4.88499902450484,4.68539229810812,4.74334263802975,383914.918015792,0.0,1.0
2001-07-13,22.48,23.1,22.46,22.84,76650,4.82490237569723,4.95797352662838,4.82060975792525,4.90216949559273,357124.738663961,0.0,1.0
2001-07-16,22.45,23.1,22.45,22.8,145800,4.81846344903927,4.95797352662838,4.81846344903927,4.89358426004879,679305.765129884,0.0,1.0
2001-07-17,24.5,25.03,22.58,22.58,493450,5.25845677066646,5.37221114162374,4.84636546455709,4.84636546455709,2299063.30454967,0.0,1.0
2001-07-18,26.25,26.29,24.36,24.4,802250,5.63406082571406,5.64264606125801,5.22840844626265,5.2369936818066,3737812.41478361,0.0,1.0
2001-07-19,26.9,26.9,25.85,25.85,261600,5.77357090330317,5.77357090330317,5.54820847027461,5.54820847027461,1218836.68146761,0.0,1.0
2001-07-20,26.64,27.3,26.64,26.71,211050,5.71776687226753,5.85942325874263,5.71776687226753,5.73279103446944,983316.061252826,0.0,1.0
2001-07-23,25.3,26.75,24.9,26.64,287400,5.43016148154537,5.74137627001338,5.34430912610591,5.71776687226753,1339043.05142887,0.0,1.0
2001-07-24,26.0,26.3,25.07,25.07,113800,5.58040310356441,5.644792370144,5.38079637716768,5.38079637716768,530212.593084916,0.0,1.0
2001-07-25,26.36,26.36,25.48,25.5,96000,5.65767022345991,5.65767022345991,5.46879504149312,5.47308765926509,447279.516134904,0.0,1.0
2001-07-26,27.2,27.2,26.0,26.4,56400,5.83796016988276,5.83796016988276,5.58040310356441,5.66625545900386,262776.715729256,0.0,1.0
2001-07-27,27.36,27.36,26.5,27.2,90050,5.87230111205854,5.87230111205854,5.68771854786372,5.83796016988276,419557.504457792,0.0,1.0
2001-07-30,28.0,28.6,27.01,27.57,148450,6.00966488076167,6.13844341392085,5.79718030104902,5.91737359866426,691652.543439858,0.0,1.0
2001-07-31,27.86,29.3,27.35,27.42,303800,5.97961655635786,6.28868503593989,5.87015480317256,5.88517896537446,1415453.30210191,0.0,1.0
2001-08-01,28.9,29.1,27.82,28.95,84800,6.20283268050044,6.24575885822016,5.97103132081392,6.21356422493037,395096.905919164,0.0,1.0
2001-08-02,28.74,29.21,27.97,27.97,104450,6.16849173832466,6.26936825596601,6.00322595410371,6.00322595410371,486649.431878027,0.0,1.0
2001-08-03,29.23,30.45,28.56,28.8,134800,6.27366087373799,6.53551055782831,6.1298581783769,6.18136959164057,628054.987239426,0.0,1.0
2001-08-06,27.78,29.99,27.76,29.99,101800,5.96244608526997,6.43678034907294,5.958153467498,6.43678034907294,474302.653568054,0.0,1.0
2001-08-07,27.5,28.48,27.44,27.77,54400,5.90234943646235,6.11268770728901,5.88947158314644,5.96029977638398,253458.392476445,0.0,1.0
2001-08-08,26.67,27.89,26.05,27.5,251250,5.72420579892549,5.98605548301582,5.59113464799434,5.90234943646235,1170614.35863432,0.0,1.0
2001-08-09,27.01,27.6,25.88,27.35,115200,5.79718030104902,5.92381252532222,5.55464739693257,5.87015480317256,536735.419361884,0.0,1.0
2001-08-10,26.95,27.06,26.31,27.04,30400,5.78430244773311,5.80791184547896,5.64693867902998,5.80361922770698,141638.513442719,0.0,1.0
2001-08-13,26.8,27.26,26.55,26.57,83450,5.75210781444331,5.85083802319868,5.69845009229365,5.70274271006563,388807.037723518,0.0,1.0
2001-08-14,26.75,27.04,26.49,26.79,108000,5.74137627001338,5.80361922770698,5.68557223897774,5.74996150555733,503189.455651766,0.0,1.0
2001-08-15,27.08,27.23,26.55,26.55,101450,5.81220446325093,5.84439909654072,5.69845009229365,5.69845009229365,472671.946998812,0.0,1.0
2001-08-16,27.99,28.1,26.25,26.99,50250,6.00751857187568,6.03112796962153,5.63406082571406,5.79288768327705,234122.871726863,0.0,1.0
2001-08-17,26.8,28.14,26.45,28.14,98800,5.75210781444331,6.03971320516548,5.67698700343379,6.03971320516548,460325.168688838,0.0,1.0
2001-08-20,26.8,27.28,26.45,26.75,76600,5.75210781444331,5.85513064097066,5.67698700343379,5.74137627001338,356891.780582642,0.0,1.0
2001-08-21,26.45,27.0,26.45,27.0,13450,5.67698700343379,5.79503399216304,5.67698700343379,5.79503399216304,62665.7238751505,0.0,1.0
2001-08-22,26.6,27.53,26.03,26.99,88250,5.70918163672359,5.90878836312031,5.58684203022237,5.79288768327705,411171.013530262,0.0,1.0
2001-08-23,26.79,26.83,25.86,26.07,66250,5.74996150555733,5.75854674110127,5.5503547791606,5.59542726576631,308669.457749347,0.0,1.0
2001-08-24,26.89,26.89,26.53,26.85,155000,5.77142459441719,5.77142459441719,5.69415747452168,5.76283935887324,722170.052092812,0.0,1.0
2001-08-27,26.02,26.94,25.55,26.83,126650,5.58469572133638,5.78215613884712,5.48381920369502,5.75854674110127,590082.819984224,0.0,1.0
2001-08-28,26.08,26.55,25.86,26.02,166200,5.5975735746523,5.69845009229365,5.5503547791606,5.58469572133638,774352.662308551,0.0,1.0
2001-08-29,25.51,26.54,25.5,26.39,105850,5.47523396815108,5.69630378340767,5.47308765926509,5.66410915011787,493172.258154995,0.0,1.0
2001-08-30,27.57,27.57,25.45,25.46,231600,5.91737359866426,5.91737359866426,5.46235611483516,5.46450242372115,1079061.83267545,0.0,1.0
2001-08-31,27.1,27.54,27.04,27.5,199650,5.8164970810229,5.9109346720063,5.80361922770698,5.90234943646235,930201.618711807,0.0,1.0
2001-09-04,28.45,28.75,27.04,27.04,175050,6.10624878063105,6.17063804721064,5.80361922770698,5.80361922770698,815586.242702238,0.0,1.0
2001-09-05,27.11,28.52,26.91,28.31,361400,5.81864338990889,6.12127294283296,5.77571721218916,6.07620045622724,1683821.01178285,0.0,1.0
2001-09-06,27.01,27.55,26.96,27.0,18050,5.79718030104902,5.91308098089229,5.78644875661909,5.79503399216304,84097.8673566147,0.0,1.0
2001-09-07,25.99,27.06,25.45,27.0,65050,5.57825679467842,5.80791184547896,5.46235611483516,5.79503399216304,303078.463797661,0.0,1.0
2001-09-10,25.36,25.99,24.96,25.45,106200,5.44303933486128,5.57825679467842,5.35718697942183,5.46235611483516,494802.964724237,0.0,1.0
2001-09-17,23.3,24.81,22.9,24.8,81250,5.0008997043481,5.32499234613204,4.91504734890865,5.32284603724605,378556.882145426,0.0,1.0
2001-09-18,22.79,23.2,21.7,22.8,105600,4.8914379511628,4.97943661548824,4.65749028259029,4.89358426004879,492007.467748394,0.0,1.0
2001-09-19,23.3,25.4,23.0,25.4,372850,5.0008997043481,5.45162457040523,4.93651043776851,5.45162457040523,1737168.4124052,0.0,1.0
2001-09-20,23.47,24.29,23.15,24.29,544250,5.03738695540987,5.21338428406075,4.96870507105831,5.21338428406075,2535748.71517105,0.0,1.0
2001-09-21,23.27,24.25,22.96,24.25,436050,4.99446077769014,5.2047990485168,4.92792520222457,5.2047990485168,2031627.42719401,0.0,1.0
2001-09-24,24.05,24.8,23.5,23.8,165200,5.16187287079708,5.32284603724605,5.04382588206783,5.10821514864742,769693.500682145,0.0,1.0
2001-09-25,24.0,24.05,23.61,24.0,97850,5.15114132636714,5.16187287079708,5.06743527981368,5.15114132636714,455898.965143753,0.0,1.0
2001-09-26,22.98,24.22,22.98,24.0,95800,4.93221781999654,5.19836012185884,4.93221781999654,5.15114132636714,446347.683809622,0.0,1.0
2001-09-27,23.19,23.2,20.9,22.98,232200,4.97729030660225,4.97943661548824,4.48578557171139,4.93221781999654,1081857.3296513,0.0,1.0
2001-09-28,22.99,24.1,22.57,23.25,134250,4.93436412888253,5.17260441522701,4.8442191556711,4.99016815991817,625492.448344903,0.0,1.0
2001-10-01,22.98,24.16,22.14,24.0,102000,4.93221781999654,5.18548226854293,4.75192787357369,5.15114132636714,475234.485893335,0.0,1.0
2001-10-02,23.63,24.15,22.71,22.71,170250,5.07172789758565,5.18333595965694,4.87426748007491,4.87426748007491,793222.266895493,0.0,1.0
2001-10-03,25.08,25.09,22.95,25.09,124800,5.38294268605367,5.38508899493965,4.92577889333858,5.38508899493965,581463.370975374,0.0,1.0
2001-10-04,25.78,27.09,24.6,27.09,204250,5.53318430807271,5.81435077213691,5.27991985952632,5.81435077213691,951633.76219327,0.0,1.0
2001-10-05,26.5,26.55,24.92,26.55,66250,5.68771854786372,5.69845009229365,5.34860174387789,5.69845009229365,308669.457749347,0.0,1.0
2001-10-08,25.46,26.37,25.0,26.37,68200,5.46450242372115,5.6598165323459,5.36577221496578,5.6598165323459,317754.822920837,0.0,1.0
2001-10-09,25.15,25.35,25.05,25.3,36050,5.39796684825557,5.4408930259753,5.37650375939571,5.43016148154537,167962.776631909,0.0,1.0
2001-10-10,25.7,26.05,25.14,25.14,52600,5.51601383698482,5.59113464799434,5.39582053936958,5.39582053936958,245071.901548916,0.0,1.0
2001-10-11,26.65,28.35,25.9,26.12,592450,5.71991318115352,6.08478569177119,5.55894001470454,5.60615881019624,2760320.30556378,0.0,1.0
2001-10-12,27.0,27.3,26.36,26.36,644050,5.79503399216304,5.85942325874263,5.65767022345991,5.65767022345991,3000733.04548629,0.0,1.0
2001-10-15,26.75,27.05,25.96,26.75,259450,5.74137627001338,5.80576553659297,5.57181786802046,5.74137627001338,1208819.48397084,0.0,1.0
2001-10-16,26.55,27.0,26.01,26.99,102850,5.69845009229365,5.79503399216304,5.58254941245039,5.79288768327705,479194.773275779,0.0,1.0
2001-10-17,26.63,27.0,26.4,26.8,137450,5.71562056338154,5.79503399216304,5.66625545900386,5.75210781444331,640401.765549401,0.0,1.0
2001-10-18,25.9,27.0,25.25,26.99,82250,5.55894001470454,5.79503399216304,5.41942993711543,5.79288768327705,383216.043771831,0.0,1.0
2001-10-19,25.77,25.9,25.46,25.9,292600,5.53103799918672,5.55894001470454,5.46450242372115,5.55894001470454,1363270.69188617,0.0,1.0
2001-10-22,25.75,25.83,25.41,25.77,167250,5.52674538141475,5.54391585250264,5.45377087929121,5.53103799918672,779244.782016277,0.0,1.0
2001-10-23,25.78,25.95,25.41,25.75,99600,5.53318430807271,5.56967155913448,5.45377087929121,5.52674538141475,464052.497989962,0.0,1.0
2001-10-24,25.47,25.7,25.31,25.7,55800,5.46664873260713,5.51601383698482,5.43230779043135,5.51601383698482,259981.218753413,0.0,1.0
2001-10-25,24.74,25.31,24.52,25.3,70250,5.30996818393013,5.43230779043135,5.26274938843843,5.43016148154537,327306.104254968,0.0,1.0
2001-10-26,23.89,25.12,23.64,25.01,211050,5.1275319286213,5.39152792159761,5.07387420647164,5.36791852385176,983316.061252825,0.0,1.0
2001-10-29,23.64,24.18,23.57,24.04,99250,5.07387420647164,5.1897748863149,5.05885004426973,5.15972656191109,462421.79142072,0.0,1.0
2001-10-30,23.15,23.92,23.15,23.92,262250,4.96870507105831,5.13397085527926,4.96870507105831,5.13397085527926,1221865.13652477,0.0,1.0
2001-10-31,23.5,23.94,23.1,23.25,242250,5.04382588206783,5.13826347305123,4.95797352662838,4.99016815991817,1128681.90399667,0.0,1.0
2001-11-01,24.87,25.0,23.35,24.75,351400,5.33787019944795,5.36577221496578,5.01163124877804,5.31211449281612,1637229.3955188,0.0,1.0
2001-11-02,25.49,25.66,24.51,24.51,341000,5.47094135037911,5.50742860144087,5.26060307955245,5.26060307955245,1588774.11460419,0.0,1.0
2001-11-05,26.15,26.5,25.13,25.24,932650,5.6125977368542,5.68771854786372,5.3936742304836,5.41728362822945,4345367.09086685,0.0,1.0
2001-11-06,26.5,26.65,25.82,25.82,140250,5.68771854786372,5.71991318115352,5.54176954361665,5.54176954361665,653447.418103335,0.0,1.0
2001-11-07,26.38,27.05,26.38,27.05,388000,5.66196284123189,5.80576553659297,5.66196284123189,5.80576553659297,1807754.71104523,0.0,1.0
2001-11-08,26.21,26.82,25.8,26.65,76250,5.62547559017012,5.75640043221528,5.53747692584468,5.71991318115352,355261.0740134,0.0,1.0
2001-11-09,25.47,26.04,25.42,25.85,137450,5.46664873260713,5.58898833910835,5.4559171881772,5.54820847027461,640401.765549401,0.0,1.0
2001-11-12,25.96,26.05,25.41,26.04,17450,5.57181786802046,5.59113464799434,5.45377087929121,5.58898833910835,81302.3703807715,0.0,1.0
2001-11-13,26.08,26.19,25.55,25.78,130400,5.5975735746523,5.62118297239815,5.48381920369502,5.53318430807271,607554.676083243,0.0,1.0
2001-11-14,27.6,27.7,26.23,26.34,73400,5.92381252532222,5.94527561418208,5.62976820794209,5.65337760568794,341982.463378145,0.0,1.0
2001-11-15,28.67,29.3,27.4,27.4,172050,6.15346757612275,6.28868503593989,5.88088634760249,5.88088634760249,801608.757823022,0.0,1.0
2001-11-16,29.0,29.8,28.67,28.67,331850,6.2242957693603,6.3960004802392,6.15346757612275,6.15346757612275,1546142.78572258,0.0,1.0
2001-11-19,29.2,29.29,29.0,29.05,91600,6.26722194708003,6.2865387270539,6.2242957693603,6.23502731379023,426779.20497872,0.0,1.0
2001-11-20,28.85,29.3,28.81,29.3,244800,6.19210113607051,6.28868503593989,6.18351590052656,6.28868503593989,1140562.766144,0.0,1.0
2001-11-21,28.7,28.95,28.65,28.95,84450,6.15990650278071,6.21356422493037,6.14917495835078,6.21356422493037,393466.199349923,0.0,1.0
2001-11-23,29.07,29.49,28.54,29.49,44250,6.2393199315622,6.32946490477363,6.12556556060493,6.32946490477363,206167.901968432,0.0,1.0
2001-11-26,28.93,29.29,28.57,28.82,59200,6.2092716071584,6.2865387270539,6.13200448726289,6.18566220941255,275822.36828319,0.0,1.0
2001-11-27,28.55,29.05,28.4,29.05,142200,6.12771186949092,6.23502731379023,6.09551723620112,6.23502731379023,662532.783274825,0.0,1.0
2001-11-28,27.95,28.69,27.9,28.69,248450,5.99893333633174,6.15776019389472,5.98820179190181,6.15776019389472,1157568.70608038,0.0,1.0
2001-11-29,27.95,28.24,27.72,27.75,116600,5.99893333633174,6.06117629402534,5.94956823195405,5.95600715861201,543258.245638851,0.0,1.0
2001-11-30,28.02,28.25,27.4,27.5,155650,6.01395749853364,6.06332260291133,5.88088634760249,5.90234943646235,725198.507149976,0.0,1.0
2001-12-03,28.63,28.75,27.84,28.75,147650,6.14488234057881,6.17063804721064,5.97532393858589,6.17063804721064,687925.214138734,0.0,1.0
2001-12-04,28.89,29.1,28.61,28.8,148450,6.20068637161445,6.24575885822016,6.14058972280683,6.18136959164057,691652.543439858,0.0,1.0
2001-12-05,29.56,30.9,29.0,29.0,229650,6.34448906697553,6.6320944576977,6.2242957693603,6.2242957693603,1069976.46750396,0.0,1.0
2001-12-06,29.24,29.68,28.77,29.68,128600,6.27580718262397,6.37024477360737,6.17493066498261,6.37024477360737,599168.185155714,0.0,1.0
2001-12-07,29.0,29.25,28.8,29.25,98800,6.2242957693603,6.27795349150996,6.18136959164057,6.27795349150996,460325.168688838,0.0,1.0
2001-12-10,29.37,29.5,28.95,29.24,127450,6.30370919814179,6.33161121365962,6.21356422493037,6.27580718262397,593810.149285348,0.0,1.0
2001-12-11,28.38,29.2,28.25,29.05,51200,6.09122461842915,6.26722194708003,6.06332260291133,6.23502731379023,238549.075271948,0.0,1.0
2001-12-12,28.75,29.03,28.2,29.0,27200,6.17063804721064,6.23073469601826,6.0525910584814,6.2242957693603,126729.196238223,0.0,1.0
2001-12-13,27.55,28.9,27.55,28.7,58250,5.91308098089229,6.20283268050044,5.91308098089229,6.15990650278071,271396.164738105,0.0,1.0
2001-12-14,27.04,28.22,27.0,28.22,81000,5.80361922770698,6.05688367625337,5.79503399216304,6.05688367625337,377392.091738825,0.0,1.0
2001-12-17,27.94,28.82,26.93,27.04,225800,5.99678702744575,6.18566220941255,5.78000982996113,5.80361922770698,1052038.6952423,0.0,1.0
2001-12-18,28.7,29.2,27.82,27.97,137450,6.15990650278071,6.26722194708003,5.97103132081392,6.00322595410371,640401.765549401,0.0,1.0
2001-12-19,28.63,29.17,28.17,28.17,455800,6.14488234057881,6.26078302042207,6.04615213182344,6.04615213182344,2123645.86931551,0.0,1.0
2001-12-20,27.77,28.98,27.35,28.5,207200,5.96029977638398,6.22000315158833,5.87015480317256,6.11698032506098,965378.288991167,0.0,1.0
2001-12-21,28.26,28.55,27.75,28.01,286000,6.06546891179731,6.12771186949092,5.95600715861201,6.01181118964766,1332520.2251519,0.0,1.0
2001-12-24,28.92,29.09,28.09,28.09,75200,6.20712529827241,6.24361254933418,6.02898166073555,6.02898166073555,350368.954305674,0.0,1.0
2001-12-26,29.44,29.44,28.81,29.0,67400,6.3187333603437,6.3187333603437,6.18351590052656,6.2242957693603,314027.493619713,0.0,1.0
2001-12-27,29.44,29.71,29.25,29.45,47600,6.3187333603437,6.37668370026533,6.27795349150996,6.32087966922968,221776.093416889,0.0,1.0
2001-12-28,29.75,29.75,29.1,29.36,201800,6.38526893580927,6.38526893580927,6.24575885822016,6.30156288925581,940218.816208578,0.0,1.0
2001-12-31,27.77,29.69,27.77,29.25,145650,5.96029977638398,6.37239108249336,5.96029977638398,6.27795349150996,678606.890885924,0.0,1.0
2002-01-02,29.2,29.27,27.53,28.5,173400,6.26722194708003,6.28224610928193,5.90878836312031,6.11698032506098,807898.626018668,0.0,1.0
2002-01-03,29.45,29.63,29.25,29.63,413400,6.32087966922968,6.35951322917744,6.27795349150996,6.35951322917744,1926097.41635593,0.0,1.0
2002-01-04,30.0,31.1,29.2,29.2,429250,6.43892665795893,6.67502063541743,6.26722194708003,6.26722194708003,1999945.12813445,0.0,1.0
2002-01-07,30.25,30.82,30.0,30.46,220850,6.49258438010859,6.61492398660981,6.43892665795893,6.5376568667143,1028975.8451916,0.0,1.0
2002-01-08,31.0,31.49,30.25,30.49,226850,6.65355754655756,6.75872668197089,6.49258438010859,6.54409579337226,1056930.81495003,0.0,1.0
2002-01-09,31.0,31.57,30.55,31.4,112650,6.65355754655756,6.77589715305878,6.55697364668818,6.73940990199701,524854.557214551,0.0,1.0
2002-01-10,30.03,30.3,28.6,30.23,682000,6.44536558461689,6.50331592453852,6.13844341392085,6.48829176233662,3177548.22920837,0.0,1.0
2002-01-11,29.98,30.04,29.26,30.0,357000,6.43463404018696,6.44751189350288,6.28009980039594,6.43892665795893,1663320.70062667,0.0,1.0
2002-01-14,29.25,29.79,28.5,29.6,458800,6.27795349150996,6.39385417135322,6.11698032506098,6.35307430251948,2137623.35419472,0.0,1.0
2002-01-15,30.04,30.11,29.1,29.55,109400,6.44751189350288,6.46253605570478,6.24575885822016,6.34234275808955,509712.281928733,0.0,1.0
2002-01-16,29.96,30.19,29.35,30.03,285450,6.43034142241499,6.47970652679267,6.29941658036982,6.44536558461689,1329957.68625738,0.0,1.0
2002-01-17,31.28,31.39,29.86,30.2,502400,6.71365419536518,6.73726359311103,6.40887833355512,6.48185283567866,2340762.80110599,0.0,1.0
2002-01-18,31.95,32.75,31.3,31.6,3655450,6.85745689072626,7.02916160160517,6.71794681313715,6.78233607971674,17031332.367243,0.0,1.0
2002-01-22,32.01,32.87,31.8,31.81,1086250,6.87033474404218,7.054917308237,6.82526225743647,6.82740856632245,5061014.31668269,0.0,1.0
2002-01-23,33.0,33.0,31.91,33.0,380850,7.08281932375482,7.08281932375482,6.84887165518232,7.08281932375482,1774441.70541644,0.0,1.0
2002-01-24,33.25,34.27,33.04,33.05,466600,7.13647704590448,7.35540055227509,7.09140455929877,7.09355086818475,2173964.81488069,0.0,1.0
2002-01-25,33.53,33.53,32.87,33.13,228250,7.1965736947121,7.1965736947121,7.054917308237,7.11072133927265,1063453.641227,0.0,1.0
2002-01-28,35.05,35.3,33.58,33.6,605450,7.52281264538202,7.57647036753167,7.20730523914203,7.211597856914,2820889.40670705,0.0,1.0
2002-01-29,33.9,35.35,33.86,35.35,462000,7.27598712349359,7.58720191196161,7.26740188794965,7.58720191196161,2152532.67139922,0.0,1.0
2002-01-30,34.77,34.8,33.57,34.14,341800,7.4627159965744,7.46915492323236,7.20515893025604,7.32749853675726,1592501.44390531,0.0,1.0
2002-01-31,35.05,35.1,34.38,34.84,216000,7.52281264538202,7.53354418981195,7.37900995002094,7.47774015877631,1006378.91130353,0.0,1.0
2002-02-01,34.68,35.1,34.05,35.1,336050,7.44339921660052,7.53354418981195,7.30818175678339,7.53354418981195,1565711.26455348,0.0,1.0
2002-02-04,34.1,34.64,33.95,34.3,111850,7.31891330121332,7.43481398105658,7.28671866792352,7.36183947893304,521127.227913426,0.0,1.0
2002-02-05,34.42,34.84,32.58,34.4,362800,7.38759518556488,7.47774015877631,6.9926743505434,7.38330256779291,1690343.83805982,0.0,1.0
2002-02-06,32.95,34.59,32.71,34.59,779850,7.07208777932489,7.42408243662665,7.02057636606122,7.42408243662665,3633447.19435213,0.0,1.0
2002-02-07,33.08,33.42,32.87,33.0,342250,7.09998979484271,7.17296429696625,7.054917308237,7.08281932375482,1594598.06663719,0.0,1.0
2002-02-08,32.98,33.21,32.8,33.21,288800,7.07852670598285,7.12789181036054,7.0398931460351,7.12789181036054,1345565.87770583,0.0,1.0
2002-02-11,33.38,33.68,32.95,33.15,221200,7.1643790614223,7.22876832800189,7.07208777932489,7.11501395704462,1030606.55176084,0.0,1.0
2002-02-12,33.98,34.64,32.99,33.55,171400,7.29315759458148,7.43481398105658,7.08067301486884,7.20086631248407,798580.302765859,0.0,1.0
2002-02-13,34.87,34.88,34.19,34.49,276200,7.48417908543426,7.48632539432025,7.33823008118719,7.40261934776678,1286860.44121313,0.0,1.0
2002-02-14,33.89,35.01,33.77,34.98,173650,7.27384081460761,7.51422740983807,7.24808510797577,7.50778848318011,809063.41642527,0.0,1.0
2002-02-15,33.4,34.1,32.54,33.65,309200,7.16867167919428,7.31891330121332,6.98408911499945,7.22232940134393,1440612.7748845,0.0,1.0
2002-02-19,32.37,33.38,32.1,32.95,203400,6.94760186393769,7.1643790614223,6.88965152401606,7.07208777932489,947673.474810826,0.0,1.0
2002-02-20,22.05,22.57,20.3,22.57,194250,7.46284998265381,7.63884463077082,6.87056030149081,7.63884463077082,573937.90709389,0.0,1.5768990595374
2002-02-21,21.81,22.12,21.06,21.77,238200,7.38162168352289,7.48654156990033,7.12778324873874,7.36808363366773,703794.128544476,0.0,1.0
2002-02-22,22.49,22.9,21.5,21.82,271800,7.61176853106051,7.75053354207584,7.27670179714544,7.38500619598668,803069.874636392,0.0,1.0
2002-02-25,22.99,23.35,22.45,22.49,371600,7.78099415424994,7.90283660294633,7.59823048120536,7.61176853106051,1097942.47761179,0.0,1.0
2002-02-26,24.0,24.39,22.65,22.99,448250,8.12282991309259,8.25482589918034,7.66592073048113,7.78099415424994,1324415.27338397,0.0,1.0
2002-02-27,24.98,25.03,23.61,23.8,582400,8.45451213454387,8.47143469686281,7.99083392700483,8.05513966381681,1720779.59892654,0.0,1.0
2002-02-28,22.53,24.95,21.94,24.67,399250,7.62530658091566,8.4443585971525,7.42562034555214,8.34959224816642,1179638.14366659,0.0,1.0
2002-03-01,23.55,23.75,22.22,22.53,303850,7.9705268522221,8.03821710149787,7.52038669453822,7.62530658091566,897765.936012759,0.0,1.0
2002-03-04,24.1,24.1,22.8,23.5,321400,8.15667503773047,8.15667503773047,7.71668841743796,7.95360428990316,949619.785533983,0.0,1.0
2002-03-05,23.0,24.0,22.85,23.75,242250,7.78437866671373,8.12282991309259,7.7336109797569,8.03821710149787,715760.401510912,0.0,1.0
2002-03-06,22.0,23.23,21.85,22.95,396450,7.44592742033487,7.86222245338086,7.39515973337804,7.76745610439478,1171365.1648256,0.0,1.0
2002-03-07,21.99,22.79,21.75,22.15,322200,7.44254290787108,7.71330390497417,7.36131460874016,7.4966951072917,951983.493774266,0.0,1.0
2002-03-08,22.45,22.93,22.15,22.93,188400,7.59823048120536,7.76068707946721,7.4966951072917,7.76068707946721,556653.290586815,0.0,1.0
2002-03-11,22.14,22.7,21.7,22.7,133050,7.49331059482791,7.68284329280007,7.34439204642121,7.68284329280007,393114.226712185,0.0,1.0
2002-03-12,22.0,22.75,19.54,21.36,276050,7.44592742033487,7.69976585511901,6.61333735424288,7.2293186226524,815627.074662899,0.0,1.0
2002-03-13,22.34,22.64,22.15,22.15,91000,7.56100084410368,7.66253621801734,7.4966951072917,7.4966951072917,268871.812332273,0.0,1.0
2002-03-14,22.25,22.49,21.6,22.49,122800,7.53054023192958,7.61176853106051,7.31054692178333,7.61176853106051,362829.214883551,0.0,1.0
2002-03-15,21.75,22.38,21.6,22.18,211600,7.36131460874016,7.57453889395884,7.31054692178333,7.50684864468306,625200.829555042,0.0,1.0
2002-03-18,21.8,22.65,21.15,22.37,220850,7.3782371710591,7.66592073048113,7.15824386091284,7.57115438149505,652531.206083323,0.0,1.0
2002-03-19,20.93,22.01,20.3,21.81,273400,7.08378458670949,7.44931193279866,6.87056030149081,7.38162168352289,807797.29111696,0.0,1.0
2002-03-20,21.43,22.0,20.8,21.05,158050,7.25301020989892,7.44592742033487,7.03978592468024,7.12439873627496,466980.109221052,0.0,1.0
2002-03-21,20.93,21.89,20.2,21.89,197000,7.08378458670949,7.4086977832332,6.83671517685293,7.4086977832332,582063.154169865,0.0,1.0
2002-03-22,21.5,21.87,20.91,20.95,116450,7.27670179714544,7.40192875830562,7.07701556178191,7.09055361163707,344067.280726298,0.0,1.0
2002-03-25,20.62,21.7,20.57,21.31,198650,6.97886470033205,7.34439204642121,6.9619421380131,7.21239606033346,586938.30241545,0.0,1.0
2002-03-26,20.4,20.95,20.05,20.95,552050,6.9044054261287,7.09055361163707,6.7859474898961,7.09055361163707,1631106.41756078,0.0,1.0
2002-03-27,20.07,20.6,19.93,20.29,435250,6.79271651482367,6.97209567540447,6.74533334033063,6.86717578902702,1286005.01447936,0.0,1.0
2002-03-28,19.96,20.4,19.71,20.22,257600,6.755486877722,6.9044054261287,6.67087406612729,6.8434842017805,761114.053371356,0.0,1.0
2002-04-01,20.11,20.45,19.7,20.45,120800,6.80625456467883,6.92132798844764,6.6674895536635,6.92132798844764,356919.944282841,0.0,1.0
2002-04-02,19.96,20.45,19.55,19.97,240650,6.755486877722,6.92132798844764,6.61672186670667,6.75887139018579,711032.985030345,0.0,1.0
2002-04-03,19.86,20.1,19.63,19.89,243200,6.72164175308411,6.80287005221504,6.64379796641698,6.73179529047548,718567.30504625,0.0,1.0
2002-04-04,20.65,20.78,19.75,20.05,340850,6.98901823772341,7.03301689975266,6.68441211598244,6.7859474898961,1007087.44212588,0.0,1.0
2002-04-05,21.09,21.48,20.11,21.4,180450,7.13793678613011,7.26993277221786,6.80625456467883,7.24285667250755,533163.939948995,0.0,1.0
2002-04-08,21.3,21.46,20.65,21.12,187450,7.20901154786967,7.26316374729029,6.98901823772341,7.14809032352148,553846.387051478,0.0,1.0
2002-04-09,21.95,22.24,20.9,20.91,198850,7.42900485801593,7.52715571946579,7.07363104931813,7.07701556178191,587529.229475521,0.0,1.0
2002-04-10,22.4,22.4,21.75,22.0,203450,7.58130791888641,7.58130791888641,7.36131460874016,7.44592742033487,601120.551857153,0.0,1.0
2002-04-11,21.39,22.5,21.39,22.29,140800,7.23947216004377,7.6151530435243,7.23947216004377,7.54407828178474,416012.650289934,0.0,1.0
2002-04-12,22.69,22.69,21.76,21.76,130650,7.67945878033628,7.67945878033628,7.36469912120394,7.36469912120394,386023.101991334,0.0,1.0
2002-04-15,20.36,22.51,20.36,22.5,225400,6.89086737627354,7.61853755598809,6.89086737627354,7.6151530435243,665974.796699937,0.0,1.0
2002-04-16,22.61,23.0,20.85,21.0,482650,7.65238268062597,7.78437866671373,7.05670848699918,7.10747617395601,1426054.72771617,0.0,1.0
2002-04-17,22.35,23.22,22.01,23.22,126050,7.56438535656747,7.85883794091708,7.44931193279866,7.85883794091708,372431.779609703,0.0,1.0
2002-04-18,20.9,22.43,20.81,22.4,144000,7.07363104931813,7.59146145627778,7.04317043714403,7.58130791888641,425467.483251069,0.0,1.0
2002-04-19,19.97,21.28,19.85,21.24,317000,6.75887139018579,7.20224252294209,6.71825724062033,7.18870447308694,936619.390212422,0.0,1.0
2002-04-22,18.75,20.01,18.39,20.0,612800,6.34596086960358,6.77240944004094,6.22411842090719,6.76902492757715,1810600.51205733,0.0,1.0
2002-04-23,17.64,19.0,17.6,18.9,691850,5.97027998612305,6.4305736811983,5.9567419362679,6.39672855656041,2044164.43255036,0.0,1.0
2002-04-24,17.23,18.15,17.15,18.14,507600,5.83151497510772,6.14289012177627,5.80443887539741,6.13950560931248,1499772.87846002,0.0,1.0
2002-04-25,17.54,17.56,17.15,17.35,269600,5.93643486148516,5.94320388641274,5.80443887539741,5.87212912467318,796569.676975613,0.0,1.0
2002-04-26,18.62,18.7,17.55,17.65,542650,6.30196220757433,6.32903830728464,5.93981937394895,5.97366449858684,1603332.84573745,0.0,1.0
2002-04-29,19.24,19.4,18.52,19.08,307050,6.51180198032922,6.56595417974984,6.26811708293644,6.4576497809086,907220.768973894,0.0,1.0
2002-04-30,19.59,19.59,18.8,19.25,374650,6.63025991656182,6.63025991656182,6.36288343192253,6.51518649279301,1106954.11527787,0.0,1.0
2002-05-01,20.1,20.3,19.16,19.17,588400,6.80287005221504,6.87056030149081,6.48472588061891,6.4881103930827,1738507.41072867,0.0,1.0
2002-05-02,20.0,20.55,19.9,20.3,177600,6.76902492757715,6.95517311308553,6.73517980293927,6.87056030149081,524743.229342985,0.0,1.0
2002-05-03,20.29,20.45,19.93,20.29,177800,6.86717578902702,6.92132798844764,6.74533334033063,6.86717578902702,525334.156403056,0.0,1.0
2002-05-06,19.81,20.18,19.69,19.96,200800,6.70471919076517,6.82994615192535,6.66410504119971,6.755486877722,593290.768311213,0.0,1.0
2002-05-07,19.91,20.2,19.85,20.0,243000,6.73856431540306,6.83671517685293,6.71825724062033,6.76902492757715,717976.377986178,0.0,1.0
2002-05-08,20.35,20.53,19.86,20.2,169400,6.88748286380975,6.94840408815795,6.72164175308411,6.83671517685293,500515.219880077,0.0,1.0
2002-05-09,20.5,20.74,20.21,20.55,422250,6.93825055076658,7.01947884989751,6.84009968931671,6.95517311308553,1247594.75557475,0.0,1.0
2002-05-10,19.57,20.55,19.49,20.55,376400,6.62349089163425,6.95517311308553,6.59641479192394,6.95517311308553,1112124.72705349,0.0,1.0
2002-05-13,19.85,20.23,19.46,19.8,292000,6.71825724062033,6.84686871424429,6.58626125453257,6.70133467830138,862753.507703556,0.0,1.0
2002-05-14,20.28,20.45,19.84,19.9,350450,6.86379127656323,6.92132798844764,6.71487272815654,6.73517980293927,1035451.94100929,0.0,1.0
2002-05-15,20.75,21.24,20.54,20.75,182850,7.0228633623613,7.18870447308694,6.95178860062174,7.0228633623613,540255.064669846,0.0,1.0
2002-05-16,20.25,20.9,20.18,20.9,171800,6.85363773917187,7.07363104931813,6.82994615192535,7.07363104931813,507606.344600928,0.0,1.0
2002-05-17,21.0,21.0,20.34,20.35,90200,7.10747617395601,7.10747617395601,6.88409835134597,6.88748286380975,266508.104091989,0.0,1.0
2002-05-20,20.14,21.1,19.71,20.8,194250,6.81640810207019,7.1413212985939,6.67087406612729,7.03978592468024,573937.90709389,0.0,1.0
2002-05-21,19.6,20.28,18.78,20.05,298200,6.63364442902561,6.86379127656323,6.35611440699495,6.7859474898961,881072.246565755,0.0,1.0
2002-05-22,19.43,19.62,19.2,19.58,98850,6.57610771714121,6.64041345395319,6.49826393047407,6.62687540409803,292065.699440056,0.0,1.0
2002-05-23,19.88,19.88,19.11,19.79,175250,6.72841077801169,6.72841077801169,6.46780331829997,6.69795016583759,517799.836387152,0.0,1.0
2002-05-24,19.0,19.96,19.0,19.88,91050,6.4305736811983,6.755486877722,6.4305736811983,6.72841077801169,269019.54409729,0.0,1.0
2002-05-28,19.39,19.49,19.0,19.49,88800,6.56256966728605,6.59641479192394,6.4305736811983,6.59641479192394,262371.614671492,0.0,1.0
2002-05-29,19.74,19.85,19.02,19.4,196850,6.68102760351865,6.71825724062033,6.43734270612587,6.56595417974984,581619.958874812,0.0,1.0
2002-05-30,20.14,20.14,19.6,19.74,163050,6.81640810207019,6.81640810207019,6.63364442902561,6.68102760351865,481753.285722825,0.0,1.0
2002-05-31,20.5,20.78,19.9,20.4,219200,6.93825055076658,7.03301689975266,6.73517980293927,6.9044054261287,647656.057837738,0.0,1.0
2002-06-03,19.4,20.55,19.4,20.3,132650,6.56595417974984,6.95517311308553,6.56595417974984,6.87056030149081,391932.372592044,0.0,1.0
2002-06-04,19.45,19.84,19.26,19.79,167000,6.58287674206878,6.71487272815654,6.5185710052568,6.69795016583759,493424.095159226,0.0,1.0
2002-06-05,19.95,19.95,19.35,19.65,122400,6.75210236525821,6.75210236525821,6.5490316174309,6.65056699134455,361647.360763409,0.0,1.0
2002-06-06,19.06,20.0,19.06,19.95,103650,6.45088075598103,6.76902492757715,6.45088075598103,6.75210236525821,306247.948881759,0.0,1.0
2002-06-07,19.77,19.77,18.7,19.44,165200,6.69118114091002,6.69118114091002,6.32903830728464,6.57949222960499,488105.751618587,0.0,1.0
2002-06-10,19.67,19.87,19.45,19.74,137450,6.65733601627213,6.7250262655479,6.58287674206878,6.68102760351865,406114.622033746,0.0,1.0
2002-06-11,20.0,20.2,19.77,19.88,120250,6.76902492757715,6.83671517685293,6.69118114091002,6.72841077801169,355294.894867646,0.0,1.0
2002-06-12,21.29,21.44,19.94,20.15,325050,7.20562703540588,7.25639472236271,6.74871785279442,6.81979261453398,960404.204380277,0.0,1.0
2002-06-13,21.38,22.21,21.21,21.21,266250,7.23608764757998,7.51700218207443,7.17855093569557,7.17855093569557,786671.648719424,0.0,1.0
2002-06-14,21.54,22.0,21.0,21.47,131250,7.29023984700059,7.44592742033487,7.10747617395601,7.26654825975407,387795.883171547,0.0,1.0
2002-06-17,21.69,22.04,21.4,21.4,98800,7.34100753395742,7.45946547019002,7.24285667250755,7.24285667250755,291917.967675039,0.0,1.0
2002-06-18,21.21,21.81,21.21,21.5,123850,7.17855093569557,7.38162168352289,7.17855093569557,7.27670179714544,365931.581948923,0.0,1.0
2002-06-19,21.91,22.65,21.15,21.48,606250,7.41546680816077,7.66592073048113,7.15824386091284,7.26993277221786,1791247.65084,0.0,1.0
2002-06-20,22.68,22.99,21.85,21.86,190200,7.67607426787249,7.78099415424994,7.39515973337804,7.39854424584183,561971.634127454,0.0,1.0
2002-06-21,22.31,23.01,22.31,22.61,278600,7.55084730671232,7.78776317917752,7.55084730671232,7.65238268062597,823161.394678803,0.0,1.0
2002-06-24,22.9,23.1,22.31,22.35,205000,7.75053354207584,7.81822379135161,7.55084730671232,7.56438535656747,605700.236572702,0.0,1.0
2002-06-25,22.51,23.41,22.2,23.0,214050,7.61853755598809,7.92314367772906,7.51361766961064,7.78437866671373,632439.686040911,0.0,1.0
2002-06-26,22.27,22.65,21.76,22.15,290850,7.53730925685716,7.66592073048113,7.36469912120394,7.4966951072917,859355.677108148,0.0,1.0
2002-06-27,23.7,23.78,22.02,22.43,340450,8.02129453917893,8.04837063888924,7.45269644526245,7.59146145627778,1005905.58800574,0.0,1.0
2002-06-28,23.93,24.09,23.4,23.81,384850,8.09913832584606,8.15329052526668,7.91975916526527,8.0585241762806,1137091.39534149,0.0,1.0
2002-07-01,22.81,24.07,22.61,24.0,213850,7.72007292990174,8.14652150033911,7.65238268062597,8.12282991309259,631848.758980841,0.0,1.0
2002-07-02,22.61,23.45,22.41,22.5,209800,7.65238268062597,7.93668172758421,7.5846924313502,7.6151530435243,619882.486014405,0.0,1.0
2002-07-03,22.0,23.04,21.76,22.35,152250,7.44592742033487,7.79791671656888,7.36469912120394,7.56438535656747,449843.224478995,0.0,1.0
2002-07-05,22.06,23.1,21.9,22.0,177050,7.4662344951176,7.81822379135161,7.41208229569698,7.44592742033487,523118.17992779,0.0,1.0
2002-07-08,21.92,22.84,21.86,22.0,195850,7.41885132062456,7.73022646729311,7.39854424584183,7.44592742033487,578665.323574457,0.0,1.0
2002-07-09,22.28,22.72,22.01,22.3,99850,7.54069376932095,7.68961231772765,7.44931193279866,7.54746279424853,295020.334740411,0.0,1.0
2002-07-10,22.41,23.1,22.08,22.41,80650,7.5846924313502,7.81822379135161,7.47300352004518,7.5846924313502,238291.336973602,0.0,1.0
2002-07-11,21.35,22.34,20.5,22.1,244450,7.22593411018861,7.56100084410368,6.93825055076658,7.47977254497276,722260.599171693,0.0,1.0
2002-07-12,21.75,22.15,21.25,21.25,123200,7.36131460874016,7.4966951072917,7.19208898555073,7.19208898555073,364011.069003692,0.0,1.0
2002-07-15,20.35,22.41,20.25,21.67,226600,6.88748286380975,7.5846924313502,6.85363773917187,7.33423850902985,669520.359060363,0.0,1.0
2002-07-16,20.43,21.0,20.15,20.35,207000,6.91455896352006,7.10747617395601,6.81979261453398,6.88748286380975,611609.507173412,0.0,1.0
2002-07-17,20.03,20.81,19.05,20.57,336050,6.77917846496852,7.04317043714403,6.44749624351724,6.9619421380131,992905.192684178,0.0,1.0
2002-07-18,20.25,20.7,19.75,19.75,159000,6.85363773917187,7.00594080004235,6.68441211598244,6.68441211598244,469787.012756388,0.0,1.0
2002-07-19,20.0,20.52,19.6,20.1,181600,6.76902492757715,6.94501957569416,6.63364442902561,6.80287005221504,536561.770544404,0.0,1.0
2002-07-22,20.18,20.68,19.75,19.9,228000,6.82994615192535,6.99917177511478,6.68441211598244,6.73517980293927,673656.848480859,0.0,1.0
2002-07-23,19.62,20.21,19.3,20.21,126600,6.64041345395319,6.84009968931671,6.53210905511195,6.84009968931671,374056.829024898,0.0,1.0
2002-07-24,20.18,20.18,19.39,19.45,229200,6.82994615192535,6.82994615192535,6.56256966728605,6.58287674206878,677202.410841284,0.0,1.0
2002-07-25,20.68,21.0,19.75,19.75,90450,6.99917177511478,7.10747617395601,6.68441211598244,6.68441211598244,267246.762917078,0.0,1.0
2002-07-26,21.03,21.09,20.07,20.5,73200,7.11762971134738,7.13793678613011,6.79271651482367,6.93825055076658,216279.30398596,0.0,1.0
2002-07-29,21.93,22.52,20.95,20.95,218000,7.42223583308835,7.62192206845188,7.09055361163707,7.09055361163707,644110.495477312,0.0,1.0
2002-07-30,21.11,22.18,20.75,21.63,503650,7.14470581105769,7.50684864468306,7.0228633623613,7.32070045917469,1488102.06902362,0.0,1.0
2002-07-31,19.96,21.3,19.95,21.3,309800,6.755486877722,7.20901154786967,6.75210236525821,7.20901154786967,915346.016049869,0.0,1.0
2002-08-01,19.58,20.4,19.35,20.1,249200,6.62687540409803,6.9044054261287,6.5490316174309,6.80287005221504,736295.116848378,0.0,1.0
2002-08-02,18.65,19.46,18.4,19.45,233000,6.3121157449657,6.58626125453257,6.22750293337098,6.58287674206878,688430.024982632,0.0,1.0
2002-08-05,17.92,18.85,17.9,18.6,177250,6.06504633510913,6.37980599424147,6.05827731018155,6.29519318264675,523709.106987861,0.0,1.0
2002-08-06,18.95,18.97,18.0,18.02,265650,6.41365111887935,6.42042014380693,6.09212243481944,6.09889145974702,784898.867539212,0.0,1.0
2002-08-07,19.43,19.43,18.66,18.97,157450,6.57610771714121,6.57610771714121,6.31550025742948,6.42042014380693,465207.328040838,0.0,1.0
2002-08-08,19.26,19.49,18.52,19.1,274400,6.5185710052568,6.59641479192394,6.26811708293644,6.46441880583618,810751.926417314,0.0,1.0
2002-08-09,19.26,19.54,18.67,19.1,186250,6.5185710052568,6.61333735424288,6.31888476989327,6.46441880583618,550300.824691053,0.0,1.0
2002-08-12,19.65,19.73,18.7,19.27,162200,6.65056699134455,6.67764309105486,6.32903830728464,6.52195551772059,479241.845717524,0.0,1.0
2002-08-13,18.64,19.7,18.54,19.65,224800,6.30873123250191,6.6674895536635,6.27488610786402,6.65056699134455,664202.015519724,0.0,1.0
2002-08-14,18.72,18.78,18.11,18.55,165400,6.33580733221222,6.35611440699495,6.12935207192111,6.27827062032781,488696.678678658,0.0,1.0
2002-08-15,18.92,19.3,18.35,18.61,209450,6.40349758148799,6.53210905511195,6.21058037105204,6.29857769511054,618848.36365928,0.0,1.0
2002-08-16,19.23,19.54,18.77,19.32,139450,6.50841746786543,6.61333735424288,6.35272989453116,6.53887808003953,412023.892634455,0.0,1.0
2002-08-19,19.46,19.82,19.1,19.35,172650,6.58626125453257,6.70810370322896,6.46441880583618,6.5490316174309,510117.78460623,0.0,1.0
2002-08-20,19.65,19.65,19.1,19.45,128800,6.65056699134455,6.65056699134455,6.46441880583618,6.58287674206878,380557.026685678,0.0,1.0
2002-08-21,20.49,20.49,19.41,19.64,148450,6.93486603830279,6.93486603830279,6.56933869221363,6.64718247888077,438615.610337647,0.0,1.0
2002-08-22,20.41,20.66,20.0,20.49,232050,6.90778993859249,6.9924027501872,6.76902492757715,6.93486603830279,685623.121447295,0.0,1.0
2002-08-23,19.62,20.4,19.61,20.3,189400,6.64041345395319,6.9044054261287,6.6370289414894,6.87056030149081,559607.925887169,0.0,1.0
2002-08-26,20.22,20.22,19.35,19.95,191000,6.8434842017805,6.8434842017805,6.5490316174309,6.75210236525821,564335.342367737,0.0,1.0
2002-08-27,19.89,20.36,19.59,20.29,225250,6.73179529047548,6.89086737627354,6.63025991656182,6.86717578902702,665531.601404884,0.0,1.0
2002-08-28,20.0,20.13,19.65,19.89,233450,6.76902492757715,6.81302358960641,6.65056699134455,6.73179529047548,689759.610867792,0.0,1.0
2002-08-29,18.99,19.4,17.46,19.39,525000,6.42718916873451,6.56595417974984,5.90935876177486,6.56256966728605,1551183.53268619,0.0,1.0
2002-08-30,18.4,19.13,18.35,18.95,175850,6.22750293337098,6.47457234322755,6.21058037105204,6.41365111887935,519572.617567364,0.0,1.0
2002-09-03,18.24,19.3,18.12,18.81,369250,6.17335073395036,6.53210905511195,6.1327365843849,6.36626794438631,1090999.08465595,0.0,1.0
2002-09-04,18.93,19.0,18.01,18.09,290200,6.40688209395178,6.4305736811983,6.09550694728323,6.12258304699354,857435.164162917,0.0,1.0
2002-09-05,18.25,18.7,18.05,18.5,191250,6.17673524641415,6.32903830728464,6.10904499713838,6.26134805800887,565074.001192826,0.0,1.0
2002-09-06,19.18,19.18,18.17,18.2,174850,6.49149490554649,6.49149490554649,6.14965914670385,6.15981268409521,516617.98226701,0.0,1.0
2002-09-09,19.35,19.56,18.45,19.17,184400,6.5490316174309,6.62010637917046,6.24442549568992,6.4881103930827,544834.749385396,0.0,1.0
2002-09-10,19.84,20.08,19.35,19.45,140600,6.71487272815654,6.79610102728746,6.5490316174309,6.58287674206878,415421.723229863,0.0,1.0
2002-09-11,20.19,20.48,20.04,20.04,65650,6.83333066438914,6.93148152583901,6.78256297743231,6.78256297743231,193971.807468282,0.0,1.0
2002-09-12,19.8,20.32,19.62,20.32,81000,6.70133467830138,6.87732932641839,6.64041345395319,6.87732932641839,239325.459328726,0.0,1.0
2002-09-13,20.14,20.33,19.31,19.56,71250,6.81640810207019,6.88071383888218,6.53549356757574,6.62010637917046,210517.765150269,0.0,1.0
2002-09-16,19.3,20.13,19.29,20.13,111050,6.53210905511195,6.81302358960641,6.52872454264817,6.81302358960641,328112.250104383,0.0,1.0
2002-09-17,17.91,19.44,17.8,19.31,423000,6.06166182264534,6.57949222960499,6.02443218554367,6.53549356757574,1249810.73205001,0.0,1.0
2002-09-18,17.95,18.03,17.25,17.86,504250,6.0751998725005,6.1022759722108,5.8382840000353,6.0447392603264,1489874.85020383,0.0,1.0
2002-09-19,17.8,18.15,17.51,17.95,261600,6.02443218554367,6.14289012177627,5.9262813240938,6.0751998725005,772932.594572775,0.0,1.0
2002-09-20,18.0,18.5,17.8,18.25,311000,6.09212243481944,6.26134805800887,6.02443218554367,6.17673524641415,918891.578410294,0.0,1.0
2002-09-23,17.98,18.11,17.86,17.88,113800,6.08535340989186,6.12935207192111,6.0447392603264,6.05150828525398,336237.497180359,0.0,1.0
2002-09-24,18.16,18.47,17.32,17.98,216000,6.14627463424006,6.2511945206175,5.86197558728182,6.08535340989186,638201.224876603,0.0,1.0
2002-09-25,18.38,18.43,18.12,18.16,144400,6.2207339084434,6.23765647076235,6.1327365843849,6.14627463424006,426649.337371211,0.0,1.0
2002-09-26,19.18,19.32,18.44,18.44,144800,6.49149490554649,6.53887808003953,6.24104098322614,6.24104098322614,427831.191491353,0.0,1.0
2002-09-27,18.77,19.35,18.5,18.99,204250,6.35272989453116,6.5490316174309,6.26134805800887,6.42718916873451,603484.260097436,0.0,1.0
2002-09-30,18.74,18.84,18.24,18.69,139850,6.34257635713979,6.37642148177768,6.17335073395036,6.32565379482085,413205.746754597,0.0,1.0
2002-10-01,19.44,19.69,18.12,18.7,220200,6.57949222960499,6.66410504119971,6.1327365843849,6.32903830728464,650610.693138093,0.0,1.0
2002-10-02,19.11,19.53,19.11,19.53,223200,6.46780331829997,6.60995284177909,6.46780331829997,6.60995284177909,659474.599039157,0.0,1.0
2002-10-03,19.19,19.74,19.0,19.1,106850,6.49487941801028,6.68102760351865,6.4305736811983,6.46441880583618,315702.781842894,0.0,1.0
2002-10-04,18.6,19.25,18.35,19.19,112600,6.29519318264675,6.51518649279301,6.21058037105204,6.49487941801028,332691.934819933,0.0,1.0
2002-10-07,17.25,18.5,17.01,18.5,553600,5.8382840000353,6.26134805800887,5.75705570090437,6.26134805800887,1635686.10227633,0.0,1.0
2002-10-08,18.18,18.23,16.95,17.05,284000,6.15304365916763,6.16996622148658,5.73674862612164,5.77059375075952,839116.425300719,0.0,1.0
2002-10-09,16.87,18.1,16.83,18.05,199250,5.70967252641133,6.12596755945733,5.69613447655617,6.10904499713838,588711.083595663,0.0,1.0
2002-10-10,18.07,18.15,16.77,16.89,100650,6.11581402206596,6.14289012177627,5.67582740177344,5.71644155133891,297384.042980695,0.0,1.0
2002-10-11,18.96,18.96,17.99,17.99,145600,6.41703563134314,6.41703563134314,6.08873792235565,6.08873792235565,430194.899731636,0.0,1.0
2002-10-14,18.73,19.25,18.3,18.95,132800,6.33919184467601,6.51518649279301,6.1936578087331,6.41365111887935,392375.567887096,0.0,1.0
2002-10-15,19.79,20.05,18.83,19.0,120200,6.69795016583759,6.7859474898961,6.37303696931389,6.4305736811983,355147.163102628,0.0,1.0
2002-10-16,18.72,19.74,18.48,19.74,181650,6.33580733221222,6.68102760351865,6.25457903308129,6.68102760351865,536709.502309421,0.0,1.0
2002-10-17,19.7,19.73,18.83,18.95,95200,6.6674895536635,6.67764309105486,6.37303696931389,6.41365111887935,281281.280593762,0.0,1.0
2002-10-18,19.09,19.5,18.75,19.5,190650,6.46103429337239,6.59979930438773,6.34596086960358,6.59979930438773,563301.220012613,0.0,1.0
2002-10-21,20.12,20.36,18.86,19.25,332800,6.80963907714262,6.89086737627354,6.38319050670526,6.51518649279301,983302.627958025,0.0,1.0
2002-10-22,19.77,20.21,19.17,20.11,157800,6.69118114091002,6.84009968931671,6.4881103930827,6.80625456467883,466241.450395963,0.0,1.0
2002-10-23,19.8,20.0,19.47,19.9,191450,6.70133467830138,6.76902492757715,6.58964576699636,6.73517980293927,565664.928252897,0.0,1.0
2002-10-24,19.51,19.8,19.3,19.8,194850,6.60318381685151,6.70133467830138,6.53210905511195,6.70133467830138,575710.688274103,0.0,1.0
2002-10-25,19.26,19.56,18.75,19.56,178050,6.5185710052568,6.62010637917046,6.34596086960358,6.62010637917046,526072.815228144,0.0,1.0
2002-10-28,19.1,19.75,19.0,19.34,123650,6.46441880583618,6.68441211598244,6.4305736811983,6.54564710496711,365340.654888852,0.0,1.0
2002-10-29,18.68,19.12,18.29,19.05,131050,6.32226928235706,6.47118783076376,6.19027329626931,6.44749624351724,387204.956111476,0.0,1.0
2002-10-30,19.68,19.7,18.6,18.65,233400,6.66072052873592,6.6674895536635,6.29519318264675,6.3121157449657,689611.879102774,0.0,1.0
2002-10-31,19.63,19.7,19.26,19.68,179050,6.64379796641698,6.6674895536635,6.5185710052568,6.66072052873592,529027.450528499,0.0,1.0
2002-11-01,20.25,20.25,19.15,19.63,123250,6.85363773917187,6.85363773917187,6.48134136815512,6.64379796641698,364158.80076871,0.0,1.0
2002-11-04,20.44,20.5,20.13,20.25,96850,6.91794347598385,6.93825055076658,6.81302358960641,6.85363773917187,286156.428839347,0.0,1.0
2002-11-05,20.13,20.33,19.78,20.22,79050,6.81302358960641,6.88071383888218,6.69456565337381,6.8434842017805,233563.920493034,0.0,1.0
2002-11-06,20.39,20.41,19.82,20.1,70050,6.90102091366491,6.90778993859249,6.70810370322896,6.80287005221504,206972.202789843,0.0,1.0
2002-11-07,19.66,20.4,19.66,20.4,120450,6.65395150380834,6.9044054261287,6.65395150380834,6.9044054261287,355885.821927717,0.0,1.0
2002-11-08,20.0,20.31,19.8,19.8,181200,6.76902492757715,6.8739448139546,6.70133467830138,6.70133467830138,535379.916424262,0.0,1.0
2002-11-11,19.96,20.19,19.75,19.8,121600,6.755486877722,6.83333066438914,6.68441211598244,6.70133467830138,359283.652523125,0.0,1.0
2002-11-12,20.4,20.54,20.0,20.04,65000,6.9044054261287,6.95178860062174,6.76902492757715,6.78256297743231,192051.294523052,0.0,1.0
2002-11-13,20.79,21.06,20.05,20.32,99450,7.03640141221645,7.12778324873874,6.7859474898961,6.87732932641839,293838.480620269,0.0,1.0
2002-11-14,21.77,21.85,20.96,21.0,240850,7.36808363366773,7.39515973337804,7.09393812410086,7.10747617395601,711623.912090416,0.0,1.0
2002-11-15,21.59,21.9,21.21,21.9,82450,7.30716240931954,7.41208229569698,7.17855093569557,7.41208229569698,243609.68051424,0.0,1.0
2002-11-18,20.6,21.7,20.5,21.53,221200,6.97209567540447,7.34439204642121,6.93825055076658,7.28685533453681,653565.328438447,0.0,1.0
2002-11-19,20.63,21.14,20.4,20.64,135200,6.98224921279583,7.15485934844905,6.9044054261287,6.98563372525962,399466.692607948,0.0,1.0
2002-11-20,21.37,21.56,20.46,20.7,162400,7.23270313511619,7.29700887192817,6.92471250091143,7.00594080004235,479832.772777594,0.0,1.0
2002-11-21,21.88,22.29,21.0,21.01,153200,7.40531327076941,7.54407828178474,7.10747617395601,7.1108606864198,452650.128014331,0.0,1.0
2002-11-22,21.26,21.81,21.02,21.8,313250,7.19547349801452,7.38162168352289,7.11424519888359,7.3782371710591,925539.507836092,0.0,1.0
2002-11-25,21.33,21.5,21.0,21.15,90250,7.21916508526103,7.27670179714544,7.10747617395601,7.15824386091284,266655.835857007,0.0,1.0
2002-11-26,21.29,21.64,21.06,21.4,201450,7.20562703540588,7.32408497163848,7.12778324873874,7.24285667250755,595211.281256443,0.0,1.0
2002-11-27,22.12,22.29,21.1,21.1,143650,7.48654156990033,7.54407828178474,7.1413212985939,7.1413212985939,424433.360895945,0.0,1.0
2002-11-29,21.8,22.39,21.77,22.01,61600,7.3782371710591,7.57792340642262,7.36808363366773,7.44931193279866,182005.534501846,0.0,1.0
2002-12-02,22.61,22.77,21.8,22.05,166000,7.65238268062597,7.70653488004659,7.3782371710591,7.46284998265381,490469.459858871,0.0,1.0
2002-12-03,22.5,22.78,22.31,22.55,94450,7.6151530435243,7.70991939251038,7.55084730671232,7.63207560584324,279065.304118496,0.0,1.0
2002-12-04,22.64,22.79,22.06,22.31,73050,7.66253621801734,7.71330390497417,7.4662344951176,7.55084730671232,215836.108690907,0.0,1.0
2002-12-05,22.66,22.8,22.3,22.8,128050,7.66930524294492,7.71668841743796,7.54746279424853,7.71668841743796,378341.050210412,0.0,1.0
2002-12-06,22.45,22.7,21.9,22.3,181800,7.59823048120536,7.68284329280007,7.41208229569698,7.54746279424853,537152.697604474,0.0,1.0
2002-12-09,21.69,22.57,21.69,22.46,101400,7.34100753395742,7.63884463077082,7.34100753395742,7.60161499366914,299600.019455961,0.0,1.0
2002-12-10,22.33,22.4,21.75,21.75,112800,7.55761633163989,7.58130791888641,7.36131460874016,7.36131460874016,333282.861880004,0.0,1.0
2002-12-11,22.23,22.41,21.86,21.86,73600,7.52377120700201,7.5846924313502,7.39854424584183,7.39854424584183,217461.158106102,0.0,1.0
2002-12-12,22.6,22.94,22.26,22.26,93400,7.64899816816218,7.764071591931,7.53392474439337,7.53392474439337,275962.937053124,0.0,1.0
2002-12-13,22.66,22.72,22.4,22.4,105650,7.66930524294492,7.68961231772765,7.58130791888641,7.58130791888641,312157.219482468,0.0,1.0
2002-12-16,22.85,22.91,22.55,22.6,124250,7.7336109797569,7.75391805453963,7.63207560584324,7.64899816816218,367113.436069064,0.0,1.0
2002-12-17,23.0,23.15,22.77,22.85,195200,7.78437866671373,7.83514635367056,7.70653488004659,7.7336109797569,576744.810629226,0.0,1.0
2002-12-18,22.53,22.99,22.51,22.99,219050,7.62530658091566,7.78099415424994,7.61853755598809,7.78099415424994,647212.862542685,0.0,1.0
2002-12-19,22.9,23.18,22.25,22.3,216050,7.75053354207584,7.84529989106192,7.53054023192958,7.54746279424853,638348.956641621,0.0,1.0
2002-12-20,22.84,23.0,22.19,22.19,269250,7.73022646729311,7.78437866671373,7.51023315714685,7.51023315714685,795535.554620488,0.0,1.0
2002-12-23,22.2,22.9,22.08,22.8,404200,7.51361766961064,7.75053354207584,7.47300352004518,7.71668841743796,1194263.58840335,0.0,1.0
2002-12-24,22.16,22.42,22.12,22.2,65800,7.50007961975549,7.58807694381399,7.48654156990033,7.51361766961064,194415.002763336,0.0,1.0
2002-12-26,22.43,22.61,22.19,22.4,163400,7.59146145627778,7.65238268062597,7.51023315714685,7.58130791888641,482787.408077949,0.0,1.0
2002-12-27,22.65,22.69,22.4,22.65,81850,7.66592073048113,7.67945878033628,7.58130791888641,7.66592073048113,241836.899334028,0.0,1.0
2002-12-30,22.57,22.75,22.31,22.65,83200,7.63884463077082,7.69976585511901,7.55084730671232,7.66592073048113,245825.656989506,0.0,1.0
2002-12-31,22.91,23.39,22.44,22.44,144650,7.75391805453963,7.91637465280148,7.59484596874157,7.59484596874157,427387.996196299,0.0,1.0
2003-01-02,22.8,23.14,21.69,23.0,487250,7.71668841743796,7.83176184120677,7.34100753395742,7.78437866671373,1439646.0500978,0.0,1.0
2003-01-03,22.5,23.15,22.32,22.54,202650,7.6151530435243,7.83514635367056,7.5542318191761,7.62869109337945,598756.843616869,0.0,1.0
2003-01-06,21.82,22.51,21.76,22.49,326800,7.38500619598668,7.61853755598809,7.36469912120394,7.61176853106051,965574.816155897,0.0,1.0
2003-01-07,22.0,22.07,21.13,21.75,219200,7.44592742033487,7.46961900758139,7.15147483598526,7.36131460874016,647656.057837738,0.0,1.0
2003-01-08,21.58,22.05,21.39,21.55,172000,7.30377789685575,7.46284998265381,7.23947216004377,7.29362435946438,508197.271660999,0.0,1.0
2003-01-09,21.59,21.9,21.25,21.5,224050,7.30716240931954,7.41208229569698,7.19208898555073,7.27670179714544,661986.039044458,0.0,1.0
2003-01-10,21.4,21.75,21.17,21.21,117250,7.24285667250755,7.36131460874016,7.16501288584042,7.17855093569557,346430.988966582,0.0,1.0
2003-01-13,21.47,21.7,20.43,21.41,319850,7.26654825975407,7.34439204642121,6.91455896352006,7.24624118497134,945040.100818434,0.0,1.0
2003-01-14,21.03,21.33,20.5,21.19,121800,7.11762971134738,7.21916508526103,6.93825055076658,7.171781910768,359874.579583196,0.0,1.0
2003-01-15,20.23,21.26,20.0,21.1,259850,6.84686871424429,7.19547349801452,6.76902492757715,7.1413212985939,767761.982797154,0.0,1.0
2003-01-16,20.9,21.59,19.97,19.97,223800,7.07363104931813,7.30716240931954,6.75887139018579,6.75887139018579,661247.380219369,0.0,1.0
2003-01-17,20.93,21.09,20.57,21.09,113000,7.08378458670949,7.13793678613011,6.9619421380131,7.13793678613011,333873.788940075,0.0,1.0
2003-01-21,19.39,20.91,19.34,20.75,322400,6.56256966728605,7.07701556178191,6.54564710496711,7.0228633623613,952574.420834337,0.0,1.0
2003-01-22,19.86,20.11,19.12,19.25,172450,6.72164175308411,6.80625456467883,6.47118783076376,6.51518649279301,509526.857546159,0.0,1.0
2003-01-23,20.05,20.3,20.01,20.1,246400,6.7859474898961,6.87056030149081,6.77240944004094,6.80287005221504,728022.138007384,0.0,1.0
2003-01-24,19.83,20.35,19.29,20.0,240650,6.71148821569275,6.88748286380975,6.52872454264817,6.76902492757715,711032.985030345,0.0,1.0
2003-01-27,18.49,19.99,18.39,19.99,293850,6.25796354554508,6.76564041511337,6.22411842090719,6.76564041511337,868219.583009212,0.0,1.0
2003-01-28,18.66,18.8,18.47,18.55,232850,6.31550025742948,6.36288343192253,6.2511945206175,6.27827062032781,687986.82968758,0.0,1.0
2003-01-29,18.66,18.8,18.47,18.55,465850,6.31550025742948,6.36288343192253,6.2511945206175,6.27827062032781,1376416.85467021,0.0,1.0
2003-01-30,17.45,18.23,17.36,18.21,349400,5.90597424931107,6.16996622148658,5.87551363713697,6.163197196559,1032349.57394391,0.0,1.0
2003-01-31,17.43,17.7,17.36,17.7,330800,5.89920522438349,5.99058706090578,5.87551363713697,5.99058706090578,977393.357357316,0.0,1.0
2003-02-03,17.8,19.05,17.76,17.95,622050,6.02443218554367,6.44749624351724,6.01089413568851,6.0751998725005,1837930.88858561,0.0,1.0
2003-02-04,17.94,18.15,17.67,18.11,291250,6.07181536003671,6.14289012177627,5.98043352351442,6.12935207192111,860537.53122829,0.0,1.0
2003-02-05,18.08,18.2,17.82,17.9,323250,6.11919853452975,6.15981268409521,6.03120121047124,6.05827731018155,955085.860839638,0.0,1.0
2003-02-06,18.95,19.15,18.2,18.71,382200,6.41365111887935,6.48134136815512,6.15981268409521,6.33242281974843,1129261.61179555,0.0,1.0
2003-02-07,18.0,19.05,17.96,18.8,372200,6.09212243481944,6.44749624351724,6.07858438496428,6.36288343192253,1099715.258792,0.0,1.0
2003-02-10,18.25,18.26,17.64,17.85,138050,6.17673524641415,6.18011975887794,5.97027998612305,6.04135474786261,407887.403213959,0.0,1.0
2003-02-11,18.03,18.19,17.81,18.05,94050,6.1022759722108,6.15642817163142,6.02781669800746,6.10904499713838,277883.449998355,0.0,1.0
2003-02-12,17.79,18.21,17.79,17.9,79250,6.02104767307988,6.163197196559,6.02104767307988,6.05827731018155,234154.847553106,0.0,1.0
2003-02-13,17.93,18.12,17.6,18.12,170650,6.06843084757292,6.1327365843849,5.9567419362679,6.1327365843849,504208.51400552,0.0,1.0
2003-02-14,18.73,18.75,17.79,18.0,343650,6.33919184467601,6.34596086960358,6.02104767307988,6.09212243481944,1015360.42096687,0.0,1.0
2003-02-18,18.71,18.76,18.45,18.45,302400,6.33242281974843,6.34934538206737,6.24442549568992,6.24442549568992,893481.714827244,0.0,1.0
2003-02-19,18.33,18.79,18.15,18.79,285850,6.20381134612446,6.35949891945874,6.14289012177627,6.35949891945874,844582.500606375,0.0,1.0
2003-02-20,18.31,18.45,18.14,18.35,96000,6.19704232119688,6.24442549568992,6.13950560931248,6.21058037105204,283644.988834046,0.0,1.0
2003-02-21,18.58,18.7,18.15,18.6,234400,6.28842415771918,6.32903830728464,6.14289012177627,6.29519318264675,692566.514403128,0.0,1.0
2003-02-24,17.51,18.14,17.5,17.95,746050,5.9262813240938,6.13950560931248,5.92289681163001,6.0751998725005,2204305.66582958,0.0,1.0
2003-02-25,17.93,17.95,17.35,17.5,284050,6.06843084757292,6.0751998725005,5.87212912467318,5.92289681163001,839264.157065737,0.0,1.0
2003-02-26,17.89,18.06,17.55,17.87,258600,6.05489279771776,6.11242950960217,5.93981937394895,6.04812377279019,764068.688671712,0.0,1.0
2003-02-27,18.13,18.49,17.8,17.8,124650,6.13612109684869,6.25796354554508,6.02443218554367,6.02443218554367,368295.290189206,0.0,1.0
2003-02-28,17.96,18.19,17.88,18.0,228200,6.07858438496428,6.15642817163142,6.05150828525398,6.09212243481944,674247.77554093,0.0,1.0
2003-03-03,18.3,18.37,17.95,17.97,136450,6.1936578087331,6.21734939597962,6.0751998725005,6.08196889742807,403159.986733391,0.0,1.0
2003-03-04,17.55,18.21,17.36,18.2,294000,5.93981937394895,6.163197196559,5.87551363713697,6.15981268409521,868662.778304266,0.0,1.0
2003-03-05,17.65,17.72,17.35,17.35,128050,5.97366449858684,5.99735608583336,5.87212912467318,5.87212912467318,378341.050210412,0.0,1.0
2003-03-06,17.33,17.48,17.06,17.4,138850,5.8653600997456,5.91612778670243,5.77397826322331,5.88905168699212,410251.111454243,0.0,1.0
2003-03-07,17.78,17.83,17.13,17.29,163000,6.01766316061609,6.03458572293503,5.79766985046983,5.85182204989045,481605.553957807,0.0,1.0
2003-03-10,17.17,17.77,17.04,17.77,175050,5.81120790032499,6.0142786481523,5.76720923829574,6.0142786481523,517208.90932708,0.0,1.0
2003-03-11,17.6,17.66,17.17,17.2,187450,5.9567419362679,5.97704901105063,5.81120790032499,5.82136143771635,553846.387051478,0.0,1.0
2003-03-12,17.46,17.61,17.24,17.43,289000,5.90935876177486,5.96012644873168,5.83489948757151,5.89920522438349,853889.601802492,0.0,1.0
2003-03-13,18.28,18.34,17.43,17.5,289450,6.18688878380552,6.20719585858825,5.89920522438349,5.92289681163001,855219.187687652,0.0,1.0
2003-03-14,18.48,18.54,18.04,18.16,327450,6.25457903308129,6.27488610786402,6.10566048467459,6.14627463424006,967495.329101128,0.0,1.0
2003-03-17,19.44,19.45,18.45,18.46,269050,6.57949222960499,6.58287674206878,6.24442549568992,6.24781000815371,794944.627560418,0.0,1.0
2003-03-18,20.28,20.42,19.49,19.5,296450,6.86379127656323,6.91117445105627,6.59641479192394,6.59979930438773,875901.634790135,0.0,1.0
2003-03-19,20.49,20.89,20.08,20.33,230650,6.93486603830279,7.07024653685434,6.79610102728746,6.88071383888218,681486.632026799,0.0,1.0
2003-03-20,20.44,20.66,19.9,20.34,111450,6.91794347598385,6.9924027501872,6.73517980293927,6.88409835134597,329294.104224525,0.0,1.0
2003-03-21,20.94,21.05,19.95,21.01,203800,7.08716909917328,7.12439873627496,6.75210236525821,7.1108606864198,602154.674212277,0.0,1.0
2003-03-24,20.15,20.66,19.55,20.4,139450,6.81979261453398,6.9924027501872,6.61672186670667,6.9044054261287,412023.892634455,0.0,1.0
2003-03-25,20.55,20.55,20.0,20.37,93850,6.95517311308553,6.95517311308553,6.76902492757715,6.89425188873733,277292.522938283,0.0,1.0
2003-03-26,20.35,20.7,20.15,20.54,237200,6.88748286380975,7.00594080004235,6.81979261453398,6.95178860062174,700839.493244122,0.0,1.0
2003-03-27,20.13,20.43,20.13,20.3,265600,6.81302358960641,6.91455896352006,6.81302358960641,6.87056030149081,784751.135774193,0.0,1.0
2003-03-28,19.59,20.01,19.46,19.93,286650,6.63025991656182,6.77240944004094,6.58626125453257,6.74533334033063,846946.208846659,0.0,1.0
2003-03-31,19.18,19.8,18.97,19.35,234000,6.49149490554649,6.70133467830138,6.42042014380693,6.5490316174309,691384.660282987,0.0,1.0
2003-04-01,19.4,19.49,18.98,19.3,157400,6.56595417974984,6.59641479192394,6.42380465627072,6.53210905511195,465059.596275821,0.0,1.0
2003-04-02,20.17,20.36,19.57,19.7,211250,6.82656163946156,6.89086737627354,6.62349089163425,6.6674895536635,624166.707199919,0.0,1.0
2003-04-03,19.509,20.4,19.49,20.35,290450,6.60284536560513,6.9044054261287,6.59641479192394,6.88748286380975,858173.822988007,0.0,1.0
2003-04-04,19.9,19.95,19.45,19.66,137050,6.73517980293927,6.75210236525821,6.58287674206878,6.65395150380834,404932.767913604,0.0,1.0
2003-04-07,20.93,20.99,20.04,20.24,310050,7.08378458670949,7.10409166149222,6.78256297743231,6.85025322670808,916084.674874958,0.0,1.0
2003-04-08,20.639,21.42,20.5,21.04,292600,6.98529527401324,7.24962569743513,6.93825055076658,7.12101422381117,864526.288883769,0.0,1.0
2003-04-09,21.1,21.24,20.62,20.88,208400,7.1413212985939,7.18870447308694,6.97886470033205,7.06686202439055,615745.996593908,0.0,1.0
2003-04-10,21.01,21.22,20.85,20.85,266600,7.1108606864198,7.18193544815936,7.05670848699918,7.05670848699918,787705.771074548,0.0,1.0
2003-04-11,20.91,21.466,20.84,20.9,140650,7.07701556178191,7.26519445476856,7.05332397453539,7.07363104931813,415569.454994881,0.0,1.0
2003-04-14,21.44,21.44,20.77,20.77,137650,7.25639472236271,7.25639472236271,7.02963238728887,7.02963238728887,406705.549093817,0.0,1.0
2003-04-15,22.09,22.53,21.5,21.64,329250,7.47638803250897,7.62530658091566,7.27670179714544,7.32408497163848,972813.672641766,0.0,1.0
2003-04-16,21.45,21.81,21.16,21.77,473650,7.2597792348265,7.38162168352289,7.16162837337663,7.36808363366773,1399463.01001298,0.0,1.0
2003-04-17,22.21,23.04,21.33,21.73,558800,7.51700218207443,7.79791671656888,7.21916508526103,7.35454558381258,1651050.20583818,0.0,1.0
2003-04-21,22.01,22.32,21.42,22.3,241250,7.44931193279866,7.5542318191761,7.24962569743513,7.54746279424853,712805.766210558,0.0,1.0
2003-04-22,23.13,23.49,21.98,22.0,287450,7.82837732874298,7.95021977743937,7.43915839540729,7.44592742033487,849309.917086942,0.0,1.0
2003-04-23,22.93,23.25,22.86,23.25,342200,7.76068707946721,7.86899147830844,7.73699549222069,7.86899147830844,1011076.19978136,0.0,1.0
2003-04-24,22.67,23.0,22.63,22.76,175200,7.6726897554087,7.78437866671373,7.65915170555355,7.7031503675828,517652.104622134,0.0,1.0
2003-04-25,22.5,22.75,22.28,22.69,215650,7.6151530435243,7.69976585511901,7.54069376932095,7.67945878033628,637167.102521479,0.0,1.0
2003-04-28,22.85,22.85,22.34,22.37,335250,7.7336109797569,7.7336109797569,7.56100084410368,7.57115438149505,990541.484443894,0.0,1.0
2003-04-29,22.88,23.05,22.7,22.7,190600,7.74376451714826,7.80130122903267,7.68284329280007,7.68284329280007,563153.488247596,0.0,1.0
2003-04-30,23.0,23.05,22.5,22.95,158850,7.78437866671373,7.80130122903267,7.6151530435243,7.76745610439478,469343.817461335,0.0,1.0
2003-05-01,22.87,23.05,22.66,23.05,135000,7.74038000468448,7.80130122903267,7.66930524294492,7.80130122903267,398875.765547877,0.0,1.0
2003-05-02,23.96,24.2,22.75,22.75,153000,8.10929186323743,8.19052016236836,7.69976585511901,7.69976585511901,452059.200954261,0.0,1.0
2003-05-05,23.95,24.05,23.6,23.99,128050,8.10590735077364,8.13975247541153,7.98744941454104,8.1194454006288,378341.050210412,0.0,1.0
2003-05-06,23.75,23.96,23.7,23.75,97800,8.03821710149787,8.10929186323743,8.02129453917893,8.03821710149787,288963.332374684,0.0,1.0
2003-05-07,23.15,23.799,22.99,23.63,239600,7.83514635367056,8.05480121257044,7.78099415424994,7.99760295193241,707930.617964972,0.0,1.0
2003-05-08,22.69,22.98,22.54,22.95,144250,7.67945878033628,7.77760964178615,7.62869109337945,7.76745610439478,426206.142076157,0.0,1.0
2003-05-09,22.45,22.85,22.32,22.85,251200,7.59823048120536,7.7336109797569,7.5542318191761,7.7336109797569,742204.387449086,0.0,1.0
2003-05-12,22.57,22.7,22.25,22.25,236200,7.63884463077082,7.68284329280007,7.53054023192958,7.53054023192958,697884.857943767,0.0,1.0
2003-05-13,22.57,22.63,22.24,22.54,118250,7.63884463077082,7.65915170555355,7.52715571946579,7.62869109337945,349385.624266937,0.0,1.0
2003-05-14,22.45,22.7,22.22,22.31,290650,7.59823048120536,7.68284329280007,7.52038669453822,7.55084730671232,858764.750048077,0.0,1.0
2003-05-15,22.27,22.53,21.9,22.31,354000,7.53730925685716,7.62530658091566,7.41208229569698,7.55084730671232,1045940.89632554,0.0,1.0
2003-05-16,22.2,22.32,21.82,21.82,294800,7.51361766961064,7.5542318191761,7.38500619598668,7.38500619598668,871026.486544549,0.0,1.0
2003-05-19,21.8,22.19,21.68,22.11,161250,7.3782371710591,7.51023315714685,7.33762302149364,7.48315705743654,476434.942182186,0.0,1.0
2003-05-20,21.62,21.94,21.26,21.64,297600,7.3173159467109,7.42562034555214,7.19547349801452,7.32408497163848,879299.465385543,0.0,1.0
2003-05-21,21.84,21.96,21.48,21.655,97400,7.39177522091425,7.43238937047972,7.26993277221786,7.32916174033416,287781.478254542,0.0,1.0
2003-05-22,21.999,21.999,21.56,21.6,76400,7.44558896908849,7.44558896908849,7.29700887192817,7.31054692178333,225734.136947095,0.0,1.0
2003-05-23,22.01,22.25,21.7,21.7,65450,7.44931193279866,7.53054023192958,7.34439204642121,7.34439204642121,193380.880408211,0.0,1.0
2003-05-27,22.42,22.58,21.8,22.0,127200,7.58807694381399,7.64222914323461,7.3782371710591,7.44592742033487,375829.610205111,0.0,1.0
2003-05-28,22.64,22.98,22.45,22.6,72400,7.66253621801734,7.77760964178615,7.59823048120536,7.64899816816218,213915.595745676,0.0,1.0
2003-05-29,22.99,23.23,22.5,22.8,131650,7.78099415424994,7.86222245338086,7.6151530435243,7.71668841743796,388977.737291689,0.0,1.0
2003-05-30,23.61,23.62,23.045,23.09,118200,7.99083392700483,7.99421843946862,7.79960897280078,7.81483927888782,349237.892501919,0.0,1.0
2003-06-02,24.0,24.0,23.5,23.69,196050,8.12282991309259,8.12282991309259,7.95360428990316,8.01791002671514,579256.250634528,0.0,1.0
2003-06-03,23.989,24.14,23.56,23.97,114850,8.11910694938242,8.17021308758562,7.97391136468589,8.11267637570122,339339.864245731,0.0,1.0
2003-06-04,24.36,24.42,23.66,23.75,109200,8.24467236178897,8.26497943657171,8.00775648932377,8.03821710149787,322646.174798727,0.0,1.0
2003-06-05,23.75,23.85,22.5,23.33,196050,8.03821710149787,8.07206222613576,7.6151530435243,7.89606757801875,579256.250634528,0.0,1.0
2003-06-06,23.27,24.1,23.17,24.0,114850,7.87576050323602,8.15667503773047,7.84191537859813,8.12282991309259,339339.864245731,0.0,1.0
2003-06-09,22.85,23.3,22.66,23.12,95600,7.7336109797569,7.88591404062738,7.66930524294492,7.82499281627919,282463.134713904,0.0,1.0
2003-06-10,23.18,23.25,22.65,23.14,75050,7.84529989106192,7.86899147830844,7.66592073048113,7.83176184120677,221745.379291616,0.0,1.0
2003-06-11,23.36,23.72,22.55,23.26,154650,7.90622111541012,8.02806356410651,7.63207560584324,7.87237599077223,456934.349199846,0.0,1.0
2003-06-12,23.15,23.42,23.01,23.3,79450,7.83514635367056,7.92652819019285,7.78776317917752,7.88591404062738,234745.774613176,0.0,1.0
2003-06-13,22.85,23.3,22.7,22.9,88450,7.7336109797569,7.88591404062738,7.68284329280007,7.75053354207584,261337.492316368,0.0,1.0
2003-06-16,23.75,23.75,22.9,23.04,61650,8.03821710149787,8.03821710149787,7.75053354207584,7.79791671656888,182153.266266864,0.0,1.0
2003-06-17,23.8,23.8,23.33,23.75,98250,8.05513966381681,8.05513966381681,7.89606757801875,8.03821710149787,290292.918259844,0.0,1.0
2003-06-18,23.96,24.04,23.53,23.58,126000,8.10929186323743,8.13636796294774,7.96375782729452,7.98068038961346,372284.047844685,0.0,1.0
2003-06-19,23.38,24.18,23.36,23.98,136200,7.91299014033769,8.18375113744078,7.90622111541012,8.11606088816501,402421.327908303,0.0,1.0
2003-06-20,22.8,23.37,22.47,23.28,180800,7.71668841743796,7.9096056278739,7.60499950613293,7.87914501569981,534198.062304119,0.0,1.0
2003-06-23,22.15,23.1,21.72,22.65,360200,7.4966951072917,7.81822379135161,7.35116107134879,7.66592073048113,1064259.63518774,0.0,1.0
2003-06-24,21.85,22.38,21.7,22.15,111050,7.39515973337804,7.57453889395884,7.34439204642121,7.4966951072917,328112.250104383,0.0,1.0
2003-06-25,21.6,21.93,21.46,21.67,153400,7.31054692178333,7.42223583308835,7.26316374729029,7.33423850902985,453241.055074402,0.0,1.0
2003-06-26,21.74,22.16,21.47,21.88,140250,7.35793009627637,7.50007961975549,7.26654825975407,7.40531327076941,414387.600874739,0.0,1.0
2003-06-27,22.62,22.91,21.65,21.65,191000,7.65576719308976,7.75391805453963,7.32746948410227,7.32746948410227,564335.342367737,0.0,1.0
2003-06-30,22.63,23.6,22.21,22.68,191000,7.65915170555355,7.98744941454104,7.51700218207443,7.67607426787249,564335.342367737,0.0,1.0
2003-07-01,22.88,23.17,22.235,22.24,91000,7.74376451714826,7.84191537859813,7.5254634632339,7.52715571946579,268871.812332273,0.0,1.0
2003-07-02,23.32,23.4,22.84,23.18,147450,7.89268306555496,7.91975916526527,7.73022646729311,7.84529989106192,435660.975037292,0.0,1.0
2003-07-03,23.0,23.44,22.91,23.42,94650,7.78437866671373,7.93329721512043,7.75391805453963,7.92652819019285,279656.231178567,0.0,1.0
2003-07-07,23.91,23.97,23.0,23.0,116200,8.09236930091849,8.11267637570122,7.78437866671373,7.78437866671373,343328.62190121,0.0,1.0
2003-07-08,24.69,25.97,23.93,25.18,637850,8.356361273094,8.78957886845893,8.09913832584606,8.52220238381964,1884614.12633121,0.0,1.0
2003-07-09,24.05,24.705,23.49,24.7,452650,8.13975247541153,8.36143804178968,7.95021977743937,8.35974578555778,1337415.66870553,0.0,1.0
2003-07-10,23.78,24.3,23.57,24.0,116200,8.04837063888924,8.22436528700624,7.97729587714968,8.12282991309259,343328.62190121,0.0,1.0
2003-07-11,23.99,24.12,23.51,23.51,98000,8.1194454006288,8.16344406265805,7.95698880236695,7.95698880236695,289554.259434755,0.0,1.0
2003-07-14,24.6,24.805,24.09,24.13,129800,8.3259006609199,8.39528316642757,8.15329052526668,8.16682857512184,383511.661986033,0.0,1.0
2003-07-15,25.139,25.41,24.9,25.13,231850,8.5083258827181,8.60004617048677,8.42743603483356,8.50527982150069,685032.194387225,0.0,1.0
2003-07-16,25.37,25.73,25.1,25.44,594400,8.58650812063162,8.70835056932801,8.49512628410933,8.61019970787814,1756235.2225308,0.0,1.0
2003-07-17,23.98,25.39,23.71,24.91,374200,8.11606088816501,8.5932771455592,8.02467905164272,8.43082054729735,1105624.52939271,0.0,1.0
2003-07-18,24.3,24.3,23.47,23.98,224800,8.22436528700624,8.22436528700624,7.94345075251179,8.11606088816501,664202.015519724,0.0,1.0
2003-07-21,24.19,24.45,23.82,24.39,176000,8.18713564990457,8.27513297396307,8.06190868874439,8.25482589918034,520015.812862417,0.0,1.0
2003-07-22,24.3,24.47,24.0,24.34,137000,8.22436528700624,8.28190199889065,8.12282991309259,8.2379033368614,404785.036148586,0.0,1.0
2003-07-23,24.35,24.44,24.1,24.4,126200,8.24128784932519,8.27174846149928,8.15667503773047,8.25821041164413,372874.974904756,0.0,1.0
2003-07-24,24.49,24.7,24.21,24.4,207650,8.28867102381822,8.35974578555778,8.19390467483215,8.25821041164413,613530.020118642,0.0,1.0
2003-07-25,24.974,25.17,24.46,24.56,252800,8.45248142706559,8.51881787135585,8.27851748642686,8.31236261106475,746931.803929654,0.0,1.0
2003-07-28,25.37,25.37,24.66,24.76,103050,8.58650812063162,8.58650812063162,8.34620773570263,8.38005286034052,304475.167701546,0.0,1.0
2003-07-29,25.41,25.55,25.02,25.07,135650,8.60004617048677,8.64742934497981,8.46805018439902,8.48497274671796,400796.278493108,0.0,1.0
2003-07-30,25.31,25.79,25.2,25.51,196400,8.56620104584889,8.72865764411074,8.52897140874721,8.63389129512466,580290.372989652,0.0,1.0
2003-07-31,25.28,25.46,25.2,25.285,118200,8.55604750845752,8.61696873280572,8.52897140874721,8.55773976468942,349237.892501919,0.0,1.0
2003-08-01,24.72,25.45,24.66,25.15,133600,8.36651481048536,8.61358422034193,8.34620773570263,8.51204884642827,394739.276127381,0.0,1.0
2003-08-04,24.16,24.69,23.95,24.69,232250,8.1769821125132,8.356361273094,8.10590735077364,8.356361273094,686214.048507366,0.0,1.0
2003-08-05,24.43,25.06,24.05,24.05,161400,8.26836394903549,8.48158823425417,8.13975247541153,8.13975247541153,476878.13747724,0.0,1.0
2003-08-06,24.01,24.62,23.72,24.61,99000,8.12621442555637,8.33266968584748,8.02806356410651,8.32928517338369,292508.89473511,0.0,1.0
2003-08-07,24.18,24.18,23.7,23.75,79400,8.18375113744078,8.18375113744078,8.02129453917893,8.03821710149787,234598.042848159,0.0,1.0
2003-08-08,24.3,24.4,23.89,24.0,107600,8.22436528700624,8.25821041164413,8.08560027599091,8.12282991309259,317918.75831816,0.0,1.0
2003-08-11,24.9,25.0,24.0,24.26,134050,8.42743603483356,8.46128115947144,8.12282991309259,8.21082723715109,396068.86201254,0.0,1.0
2003-08-12,25.259,25.67,24.8,24.8,154800,8.54894003228357,8.68804349454528,8.39359091019567,8.39359091019567,457377.544494899,0.0,1.0
2003-08-13,25.7,25.7,25.08,25.29,124200,8.69819703193664,8.69819703193664,8.48835725918175,8.55943202092131,366965.704304047,0.0,1.0
2003-08-14,25.65,25.81,25.19,25.35,85650,8.6812744696177,8.73542666903832,8.52558689628343,8.57973909570404,253064.513475375,0.0,1.0
2003-08-15,25.31,26.03,25.31,25.65,33450,8.56620104584889,8.80988594324167,8.56620104584889,8.6812744696177,98832.5507968628,0.0,1.0
2003-08-18,26.21,26.3,25.282,25.4,146000,8.87080716758986,8.90126777976396,8.55672441095028,8.59666165802298,431376.753851778,0.0,1.0
2003-08-19,26.2,26.45,25.73,26.35,198600,8.86742265512607,8.95203546672079,8.70835056932801,8.9181903420829,586790.570650432,0.0,1.0
2003-08-20,26.04,26.21,25.8,26.2,115650,8.81327045570545,8.87080716758986,8.73204215657453,8.86742265512607,341703.572486015,0.0,1.0
2003-08-21,25.79,26.35,25.65,25.8,136600,8.72865764411074,8.9181903420829,8.6812744696177,8.73204215657453,403603.182028444,0.0,1.0
2003-08-22,25.27,26.25,25.05,26.04,126050,8.55266299599373,8.88434521744501,8.47820372179039,8.81327045570545,372431.779609703,0.0,1.0
2003-08-25,24.9,25.31,24.9,25.17,145200,8.42743603483356,8.56620104584889,8.42743603483356,8.51881787135585,429013.045611494,0.0,1.0
2003-08-26,25.17,25.24,24.51,24.9,145200,8.51881787135585,8.54250945860237,8.2954400487458,8.42743603483356,429013.045611494,0.0,1.0
2003-08-27,25.28,25.45,24.94,25.35,54000,8.55604750845752,8.61358422034193,8.44097408468871,8.57973909570404,159550.306219151,0.0,1.0
2003-08-28,25.74,25.85,24.82,25.47,80400,8.7117350817918,8.74896471889347,8.40035993512325,8.62035324526951,237552.678148513,0.0,1.0
2003-08-29,25.45,25.89,25.35,25.89,67400,8.61358422034193,8.76250276874863,8.57973909570404,8.76250276874863,199142.419243903,0.0,1.0
2003-09-02,26.07,26.2,25.37,25.5,121050,8.82342399309682,8.86742265512607,8.58650812063162,8.63050678266087,357658.60310793,0.0,1.0
2003-09-03,25.73,26.46,25.5,26.1,142850,8.70835056932801,8.95541997918458,8.63050678266087,8.83357753048819,422069.652655661,0.0,1.0
2003-09-04,26.85,26.85,25.68,25.77,178450,9.08741596527233,9.08741596527233,8.69142800700907,8.72188861918316,527254.669348286,0.0,1.0
2003-09-05,26.23,26.89,26.13,26.51,96450,8.87757619251744,9.10095401512748,8.84373106787955,8.97234254150352,284974.574719205,0.0,1.0
2003-09-08,26.53,26.83,26.0,26.45,108650,8.9791115664311,9.08064694034475,8.7997324058503,8.95203546672079,321021.125383532,0.0,1.0
2003-09-09,26.23,26.92,26.21,26.45,149000,8.87757619251744,9.11110755251885,8.87080716758986,8.95203546672079,440240.659752842,0.0,1.0
2003-09-10,26.02,26.52,25.97,26.52,73850,8.80650143077788,8.97572705396731,8.78957886845893,8.97572705396731,218199.81693119,0.0,1.0
2003-09-11,26.38,26.4,25.66,25.71,61600,8.92834387947427,8.93511290440184,8.68465898208149,8.70158154440043,182005.534501846,0.0,1.0
2003-09-12,26.45,26.45,25.89,26.4,47850,8.95203546672079,8.95203546672079,8.76250276874863,8.93511290440184,141379.29912197,0.0,1.0
2003-09-15,26.21,26.79,26.11,26.25,62250,8.87757619251744,9.07402770688829,8.84370524176384,8.89112457281888,183785.806465417,0.02,1.0
2003-09-16,26.39,26.75,26.27,26.6,61200,8.93854390387391,9.06047932658685,8.89789876296959,9.00967290045646,180685.804910578,0.0,1.0
2003-09-17,25.91,26.51,25.9,26.29,83250,8.77596334025665,8.97918904477823,8.77257624518129,8.90467295312031,245785.837562184,0.0,1.0
2003-09-18,26.27,26.75,25.86,25.9,139250,8.89789876296959,9.06047932658685,8.75902786487985,8.77257624518129,411119.253820229,0.0,1.0
2003-09-19,26.12,26.69,25.75,25.75,219000,8.8470923368392,9.0401567561347,8.7217698190509,8.7217698190509,646571.752866285,0.0,1.0
2003-09-22,26.39,26.4,25.66,25.71,106600,8.93854390387391,8.94193099894927,8.69128596337266,8.70822143874946,314723.967376922,0.0,1.0
2003-09-23,26.46,26.74,26.07,26.07,149400,8.96225356940143,9.0570922315115,8.8301568614624,8.8301568614624,441085.935517,0.0,1.0
2003-09-24,25.63,26.7,25.63,26.5,82600,8.68112467814658,9.04354385121006,8.68112467814658,8.97580194970286,243866.788980617,0.0,1.0
2003-09-25,24.87,25.86,24.82,25.63,91650,8.42370545241926,8.75902786487985,8.40676997704246,8.68112467814658,270585.85000089,0.0,1.0
2003-09-26,24.19,25.45,24.18,25.1,96250,8.1933829872948,8.62015696679011,8.18999589221944,8.50160863915253,284166.809193516,0.0,1.0
2003-09-29,24.52,24.95,24.16,24.16,136250,8.30515712478167,8.45080221302213,8.18322170206873,8.18322170206873,402262.106520691,0.0,1.0
2003-09-30,24.02,24.764,24.02,24.62,196050,8.13580237101369,8.38780224462044,8.13580237101369,8.33902807553527,578814.576024818,0.0,1.0
2003-10-01,25.06,25.07,24.0,24.0,211050,8.48806025885109,8.49144735392645,8.12902818086297,8.12902818086297,623100.312522509,0.0,1.0
2003-10-02,24.81,25.25,24.66,25.05,105850,8.4033828819671,8.55241506528292,8.3525764558367,8.48467316377573,312509.680552038,0.0,1.0
2003-10-03,25.42,25.48,24.83,24.844,127800,8.60999568156403,8.63031825201619,8.41015707211782,8.41489900522332,377314.474960325,0.0,1.0
2003-10-06,25.19,25.4,25.02,25.04,181650,8.53209249483076,8.60322149141331,8.47451187854965,8.48128606870037,536300.268987035,0.0,1.0
2003-10-07,25.289,25.34,25.0,25.09,276600,8.56562473607682,8.58289892096115,8.46773768839893,8.49822154407717,816628.981017418,0.0,1.0
2003-10-08,25.17,25.3,24.92,25.15,408800,8.52531830468004,8.56935054065972,8.44064092779605,8.51854411452932,1206933.93868373,0.0,1.0
2003-10-09,25.5,25.9,25.0,25.21,201400,8.63709244216691,8.77257624518129,8.46773768839893,8.53886668498148,594609.822042328,0.0,1.0
2003-10-10,25.35,25.69,25.1,25.69,154200,8.58628601603652,8.70144724859874,8.50160863915253,8.70144724859874,455257.371196261,0.0,1.0
2003-10-13,25.81,25.87,25.28,25.35,165600,8.74209238950306,8.76241495995521,8.562576350509,8.58628601603652,488914.530934506,0.0,1.0
2003-10-14,26.339,26.53,25.55,25.63,102800,8.92126971898958,8.98596323492894,8.65402791754371,8.68112467814658,303504.914130841,0.0,1.0
2003-10-15,25.9,26.54,25.53,26.54,130800,8.77257624518129,8.9893503300043,8.64725372739299,8.9893503300043,386171.622259863,0.0,1.0
2003-10-16,25.33,26.0,24.861,25.93,311400,8.5795118258858,8.80644719593489,8.42065706685143,8.78273753040737,919371.889692059,0.0,1.0
2003-10-17,24.52,25.24,24.47,25.19,159450,8.30515712478167,8.54902797020756,8.28822164940487,8.53209249483076,470757.378970453,0.0,1.0
2003-10-20,24.6,24.85,24.44,24.84,136200,8.33225388538455,8.41693126226854,8.27806036417879,8.41354416719318,402114.487399032,0.0,1.0
2003-10-21,24.72,25.11,24.31,24.75,170400,8.37289902628886,8.50499573422788,8.23402812819912,8.38306031151494,503085.966613767,0.0,1.0
2003-10-22,24.57,25.44,24.47,24.94,425850,8.32209260015847,8.61676987171475,8.28822164940487,8.44741511794677,1257272.05916944,0.0,1.0
2003-10-23,24.72,24.9,24.35,24.75,300400,8.37289902628886,8.43386673764533,8.24757650850056,8.38306031151494,886895.682927087,0.0,1.0
2003-10-24,24.91,25.06,24.52,24.65,156850,8.43725383272069,8.48806025885109,8.30515712478167,8.34918936076134,463081.184644186,0.0,1.0
2003-10-27,25.13,25.29,24.5,24.9,162400,8.5117699243786,8.56596344558436,8.29838293463095,8.43386673764533,479466.907148332,0.0,1.0
2003-10-28,25.29,25.29,24.66,25.16,145800,8.56596344558436,8.56596344558436,8.3525764558367,8.52193120960468,430457.358757554,0.0,1.0
2003-10-29,25.07,25.25,24.81,25.25,218050,8.49144735392645,8.55241506528292,8.4033828819671,8.55241506528292,643766.989554764,0.0,1.0
2003-10-30,25.05,25.33,24.55,25.29,400250,8.48467316377573,8.5795118258858,8.31531841000775,8.56596344558436,1181691.06888005,0.0,1.0
2003-10-31,24.86,25.28,24.687,25.28,229200,8.42031835734389,8.562576350509,8.36172161254018,8.562576350509,676686.053684715,0.0,1.0
2003-11-03,25.25,25.81,24.84,24.84,248450,8.55241506528292,8.74209238950306,8.41354416719318,8.41354416719318,733519.415523418,0.0,1.0
2003-11-04,25.67,25.93,24.78,24.95,239850,8.69467305844802,8.78273753040737,8.39322159674102,8.45080221302213,708128.926598075,0.0,1.0
2003-11-05,25.63,25.87,25.26,25.76,147000,8.68112467814658,8.76241495995521,8.55580216035828,8.72515691412626,434000.21767737,0.0,1.0
2003-11-06,26.25,26.43,25.381,25.75,229450,8.89112457281888,8.95209228417535,8.59678601077013,8.7217698190509,677424.149293009,0.0,1.0
2003-11-07,26.25,26.6,26.121,26.35,149250,8.89112457281888,9.00967290045646,8.84743104634674,8.92499552357247,440643.078152023,0.0,1.0
2003-11-10,25.38,26.38,25.35,26.35,146800,8.59644730126259,8.93515680879855,8.58628601603652,8.92499552357247,433409.741190734,0.0,1.0
2003-11-11,25.0,25.62,24.92,25.3,79400,8.46773768839893,8.67773758307122,8.44064092779605,8.56935054065972,234419.165194443,0.0,1.0
2003-11-12,25.39,25.39,25.0,25.29,152600,8.59983439633795,8.59983439633795,8.46773768839893,8.56596344558436,450533.559303174,0.0,1.0
2003-11-13,25.25,25.54,25.08,25.5,82800,8.55241506528292,8.65064082246835,8.49483444900181,8.63709244216691,244457.265467253,0.0,1.0
2003-11-14,25.01,25.64,24.96,25.18,119050,8.47112478347429,8.68451177322194,8.45418930809749,8.5287053997554,351481.128670006,0.0,1.0
2003-11-17,24.38,25.15,23.93,25.15,153850,8.25773779372664,8.51854411452932,8.10531851533545,8.51854411452932,454224.037344648,0.0,1.0
2003-11-18,23.97,24.83,23.97,24.68,151600,8.11886689563689,8.41015707211782,8.11886689563689,8.35935064598742,447581.176869995,0.0,1.0
2003-11-19,24.03,24.4,23.91,23.94,119400,8.13918946608905,8.26451198387736,8.09854432518474,8.10870561041082,352514.462521618,0.0,1.0
2003-11-20,23.96,24.35,23.33,24.32,304200,8.11547980056153,8.24757650850056,7.90209281081388,8.23741522327448,898114.736173169,0.0,1.0
2003-11-21,24.0,24.0,23.33,23.33,249000,8.12902818086297,8.12902818086297,7.90209281081388,7.90209281081388,735143.225861667,0.0,1.0
2003-11-24,23.75,24.15,23.51,24.09,195000,8.04435080397898,8.17983460699337,7.96306052217035,8.15951203654121,575714.57446998,0.0,1.0
2003-11-25,24.06,24.15,23.73,23.82,278450,8.14935075131513,8.17983460699337,8.03757661382826,8.0680604695065,822090.888518799,0.0,1.0
2003-11-26,24.36,24.4,24.16,24.19,170600,8.25096360357592,8.26451198387736,8.18322170206873,8.1933829872948,503676.443100403,0.0,1.0
2003-11-28,24.27,24.39,24.17,24.39,84800,8.22047974789768,8.261124888802,8.18660879714409,8.261124888802,250362.030333612,0.0,1.0
2003-12-01,24.46,24.9,24.29,24.46,198050,8.28483455432951,8.43386673764533,8.2272539380484,8.28483455432951,584719.340891177,0.0,1.0
2003-12-02,24.66,24.72,24.4,24.64,283450,8.3525764558367,8.37289902628886,8.26451198387736,8.34580226568598,836852.800684697,0.0,1.0
2003-12-03,24.75,24.92,24.45,24.66,161250,8.38306031151494,8.44064092779605,8.28144745925415,8.3525764558367,476071.667350176,0.0,1.0
2003-12-04,24.67,24.93,24.32,24.65,137650,8.35596355091206,8.44402802287141,8.23741522327448,8.34918936076134,406395.441927142,0.0,1.0
2003-12-05,24.46,24.76,24.4,24.55,135400,8.28483455432951,8.3864474065903,8.26451198387736,8.31531841000775,399752.581452489,0.0,1.0
2003-12-08,24.85,24.91,24.25,24.31,153050,8.41693126226854,8.43725383272069,8.21370555774696,8.23402812819912,451862.131398105,0.0,1.0
2003-12-09,24.19,25.2,24.0,24.66,315200,8.1933829872948,8.53547958990612,8.12902818086297,8.3525764558367,930590.942938142,0.0,1.0
2003-12-10,24.36,24.55,23.83,24.55,136250,8.25096360357592,8.31531841000775,8.07144756458186,8.31531841000775,402262.106520691,0.0,1.0
2003-12-11,25.06,25.11,24.47,24.55,267050,8.48806025885109,8.50499573422788,8.28822164940487,8.31531841000775,788433.728780554,0.0,1.0
2003-12-12,25.16,25.16,24.82,25.12,168250,8.52193120960468,8.52193120960468,8.40676997704246,8.50838282930324,496738.344382431,0.0,1.0
2003-12-15,25.19,25.76,25.015,25.45,306000,8.53209249483076,8.72515691412626,8.47281833101197,8.62015696679011,903429.024552891,0.0,1.0
2003-12-16,24.54,25.38,24.49,25.05,166600,8.31193131493239,8.59644730126259,8.29499583955559,8.48467316377573,491866.913367685,0.0,1.0
2003-12-17,24.64,24.95,24.56,24.95,173800,8.34580226568598,8.45080221302213,8.31870550508311,8.45080221302213,513124.066886577,0.0,1.0
2003-12-18,25.04,25.21,24.45,24.58,132800,8.48806025885109,8.54568686603977,8.28806203390212,8.33212943939935,391763.477000822,0.02,1.0
2003-12-19,25.0,25.15,24.54,25.06,104050,8.47450105715963,8.52534806350259,8.3185702377079,8.49483985969682,306950.224261563,0.0,1.0
2003-12-22,25.05,25.05,24.57,24.9,77800,8.49145005927395,8.49145005927395,8.32873963897649,8.44060305293099,229512.036977891,0.0,1.0
2003-12-23,25.35,25.35,24.8,24.99,156050,8.59314407195987,8.59314407195987,8.40670504870236,8.47111125673677,460351.585737788,0.0,1.0
2003-12-24,24.78,25.17,24.75,25.17,58450,8.39992544785663,8.53212766434832,8.38975604658804,8.53212766434832,172429.030351642,0.0,1.0
2003-12-26,24.89,25.0,24.61,24.61,25400,8.43721325250813,8.47450105715963,8.34229884066794,8.34229884066794,74930.6650287717,0.0,1.0
2003-12-29,25.0,25.35,24.725,24.82,89250,8.47450105715963,8.59314407195987,8.38128154553088,8.41348464954808,263289.836764483,0.0,1.0
2003-12-30,25.06,25.21,24.75,24.85,209200,8.49483985969682,8.54568686603977,8.38975604658804,8.42365405081667,617145.477323584,0.0,1.0
2003-12-31,24.19,25.1,24.19,25.02,261800,8.19992722290766,8.50839906138827,8.19992722290766,8.48128065800536,772316.854509151,0.0,1.0
2004-01-02,24.93,24.93,24.1,24.1,106250,8.45077245419959,8.45077245419959,8.16941901910189,8.16941901910189,313440.28186248,0.0,1.0
2004-01-05,24.46,24.97,24.46,24.97,106050,8.29145183432498,8.46433165589104,8.29145183432498,8.46433165589104,312850.276626033,0.0,1.0
2004-01-06,24.34,24.88,24.24,24.29,146850,8.25077422925062,8.43382345208527,8.21687622502198,8.2338252271363,433211.344861225,0.0,1.0
2004-01-07,24.82,24.82,24.15,24.3,94850,8.41348464954808,8.41348464954808,8.1863680212162,8.23721502755916,279809.983385,0.0,1.0
2004-01-08,25.0,25.0,24.44,24.83,55250,8.47450105715963,8.47450105715963,8.28467223347926,8.41687444997095,162988.94656849,0.0,1.0
2004-01-09,24.02,25.1,23.96,24.65,150600,8.14230061571898,8.50839906138827,8.12196181318179,8.3558580423594,444273.943044607,0.0,1.0
2004-01-12,24.43,24.61,23.92,23.92,168050,8.28128243305639,8.34229884066794,8.10840261149034,8.10840261149034,495751.89992461,0.0,1.0
2004-01-13,24.41,24.62,23.99,24.62,102800,8.27450283221066,8.34568864109081,8.13213121445038,8.34568864109081,303262.691533769,0.0,1.0
2004-01-14,24.59,24.66,24.39,24.45,264050,8.33551923982222,8.35924784278226,8.26772323136494,8.28806203390212,778954.413419179,0.0,1.0
2004-01-15,24.4,24.62,24.24,24.55,308600,8.2711130317878,8.34568864109081,8.21687622502198,8.32196003813076,910378.079837754,0.0,1.0
2004-01-16,23.63,24.54,23.63,24.53,731450,8.01009839922729,8.3185702377079,8.01009839922729,8.31518043728503,2157796.65099587,0.0,1.0
2004-01-20,23.57,23.85,23.42,23.5,351650,7.9897595966901,8.08467400853029,7.93891259034714,7.96603099373005,1037376.70698298,0.0,1.0
2004-01-21,24.6,24.6,23.51,23.75,362800,8.33890904024508,8.33890904024508,7.96942079415292,8.05077600430165,1070269.4989149,0.0,1.0
2004-01-22,23.83,25.06,23.83,24.59,283800,8.07789440768456,8.49483985969682,8.07789440768456,8.33551923982222,837217.430518323,0.0,1.0
2004-01-23,25.1,25.14,23.86,24.35,418800,8.50839906138827,8.52195826307973,8.08806380895315,8.25416402967348,1235470.96512006,0.0,1.0
2004-01-26,24.28,24.979,23.98,24.6,501400,8.23043542671344,8.46738247627162,8.12874141402752,8.33890904024508,1479143.12777268,0.0,1.0
2004-01-27,22.84,24.08,22.84,24.05,854800,7.74230416582104,8.16263941825616,7.74230416582104,8.15247001698757,2521682.38057457,0.0,1.0
2004-01-28,23.0,23.35,22.75,23.1,636600,7.79654097258686,7.9151839873871,7.71179596201527,7.8304389768155,1877986.66761087,0.0,1.0
2004-01-29,22.48,23.2,22.4,23.15,352250,7.62027135059794,7.86433698104414,7.59315294721503,7.84738797892982,1039146.72269232,0.0,1.0
2004-01-30,21.96,22.76,21.8,22.7,467000,7.44400172860902,7.71518576243813,7.3897649218432,7.69484695990095,1377662.22710379,0.0,1.0
2004-02-02,22.11,22.27,21.91,22.06,599250,7.49484873495198,7.5490855417178,7.4270527264947,7.47789973283766,1767803.18970439,0.0,1.0
2004-02-03,22.0,22.2,21.821,22.1,411800,7.45756093030048,7.52535693875775,7.39688350273121,7.49145893452912,1214820.78184442,0.0,1.0
2004-02-04,21.12,22.0,21.12,22.0,248250,7.15925849308846,7.45756093030048,7.15925849308846,7.45756093030048,732343.999739865,0.0,1.0
2004-02-05,21.66,21.8,21.24,21.74,321050,7.34230771592311,7.3897649218432,7.19993609816282,7.36942611930602,947105.90580658,0.0,1.0
2004-02-06,22.17,22.17,21.82,22.07,395650,7.51518753748916,7.51518753748916,7.39654452268893,7.48128953326052,1167177.85900132,0.0,1.0
2004-02-09,22.02,22.2,21.86,22.19,180050,7.4643405311462,7.52535693875775,7.41010372438038,7.52196713833489,531152.214111431,0.0,1.0
2004-02-10,22.0,22.15,21.78,21.9,274650,7.45756093030048,7.50840793664343,7.38298532099747,7.42366292607184,810224.690950871,0.0,1.0
2004-02-11,22.76,22.76,21.99,21.99,252650,7.71518576243813,7.71518576243813,7.45417112987761,7.45417112987761,745324.1149417,0.0,1.0
2004-02-12,22.91,22.91,22.49,22.8,304650,7.76603276878109,7.76603276878109,7.6236611510208,7.72874496412958,898725.476417925,0.0,1.0
2004-02-13,22.56,22.86,22.506,22.86,333450,7.64738975398085,7.74908376666677,7.62908483169739,7.74908376666677,983686.230466296,0.0,1.0
2004-02-17,22.6,22.6,21.6,21.7,422450,7.66094895567231,7.66094895567231,7.32196891338592,7.35586691761456,1246238.56068522,0.0,1.0
2004-02-18,22.3,22.69,22.24,22.447,220650,7.55925494298639,7.69145715947808,7.53891614044921,7.60908500920249,650923.277110176,0.0,1.0
2004-02-19,22.1,22.7,22.1,22.59,240250,7.49145893452912,7.69484695990095,7.49145893452912,7.65755915524944,708743.790281984,0.0,1.0
2004-02-20,22.0,22.41,22.0,22.41,214850,7.45756093030048,7.5965427476379,7.45756093030048,7.5965427476379,633813.125253212,0.0,1.0
2004-02-23,21.75,22.19,21.73,22.095,229050,7.37281591972888,7.52196713833489,7.36603631888315,7.48976403431768,675703.497040951,0.0,1.0
2004-02-24,21.91,22.19,21.61,21.73,139600,7.4270527264947,7.52196713833489,7.32535871380879,7.36603631888315,411823.655040021,0.0,1.0
2004-02-25,22.1,22.1,21.66,21.891,140650,7.49145893452912,7.49145893452912,7.34230771592311,7.42061210569126,414921.182531367,0.0,1.0
2004-02-26,22.4,22.4,21.8,21.8,146850,7.59315294721503,7.59315294721503,7.3897649218432,7.3897649218432,433211.344861225,0.0,1.0
2004-02-27,22.16,22.45,21.96,22.16,154250,7.5117977370663,7.61010194932935,7.44400172860902,7.5117977370663,455041.538609765,0.0,1.0
2004-03-01,22.35,22.55,22.09,22.55,145050,7.57620394510071,7.64399995355799,7.48806913410625,7.64399995355799,427901.297733202,0.0,1.0
2004-03-02,22.58,22.6,22.28,22.35,280650,7.65416935482658,7.66094895567231,7.55247534214066,7.57620394510071,827924.848044282,0.0,1.0
2004-03-03,22.72,22.82,22.45,22.59,362050,7.70162656074667,7.73552456497531,7.61010194932935,7.65755915524944,1068056.97927822,0.0,1.0
2004-03-04,23.08,23.12,22.7,22.71,607000,7.82365937596977,7.83721857766123,7.69484695990095,7.69823676032381,1790665.89261671,0.0,1.0
2004-03-05,23.05,23.19,22.82,22.85,384050,7.81348997470118,7.86094718062128,7.73552456497531,7.7456939662439,1132957.55528739,0.0,1.0
2004-03-08,22.66,23.2,22.42,23.0,266800,7.68128775820949,7.86433698104414,7.59993254806076,7.79654097258686,787066.985420326,0.0,1.0
2004-03-09,22.38,22.94,22.38,22.52,195850,7.5863733463693,7.77620217004968,7.5863733463693,7.6338305522894,577762.627790746,0.0,1.0
2004-03-10,22.45,22.8,22.27,22.5,168000,7.61010194932935,7.72874496412958,7.5490855417178,7.62705095144367,495604.398615498,0.0,1.0
2004-03-11,22.41,22.89,22.15,22.15,329400,7.5965427476379,7.75925316793536,7.50840793664343,7.50840793664343,971738.624428243,0.0,1.0
2004-03-12,22.6,22.78,22.3,22.75,236800,7.66094895567231,7.72196536328386,7.55925494298639,7.71179596201527,698566.199953273,0.0,1.0
2004-03-15,22.25,22.64,22.15,22.63,171450,7.54230594087207,7.67450815736376,7.50840793664343,7.6711183569409,505781.988944209,0.0,1.0
2004-03-16,21.8,22.35,21.7,22.34,533050,7.3897649218432,7.57620394510071,7.35586691761456,7.57281414467785,1572511.45644042,0.0,1.0
2004-03-17,22.47,22.54,21.87,21.9,298050,7.61688155017508,7.64061015313512,7.41349352480325,7.42366292607184,879255.303615173,0.0,1.0
2004-03-18,22.01,22.9,21.83,22.9,427000,7.46773033156907,7.76969671026495,7.40665847969799,7.76969671026495,1258517.59272423,0.02,1.0
2004-03-19,21.4,22.2,21.4,22.2,929050,7.2607646113393,7.53219506409965,7.2607646113393,7.53219506409965,2738233.6522727,0.0,1.0
2004-03-22,21.42,22.54,21.4,21.78,674600,7.26755037265831,7.6475530065228,7.2607646113393,7.38969407640047,1988280.95562474,0.0,1.0
2004-03-23,21.67,21.98,21.58,21.71,261200,7.35237238914592,7.45755168959055,7.32183646321038,7.36594391178394,769847.295596179,0.0,1.0
2004-03-24,22.2,23.14,22.11,22.86,531200,7.53219506409965,7.85112584609306,7.50165913816411,7.75612518762694,1565631.25352485,0.0,1.0
2004-03-25,22.81,22.81,22.19,22.3,268050,7.73916078432942,7.73916078432942,7.52880218344015,7.56612387069469,790036.629343627,0.0,1.0
2004-03-26,23.03,23.35,22.69,22.69,248650,7.81380415883851,7.92237633994265,7.69844621641536,7.69844621641536,732858.078292457,0.0,1.0
2004-03-29,23.08,23.35,22.87,23.32,235600,7.83076856213603,7.92237633994265,7.75951806828644,7.91219769796414,694395.186992572,0.0,1.0
2004-03-30,22.9,23.33,22.75,23.24,184850,7.76969671026495,7.91559057862364,7.71880350037239,7.8850546526881,544817.276381905,0.0,1.0
2004-03-31,22.79,23.1,22.57,22.94,313850,7.73237502301041,7.83755432345504,7.65773164850131,7.78326823290297,925025.167392268,0.0,1.0
2004-04-01,23.33,24.25,23.11,23.93,549250,7.91559057862364,8.22773559929804,7.84094720411455,8.1191634181939,1618830.88478637,0.0,1.0
2004-04-02,23.84,23.9,23.48,23.75,205200,8.08862749225836,8.10898477621539,7.96648378851621,8.05809156632282,604795.808025788,0.0,1.0
2004-04-05,23.52,23.88,23.21,23.88,188050,7.98005531115422,8.10219901489638,7.87487601070959,8.10219901489638,554248.789957356,0.0,1.0
2004-04-06,23.41,23.85,23.37,23.6,144600,7.94273362389968,8.09202037291787,7.92916210126166,8.00719835643026,426186.519690687,0.0,1.0
2004-04-07,23.54,23.74,23.21,23.38,125400,7.98684107247323,8.05469868566332,7.87487601070959,7.93255498192116,369597.438237982,0.0,1.0
2004-04-08,23.08,23.86,23.08,23.86,104250,7.83076856213603,8.09541325357737,7.83076856213603,8.09541325357737,307261.028200236,0.0,1.0
2004-04-12,23.45,23.57,23.18,23.45,106400,7.95630514653769,7.99701971445175,7.86469736873108,7.95630514653769,313597.826383742,0.0,1.0
2004-04-13,23.2,23.5,22.92,23.5,119200,7.87148313005008,7.97326954983522,7.77648247158396,7.97326954983522,351323.880685546,0.0,1.0
2004-04-14,23.54,23.73,22.92,22.92,450000,7.98684107247323,8.05130580500382,7.77648247158396,7.77648247158396,1326306.59654778,0.0,1.0
2004-04-15,24.05,24.3,23.46,23.72,400000,8.15987798610796,8.24470000259556,7.9596980271972,8.04791292434431,1178939.19693136,0.0,1.0
2004-04-16,24.2,24.26,23.77,24.08,225450,8.21077119600052,8.23112847995755,8.06487732764183,8.17005662808647,664479.604870438,0.0,1.0
2004-04-19,24.0,24.59,23.81,24.18,208400,8.14291358281043,8.34309354172119,8.07844885027985,8.20398543468151,614227.321601239,0.0,1.0
2004-04-20,24.32,24.71,24.01,24.16,212400,8.25148576391457,8.38380810963524,8.14630646346994,8.1971996733625,626016.713570553,0.0,1.0
2004-04-21,24.66,24.7,24.14,24.42,195250,8.36684370633772,8.38041522897574,8.19041391204349,8.28541457050962,575469.69550212,0.0,1.0
2004-04-22,25.19,25.25,24.59,24.59,193600,8.54666638129145,8.56702366524848,8.34309354172119,8.34309354172119,570606.571314779,0.0,1.0
2004-04-23,25.19,25.31,24.48,25.28,252650,8.54666638129145,8.5873809492055,8.30577185446664,8.57720230722699,744647.470261771,0.0,1.0
2004-04-26,25.13,25.44,24.99,25.08,128400,8.52630909733442,8.63148839777906,8.47880876810136,8.5093446940369,378439.482214967,0.0,1.0
2004-04-27,25.29,25.29,24.9,25.2,135200,8.58059518788649,8.58059518788649,8.44827284216582,8.55005926195095,398481.4485628,0.0,1.0
2004-04-28,24.76,25.15,24.65,25.15,274200,8.40077251293276,8.53309485865343,8.36345082567822,8.53309485865343,808162.819496448,0.0,1.0
2004-04-29,24.57,24.99,24.54,24.76,258050,8.33630778040218,8.47880876810136,8.32612913842367,8.40077251293276,760563.149420344,0.0,1.0
2004-04-30,24.55,24.71,24.21,24.57,347000,8.32952201908317,8.38380810963524,8.21416407666002,8.33630778040218,1022729.75333796,0.0,1.0
2004-05-03,24.75,25.02,24.45,24.45,244000,8.39737963227326,8.48898741007988,8.29559321248813,8.29559321248813,719152.91012813,0.0,1.0
2004-05-04,24.52,25.06,24.4,24.81,434450,8.31934337710466,8.50255893271789,8.27862880919061,8.41773691623028,1280475.33526707,0.0,1.0
2004-05-05,24.5,24.62,24.26,24.62,372850,8.31255761578565,8.3532721836997,8.23112847995755,8.3532721836997,1098918.69893964,0.0,1.0
2004-05-06,24.05,24.42,23.92,24.42,209850,8.15987798610796,8.28541457050962,8.1157705375344,8.28541457050962,618500.976190115,0.0,1.0
2004-05-07,23.35,24.3,23.31,24.0,335250,7.92237633994265,8.24470000259556,7.90880481730463,8.14291358281043,988098.414428097,0.0,1.0
2004-05-10,22.7,23.26,22.32,23.26,205850,7.70183909707487,7.89184041400711,7.5729096320137,7.89184041400711,606711.584220801,0.0,1.0
2004-05-11,22.9,23.04,22.6,22.92,322000,7.76969671026495,7.81719703949802,7.66791029047983,7.77648247158396,949046.053529746,0.0,1.0
2004-05-12,22.69,22.95,22.18,22.95,431600,7.69844621641536,7.78666111356248,7.52540930278064,7.78666111356248,1272075.39348894,0.0,1.0
2004-05-13,23.02,23.2,22.6,22.75,151600,7.81041127817901,7.87148313005008,7.66791029047983,7.71880350037239,446817.955636986,0.0,1.0
2004-05-14,23.16,23.47,22.75,23.25,140650,7.85791160741207,7.9630909078567,7.71880350037239,7.88844753334761,414544.49512099,0.0,1.0
2004-05-17,22.58,23.32,22.36,23.25,161850,7.66112452916082,7.91219769796414,7.58648115465172,7.88844753334761,477028.272558351,0.0,1.0
2004-05-18,23.04,23.05,22.41,22.5,213000,7.81719703949802,7.82058992015752,7.60344555794924,7.63398148388478,627785.122365949,0.0,1.0
2004-05-19,22.95,23.34,22.81,23.17,186650,7.78666111356248,7.91898345928315,7.73916078432942,7.86130448807157,550122.502768096,0.0,1.0
2004-05-20,22.51,22.98,22.42,22.82,187050,7.63737436454429,7.79683975554099,7.60683843860875,7.74255366498892,551301.441965027,0.0,1.0
2004-05-21,22.87,22.87,22.36,22.74,106200,7.75951806828644,7.75951806828644,7.58648115465172,7.71541061971288,313008.356785276,0.0,1.0
2004-05-24,22.96,23.15,22.55,22.99,167050,7.79005399422198,7.85451872675256,7.6509458871823,7.80023263620049,492354.48211846,0.0,1.0
2004-05-25,24.2,24.2,22.97,22.99,396250,8.21077119600052,8.21077119600052,7.79344687488148,7.80023263620049,1167886.64196013,0.0,1.0
2004-05-26,24.19,24.21,23.83,24.02,137600,8.20737831534102,8.21416407666002,8.08523461159886,8.14969934412944,405555.083744388,0.0,1.0
2004-05-27,24.16,24.41,23.9,23.9,125200,8.1971996733625,8.28202168985011,8.10898477621539,8.10898477621539,369007.968639516,0.0,1.0
2004-05-28,24.21,24.25,24.0,24.12,86000,8.21416407666002,8.22773559929804,8.14291358281043,8.18362815072449,253471.927340243,0.0,1.0
2004-06-01,24.21,24.35,24.0,24.27,301800,8.21416407666002,8.26166440589309,8.14291358281043,8.23452136061705,889509.624084712,0.0,1.0
2004-06-02,24.67,24.67,24.11,24.33,157800,8.37023658699722,8.37023658699722,8.18023527006498,8.25487864457408,465091.513189422,0.0,1.0
2004-06-03,24.16,24.8,24.15,24.74,215050,8.1971996733625,8.41434403557078,8.193806792703,8.39398675161375,633827.185750223,0.0,1.0
2004-06-04,24.92,24.99,24.14,24.55,167400,8.45505860348483,8.47880876810136,8.19041391204349,8.32952201908317,493386.053915775,0.0,1.0
2004-06-07,25.43,25.43,24.86,25.05,146600,8.62809551711955,8.62809551711955,8.43470131952781,8.49916605205839,432081.215675344,0.0,1.0
2004-06-08,25.98,26.002,25.15,25.15,299250,8.81470395339229,8.8221682908432,8.53309485865343,8.53309485865343,881993.886704275,0.0,1.0
2004-06-09,25.63,25.99,25.51,25.74,171850,8.69595313030964,8.8180968340518,8.65523856239559,8.73327481756419,506501.752481636,0.0,1.0
2004-06-10,26.0,26.11,25.5,25.51,443650,8.8214897147113,8.85881140196585,8.65184568173609,8.65523856239559,1307590.9367965,0.0,1.0
2004-06-14,25.65,26.17,25.49,26.1,147650,8.70273889162865,8.87916868592288,8.64845280107658,8.85541852130635,435175.931067288,0.0,1.0
2004-06-15,25.78,26.19,25.63,25.63,190050,8.74684634020221,8.88595444724189,8.69595313030964,8.69595313030964,560143.485942013,0.0,1.0
2004-06-16,26.49,26.49,25.65,26.23,161650,8.98774086702701,8.98774086702701,8.70273889162865,8.8995259698799,476438.802959886,0.0,1.0
2004-06-17,26.28,26.75,25.96,26.75,142000,8.92327613449643,9.08286288423819,8.81462132616162,9.08286288423819,418205.146154047,0.02,1.0
2004-06-18,25.64,25.92,25.3,25.43,322850,8.70596651782681,8.80103947511977,8.59052078397107,8.63466179985709,950827.686167845,0.0,1.0
2004-06-21,25.77,26.03,25.43,26.03,150000,8.75010753371283,8.83838956548486,8.63466179985709,8.83838956548486,441765.9994585,0.0,1.0
2004-06-22,25.63,25.81,25.35,25.45,188800,8.70257105506635,8.76368938475468,8.60749809777339,8.64145272537801,556036.137985099,0.0,1.0
2004-06-23,26.03,26.18,25.36,25.41,187800,8.83838956548486,8.8893215068918,8.61089356053385,8.62787087433616,553091.031322042,0.0,1.0
2004-06-24,25.92,26.19,25.78,26.18,103200,8.80103947511977,8.89271696965227,8.75350299647329,8.8893215068918,303935.007627448,0.0,1.0
2004-06-25,26.07,26.545,25.76,26.01,356450,8.85197141652671,9.0132558976487,8.74671207095236,8.83159863996394,1049783.27004655,0.0,1.0
2004-06-28,26.78,26.78,26.06,26.06,224450,9.09304927251958,9.09304927251958,8.84857595376625,8.84857595376625,661029.190523069,0.0,1.0
2004-06-29,26.96,27.0,26.48,26.51,205200,9.15416760220791,9.16774945324976,8.99118538970569,9.00137177798708,604335.887259228,0.0,1.0
2004-06-30,27.36,27.5,26.65,26.98,378050,9.28998611262642,9.3375225912729,9.04890825663356,9.16095852772883,1113397.57396857,0.0,1.0
2004-07-01,27.1,27.5,27.1,27.5,208850,9.20170408085439,9.3375225912729,9.20170408085439,9.3375225912729,615085.526579385,0.0,1.0
2004-07-02,27.3,27.3,26.99,27.1,175250,9.26961333606365,9.26961333606365,9.1643539904893,9.20170408085439,516129.942700681,0.0,1.0
2004-07-06,26.8,27.4,26.73,27.4,293850,9.0998401980405,9.30356796366828,9.07607195871726,9.30356796366828,865419.592939202,0.0,1.0
2004-07-07,26.8,27.24,26.75,26.97,254600,9.0998401980405,9.24924055950087,9.08286288423819,9.15756306496837,749824.156414228,0.0,1.0
2004-07-08,26.21,27.0,26.14,26.72,444800,8.89950789517319,9.16774945324976,8.87573965584995,9.0726764959568,1309983.44372761,0.0,1.0
2004-07-09,26.2,26.37,25.7,26.1,141050,8.89611243241273,8.9538352993406,8.72633929438959,8.8621578048081,415407.294824143,0.0,1.0
2004-07-12,25.9,26.3,25.86,26.07,123400,8.79424854959884,8.93006706001736,8.78066669855699,8.85197141652671,363426.162221193,0.0,1.0
2004-07-13,26.31,26.59,26.09,26.1,138650,8.93346252277782,9.02853548007078,8.85876234204764,8.8621578048081,408339.038832807,0.0,1.0
2004-07-14,25.95,26.59,25.91,26.2,142000,8.81122586340116,9.02853548007078,8.79764401235931,8.89611243241273,418205.146154047,0.0,1.0
2004-07-15,26.35,26.8,25.96,26.31,105400,8.94704437381967,9.0998401980405,8.81462132616162,8.93346252277782,310414.242286173,0.0,1.0
2004-07-16,25.915,26.69,25.88,26.51,181650,8.79934174373954,9.06249010767541,8.78745762407792,9.00137177798708,534978.625344244,0.0,1.0
2004-07-19,26.21,26.52,25.85,26.24,132650,8.89950789517319,9.00476724074754,8.77727123579653,8.90969428345458,390668.398854467,0.0,1.0
2004-07-20,26.78,26.91,26.27,26.4,122400,9.09304927251958,9.13719028840559,8.91988067173597,8.96402168762199,360481.055558136,0.0,1.0
2004-07-21,26.37,27.14,26.36,26.78,248800,8.9538352993406,9.21528593189624,8.95043983658014,9.09304927251958,732742.537768499,0.0,1.0
2004-07-22,26.39,26.75,25.3,26.6,203400,8.96062622486152,9.08286288423819,8.59052078397107,9.03193094283125,599034.695265727,0.0,1.0
2004-07-23,25.86,26.62,25.79,26.62,289850,8.78066669855699,9.03872186835217,8.75689845923375,9.03872186835217,853639.166286976,0.0,1.0
2004-07-26,26.42,26.64,26.1,26.19,387800,8.97081261314291,9.0455127938731,8.8621578048081,8.89271696965227,1142112.36393338,0.0,1.0
2004-07-27,26.72,26.92,26.5,26.62,278650,9.0726764959568,9.14058575116606,8.99797631522662,9.03872186835217,820653.971660741,0.0,1.0
2004-07-28,26.98,27.32,26.15,26.69,319450,9.16095852772883,9.27640426158457,8.87913511861042,9.06249010767541,940814.323513453,0.0,1.0
2004-07-29,27.36,27.5,27.13,27.29,268200,9.28998611262642,9.3375225912729,9.21189046913578,9.26621787330318,789877.607031799,0.0,1.0
2004-07-30,27.01,27.48,26.86,27.4,275850,9.17114491601022,9.33073166575198,9.12021297460328,9.30356796366828,812407.673004182,0.0,1.0
2004-08-02,27.47,27.5,26.64,26.81,194250,9.32733620299151,9.3375225912729,9.0455127938731,9.10323566080097,572086.969298758,0.0,1.0
2004-08-03,27.11,27.5,27.02,27.5,163850,9.20509954361485,9.3375225912729,9.17454037877069,9.3375225912729,482555.726741835,0.0,1.0
2004-08-04,27.43,27.46,26.68,26.95,278650,9.31375435194966,9.32394074023105,9.05909464491495,9.15077213944745,820653.971660741,0.0,1.0
2004-08-05,26.85,27.34,26.8,27.25,293800,9.11681751184282,9.2831951871055,9.0998401980405,9.25263602226133,865272.337606049,0.0,1.0
2004-08-06,25.71,26.76,25.71,26.65,131200,8.72973475715005,9.08625834699865,8.72973475715005,9.04890825663356,386397.994193035,0.0,1.0
2004-08-09,26.11,26.3,25.6,25.92,89050,8.86555326756856,8.93006706001736,8.69238466678496,8.80103947511977,262261.748345196,0.0,1.0
2004-08-10,26.97,27.05,26.05,26.07,101850,9.15756306496837,9.18472676705207,8.84518049100579,8.85197141652671,299959.113632322,0.0,1.0
2004-08-11,27.04,27.19,26.4,27.05,215050,9.18133130429161,9.23226324569855,8.96402168762199,9.18472676705207,633345.187890337,0.0,1.0
2004-08-12,26.54,27.6,26.54,26.85,161400,9.01155816626847,9.37147721887753,9.01155816626847,9.11681751184282,475340.215417346,0.0,1.0
2004-08-13,25.97,26.79,25.84,26.79,245600,8.81801678892208,9.09644473528004,8.77387577303607,9.09644473528004,723318.196446718,0.0,1.0
2004-08-16,26.54,26.61,25.96,26.08,138850,9.01155816626847,9.03532640559171,8.81462132616162,8.85536687928717,408928.060165418,0.0,1.0
2004-08-17,26.35,26.73,26.21,26.68,122850,8.94704437381967,9.07607195871726,8.89950789517319,9.05909464491495,361806.353556512,0.0,1.0
2004-08-18,26.69,26.76,26.13,26.25,126200,9.06249010767541,9.08625834699865,8.87234419308949,8.91308974621504,371672.460877752,0.0,1.0
2004-08-19,26.435,26.74,26.24,26.63,254600,8.97590580728361,9.07946742147772,8.90969428345458,9.04211733111263,749824.156414228,0.0,1.0
2004-08-20,26.84,26.84,26.28,26.61,138250,9.11342204908235,9.11342204908235,8.92327613449643,9.03532640559171,407160.996167585,0.0,1.0
2004-08-23,17.5,18.7,17.37,18.7,165400,8.91308528967237,9.52426828096419,8.84687379894909,9.52426828096419,324747.257086597,0.0,1.49999925000037
2004-08-24,17.41,18.28,17.29,17.88,291900,8.86724656532548,9.31035423401205,8.8061282661963,9.10662657024811,573118.043189708,0.0,1.0
2004-08-25,17.69,17.69,17.18,17.47,176400,9.00985592996024,9.00985592996024,8.75010315866122,8.89780571489007,346344.716747737,0.0,1.0
2004-08-26,17.7,17.83,17.6,17.7,184575,9.01494912155434,9.08116061227762,8.96401720561336,9.01494912155434,362395.556086812,0.0,1.0
2004-08-27,17.87,17.97,17.67,17.69,168300,9.10153337865402,9.152465294595,8.99966954677205,9.00985592996024,330441.132815443,0.0,1.0
2004-08-30,17.39,17.82,17.3,17.73,292500,8.85706018213729,9.07606742068352,8.8112214577904,9.03022869633664,574296.086443952,0.0,1.0
2004-08-31,17.54,17.68,17.39,17.48,305400,8.93345805604876,9.00476273836614,8.85706018213729,8.90289890648417,599624.016410198,0.0,1.0
2004-09-01,17.59,18.13,17.39,17.45,135150,8.95892401401926,9.23395636010058,8.85706018213729,8.88761933170188,265354.243018462,0.0,1.0
2004-09-02,17.93,17.93,17.57,17.67,228150,9.13209252821861,9.13209252821861,8.94873763083106,8.99966954677205,447950.947426282,0.0,1.0
2004-09-03,17.89,18.05,17.61,17.99,158475,9.11171976184221,9.19321082734779,8.96911039720745,9.1626516777832,311150.674527198,0.0,1.0
2004-09-07,18.03,18.25,17.75,18.25,160575,9.18302444415959,9.29507465922976,9.04041507952483,9.29507465922976,315273.825917052,0.0,1.0
2004-09-08,18.09,18.33,18.04,18.19,144675,9.21358359372418,9.33582019198255,9.18811763575369,9.26451550966517,284055.679679585,0.0,1.0
2004-09-09,18.22,18.34,17.9,18.14,252000,9.27979508444746,9.34091338357664,9.11681295343631,9.23904955169468,494778.166782482,0.0,1.0
2004-09-10,18.11,18.33,17.82,18.13,226275,9.22376997691238,9.33582019198255,9.07606742068352,9.23395636010058,444269.56225677,0.0,1.0
2004-09-13,18.39,18.4,18.11,18.17,166800,9.36637934154714,9.37147253314123,9.22376997691238,9.25432912647697,327496.024679833,0.0,1.0
2004-09-14,18.38,18.5,18.22,18.41,240300,9.36128614995304,9.42240444908222,9.27979508444746,9.37656572473533,471806.323324723,0.0,1.0
2004-09-15,18.44,18.54,18.25,18.54,228675,9.39184529951763,9.44277721545861,9.29507465922976,9.44277721545861,448981.735273746,0.0,1.0
2004-09-16,18.29,18.44,18.1,18.44,135450,9.32563380879435,9.40211522330059,9.22875735041978,9.40211522330059,265652.77500643,0.02,1.0
2004-09-17,18.62,18.66,18.13,18.45,292800,9.49389292070808,9.51428796457641,9.24405363332103,9.40721398426767,574257.161475693,0.0,1.0
2004-09-20,18.49,18.72,18.32,18.52,126975,9.427609028136,9.54488053037891,9.3409300916956,9.44290531103725,249031.089748552,0.0,1.0
2004-09-21,18.73,18.77,18.4,18.4,146175,9.54997929134599,9.57037433521432,9.38172017943226,9.38172017943226,286687.297058434,0.0,1.0
2004-09-22,18.08,18.66,18.08,18.35,231375,9.21855982848561,9.51428796457641,9.21855982848561,9.35622637459685,453786.716996033,0.0,1.0
2004-09-23,18.01,18.17,18.0,18.01,178350,9.18286850171603,9.26444867718936,9.17776974074895,9.18286850171603,349790.863214446,0.0,1.0
2004-09-24,18.5,18.62,18.0,18.17,265500,9.43270778910309,9.49389292070808,9.17776974074895,9.26444867718936,520714.741706955,0.0,1.0
2004-09-27,18.18,18.5,18.12,18.31,402000,9.26954743815644,9.43270778910309,9.23895487235394,9.33583133072852,788426.840550644,0.0,1.0
2004-09-28,18.36,18.4,18.18,18.18,300900,9.36132513556393,9.38172017943226,9.26954743815644,9.26954743815644,590143.373934549,0.0,1.0
2004-09-29,18.85,18.88,18.23,18.23,273000,9.61116442295098,9.62646070585223,9.29504124299185,9.29504124299185,535424.197687378,0.0,1.0
2004-09-30,18.45,18.8,18.45,18.69,212550,9.40721398426767,9.58567061811557,9.40721398426767,9.52958424747766,416865.982485173,0.0,1.0
2004-10-01,18.98,18.99,18.0,18.06,495000,9.67744831552306,9.68254707649014,9.17776974074895,9.20836230655145,970824.094707883,0.0,1.0
2004-10-04,19.11,19.31,18.86,18.86,243975,9.74373220809514,9.84570742743679,9.61626318391807,9.61626318391807,478498.603043143,0.0,1.0
2004-10-05,18.91,19.209,18.89,19.05,205500,9.64175698875348,9.79420994166925,9.63155946681931,9.71313964229264,403039.093863576,0.0,1.0
2004-10-06,19.0,19.01,18.7,18.85,250500,9.68764583745723,9.69274459842431,9.53468300844474,9.61116442295098,491295.82974611,0.0,1.0
2004-10-07,18.62,18.99,18.54,18.99,240975,9.49389292070808,9.68254707649014,9.45310283297142,9.68254707649014,472614.820650974,0.0,1.0
2004-10-08,18.1,18.67,18.03,18.52,590850,9.22875735041978,9.51938672554349,9.1930660236502,9.44290531103725,1158810.94213768,0.0,1.0
2004-10-11,18.38,18.43,18.0,18.08,314175,9.37152265749809,9.39701646233351,9.17776974074895,9.21855982848561,616179.111019897,0.0,1.0
2004-10-12,18.41,18.5,18.01,18.5,135150,9.38681894039934,9.43270778910309,9.18286850171603,9.43270778910309,265064.396767213,0.0,1.0
2004-10-13,17.84,18.65,17.84,18.5,212250,9.09618956527563,9.50918920360933,9.09618956527563,9.43270778910309,416277.604245956,0.0,1.0
2004-10-14,17.87,18.07,17.81,18.0,222000,9.11148584817687,9.21346106751853,9.08089328237438,9.17776974074895,435399.897020505,0.0,1.0
2004-10-15,18.46,18.7,18.01,18.08,608400,9.41231274523476,9.53468300844474,9.18286850171603,9.21855982848561,1193231.06913187,0.0,1.0
2004-10-18,19.05,19.11,18.29,18.61,427800,9.71313964229264,9.74373220809514,9.32563380879435,9.488794159741,839027.369123297,0.0,1.0
2004-10-19,19.5,19.51,18.94,18.97,454275,9.94258388581136,9.94768264677845,9.65705327165473,9.67234955455598,890951.748734189,0.0,1.0
2004-10-20,20.63,20.67,19.41,19.49,1646700,10.5187438750917,10.53913891896,9.89669503710762,9.93748512484428,3229608.15506156,0.0,1.0
2004-10-21,20.58,20.71,20.3,20.7,507975,10.4932500702563,10.5595339628284,10.350484763178,10.5544352018613,996271.453554014,0.0,1.0
2004-10-22,20.0,20.7,20.0,20.69,293100,10.1975219341655,10.5544352018613,10.1975219341655,10.5493364408942,574845.53971491,0.0,1.0
2004-10-25,20.07,20.21,19.79,19.98,295350,10.2332132609351,10.3045959144742,10.0904479538568,10.1873244122313,579258.376509036,0.0,1.0
2004-10-26,20.5,20.55,20.0,20.24,308850,10.4524599825196,10.4779537873551,10.1975219341655,10.3198921973755,605735.397273799,0.0,1.0
2004-10-27,20.48,20.53,20.13,20.39,265350,10.4422624605855,10.4677562654209,10.2638058267376,10.3963736118817,520420.552587346,0.0,1.0
2004-10-28,20.54,20.54,20.18,20.54,202200,10.472855026388,10.472855026388,10.289299631573,10.472855026388,396566.933232189,0.0,1.0
2004-10-29,20.46,20.69,20.26,20.54,208875,10.4320649386513,10.5493364408942,10.3300897193097,10.472855026388,409658.349054766,0.0,1.0
2004-11-01,20.99,21.06,20.39,20.58,323400,10.7022992699067,10.7379905966763,10.3963736118817,10.4932500702563,634271.741875816,0.0,1.0
2004-11-02,20.35,21.05,20.23,21.05,314550,10.3759785680134,10.7328918357092,10.3147934364084,10.7328918357092,616914.583818918,0.0,1.0
2004-11-03,20.8,21.03,20.42,20.52,191775,10.6054228115321,10.722694313775,10.411669894783,10.4626575044538,376120.789419403,0.0,1.0
2004-11-04,21.0,21.1,20.7,21.0,392700,10.7073980308738,10.7583856405446,10.5544352018613,10.7073980308738,770187.115134919,0.0,1.0
2004-11-05,21.89,21.92,20.85,21.2,387375,11.1611877569441,11.1764840398454,10.6309166163675,10.8093732502154,759743.401388823,0.0,1.0
2004-11-08,21.52,21.97,21.31,21.97,374175,10.9725336011621,11.2019778446808,10.8654596208533,11.2019778446808,733854.758863275,0.0,1.0
2004-11-09,21.57,21.66,21.27,21.28,234450,10.9980274059975,11.0439162547012,10.845064576985,10.8501633379521,459817.593948006,0.0,1.0
2004-11-10,21.85,21.94,21.46,21.72,222375,11.1407927130758,11.1866815617796,10.9419410353596,11.0745088205037,436135.369819527,0.0,1.0
2004-11-11,22.22,22.22,21.67,21.67,182550,11.3294468688579,11.3294468688579,11.0490150156683,11.0490150156683,358028.158563482,0.0,1.0
2004-11-12,22.1,22.26,21.89,22.23,187275,11.2682617372529,11.3498419127262,11.1611877569441,11.334545629825,367295.115831148,0.0,1.0
2004-11-15,21.71,22.0,20.86,21.12,486450,11.0694100595367,11.217274127582,10.6360153773346,10.7685831624788,954055.314890197,0.0,1.0
2004-11-16,21.26,21.8,21.26,21.54,328050,10.8399658160179,11.1152989082404,10.8399658160179,10.9827311230962,643391.60458368,0.0,1.0
2004-11-17,22.15,22.37,21.32,21.51,478875,11.2937555420883,11.4059282833641,10.8705583818204,10.967434840195,939198.764349974,0.0,1.0
2004-11-18,22.25,22.47,21.91,22.26,229500,11.3447431517591,11.4569158930349,11.1713852788783,11.3498419127262,450109.353000928,0.0,1.0
2004-11-19,21.86,22.25,21.69,22.12,357750,11.1458914740429,11.3447431517591,11.0592125376025,11.278459259187,701641.050266151,0.0,1.0
2004-11-22,22.57,22.59,21.75,21.75,341775,11.5079035027058,11.5181010246399,11.089805103405,11.089805103405,670309.90902785,0.0,1.0
2004-11-23,22.0,22.57,21.65,22.57,396750,11.217274127582,11.5079035027058,11.0388174937342,11.5079035027058,778130.221364352,0.0,1.0
2004-11-24,22.06,22.34,21.97,21.97,219075,11.2478666933845,11.3906320004629,11.2019778446808,11.2019778446808,429663.209188142,0.0,1.0
2004-11-26,22.05,22.27,21.96,21.98,59475,11.2427679324175,11.3549406736933,11.1968790837137,11.2070766056479,116645.98592475,0.0,1.0
2004-11-29,22.4,22.57,21.83,22.57,349575,11.4212245662654,11.5079035027058,11.1305951911416,11.5079035027058,685607.743247489,0.0,1.0
2004-11-30,21.96,22.54,21.96,22.51,312375,11.1968790837137,11.4926072198045,11.1968790837137,11.4773109369033,612648.841584597,0.0,1.0
2004-12-01,22.39,22.632,21.86,21.87,365850,11.4161258052983,11.5395158207017,11.1458914740429,11.15099023501,717527.262725007,0.0,1.0
2004-12-02,22.05,22.51,21.81,22.51,262350,11.2427679324175,11.4773109369033,11.1203976692075,11.4773109369033,514536.770195176,0.0,1.0
2004-12-03,22.25,22.35,21.86,22.23,258675,11.3447431517591,11.3957307614299,11.1458914740429,11.334545629825,507329.136764772,0.0,1.0
2004-12-06,21.94,22.46,21.86,22.46,251550,11.1866815617796,11.4518171320679,11.1458914740429,11.4518171320679,493355.153583367,0.0,1.0
2004-12-07,21.3,22.02,21.2,22.02,319200,10.8603608598863,11.2274716495162,10.8093732502154,11.2274716495162,626034.446526778,0.0,1.0
2004-12-08,21.62,21.76,21.21,21.4,208350,11.0235212108329,11.0949038643721,10.8144720111825,10.9113484695571,408628.687136136,0.0,1.0
2004-12-09,21.07,21.78,20.791,21.51,311175,10.7430893576434,11.1051013863062,10.6008339266617,10.967434840195,610295.328627726,0.0,1.0
2004-12-10,20.51,21.19,20.43,21.19,385275,10.4575587434867,10.8042744892483,10.4167686557501,10.8042744892483,755624.753714304,0.0,1.0
2004-12-13,21.4,21.49,20.4,20.5,379800,10.9113484695571,10.9572373182608,10.4014723728488,10.4524599825196,744886.850848593,0.0,1.0
2004-12-14,21.66,21.66,21.06,21.32,110475,11.0439162547012,11.0439162547012,10.7379905966763,10.8705583818204,216670.286591624,0.0,1.0
2004-12-15,21.5,21.86,21.21,21.8,289800,10.9623360792279,11.1458914740429,10.8144720111825,11.1152989082404,568373.379083525,0.0,1.0
2004-12-16,21.14,21.66,21.01,21.38,252975,10.7787806844129,11.0439162547012,10.7124967918409,10.9011509476229,496149.950219651,0.0,1.0
2004-12-17,21.55,21.65,21.01,21.1,285900,10.9878298840633,11.0388174937342,10.7124967918409,10.7583856405446,560724.461973706,0.0,1.0
2004-12-20,21.37,21.77,21.34,21.61,140700,10.8960521866558,11.1000026253391,10.8807559037546,11.0184224498658,275949.394192726,0.0,1.0
2004-12-21,21.825,21.91,21.23,21.23,153600,11.1382433325923,11.1816225162473,10.8345890470073,10.8345890470073,300973.851970945,0.02,1.0
2004-12-22,21.81,22.08,21.61,21.98,208500,11.1305881825355,11.2683808835573,11.028519515112,11.2173465498455,408548.490468374,0.0,1.0
2004-12-23,21.89,22.1,21.78,22.0,451200,11.1714156495049,11.2785877502996,11.115277882422,11.2275534165879,884110.690164655,0.0,1.0
2004-12-27,21.73,22.23,21.67,22.18,254850,11.0897607155661,11.3449323841249,11.059140115339,11.319415217269,499369.701658825,0.0,1.0
2004-12-28,22.8,22.88,22.01,22.01,409200,11.635828086282,11.6766555532514,11.232656849959,11.232656849959,801813.152516345,0.0,1.0
2004-12-29,22.88,23.03,22.601,22.61,292575,11.6766555532514,11.753207053819,11.5342697621955,11.5388628522296,573290.525653641,0.0,1.0
2004-12-30,22.81,23.08,22.73,22.8,189300,11.6409315196531,11.7787242206749,11.6001040526837,11.635828086282,370926.758972007,0.0,1.0
2004-12-31,22.47,23.21,22.44,23.06,164400,11.4674147850331,11.8450688545002,11.4521044849196,11.7685173539325,322136.075937654,0.0,1.0
2005-01-03,22.62,23.11,22.39,22.62,376275,11.5439662856008,11.7940345207884,11.4265873180637,11.5439662856008,737297.761395622,0.0,1.0
2005-01-04,21.56,22.66,21.51,22.48,427275,11.0030023482561,11.5643800190855,10.9774851814002,11.4725182184043,837230.48568285,0.0,1.0
2005-01-05,21.19,21.84,21.07,21.5,291300,10.8141753135226,11.145898482649,10.7529341130685,10.972381748029,570792.20754646,0.0,1.0
2005-01-06,21.27,21.82,21.1,21.1,222750,10.855002780492,11.1356916159067,10.768244413182,10.768244413182,436470.869313334,0.0,1.0
2005-01-07,20.66,21.4,20.64,21.4,282675,10.5436933448502,10.9213474143173,10.5334864781079,10.9213474143173,553891.820350829,0.0,1.0
2005-01-10,20.82,21.25,20.67,20.94,266850,10.625348278789,10.8447959137496,10.5487967782214,10.6865894792432,522883.283844058,0.0,1.0
2005-01-11,20.65,20.9,20.57,20.77,248700,10.5385899114791,10.6661757457585,10.4977624445096,10.5998311119332,487318.990788893,0.0,1.0
2005-01-12,20.36,20.78,20.2,20.78,244800,10.3905903437149,10.6049345453043,10.3089354097761,10.6049345453043,479677.076578697,0.0,1.0
2005-01-13,20.33,20.6,20.19,20.35,375900,10.3752800436014,10.5130727446232,10.3038319764049,10.3854869103438,736562.961952335,0.0,1.0
2005-01-14,20.58,20.82,20.13,20.36,249450,10.5028658778808,10.625348278789,10.2732113761779,10.3905903437149,488788.589675472,0.0,1.0
2005-01-18,20.81,21.39,20.37,20.37,518175,10.6202448454179,10.9162439809461,10.3956937770861,10.3956937770861,1015345.87073597,0.0,1.0
2005-01-19,20.71,21.21,20.56,20.8,472350,10.5692105117061,10.8243821802649,10.4926590111385,10.6151414120467,925553.378766123,0.0,1.0
2005-01-20,21.01,21.45,20.39,20.54,387900,10.7223135128414,10.9468645811732,10.4059006438285,10.4824521443961,760076.544137565,0.0,1.0
2005-01-21,20.82,21.34,20.75,21.0,226275,10.625348278789,10.8907268140902,10.5896242451908,10.7172100794702,443377.984080248,0.0,1.0
2005-01-24,21.03,21.24,20.7,21.04,363075,10.7325203795838,10.8396924803785,10.5641070783349,10.7376238129549,711432.820991867,0.0,1.0
2005-01-25,21.37,21.63,21.02,21.02,228375,10.9060371142037,11.0387263818543,10.7274169462126,10.7274169462126,447492.860962663,0.0,1.0
2005-01-26,21.83,21.83,21.31,21.58,167400,11.1407950492779,11.1407950492779,10.8754165139767,11.0132092149984,328014.471483959,0.0,1.0
2005-01-27,21.27,21.84,21.1,21.75,217350,10.855002780492,11.145898482649,10.768244413182,11.0999675823084,425889.75732998,0.0,1.0
2005-01-28,20.88,21.38,20.82,21.38,394650,10.6559688790161,10.9111405475749,10.625348278789,10.9111405475749,773302.934116757,0.0,1.0
2005-01-31,21.24,21.42,20.89,21.11,341475,10.8396924803785,10.9315542810596,10.6610723123873,10.7733478465532,669108.373058452,0.0,1.0
2005-02-01,21.17,21.49,21.05,21.48,203850,10.8039684467802,10.9672783146579,10.7427272463261,10.9621748812867,399436.977371598,0.0,1.0
2005-02-02,21.33,21.57,21.1,21.13,177675,10.885623380719,11.0081057816273,10.768244413182,10.7835547132955,348147.976230065,0.0,1.0
2005-02-03,21.0,21.2,20.9,21.13,161700,10.7172100794702,10.8192787468937,10.6661757457585,10.7835547132955,316845.519945977,0.0,1.0
2005-02-04,20.93,21.07,20.88,21.07,163050,10.681486045872,10.7529341130685,10.6559688790161,10.7529341130685,319490.797941814,0.0,1.0
2005-02-07,21.02,21.41,20.85,21.03,197850,10.7274169462126,10.9264508476885,10.6406585789026,10.7325203795838,387680.186278981,0.0,1.0
2005-02-08,21.27,21.42,20.91,21.0,157950,10.855002780492,10.9315542810596,10.6712791791296,10.7172100794702,309497.525513091,0.0,1.0
2005-02-09,20.62,21.48,20.56,21.21,202200,10.5232796113655,10.9621748812867,10.4926590111385,10.8243821802649,396203.859821129,0.0,1.0
2005-02-10,20.48,20.95,20.38,20.8,168150,10.4518315441691,10.6916929126143,10.4007972104573,10.6151414120467,329484.070370536,0.0,1.0
2005-02-11,20.75,21.03,20.36,20.55,180750,10.5896242451908,10.7325203795838,10.3905903437149,10.4875555777673,354173.33166503,0.0,1.0
2005-02-14,20.42,20.91,20.31,20.4,219375,10.421210943942,10.6712791791296,10.3650731768591,10.4110040771996,429857.674323739,0.0,1.0
2005-02-15,20.62,20.72,20.35,20.38,218100,10.5232796113655,10.5743139450773,10.3854869103438,10.4007972104573,427359.356216559,0.0,1.0
2005-02-16,20.99,21.2,20.45,20.47,171075,10.712106646099,10.8192787468937,10.4365212440555,10.4467281107979,335215.506028189,0.0,1.0
2005-02-17,20.47,21.17,20.42,21.13,150075,10.4467281107979,10.8039684467802,10.421210943942,10.7835547132955,294066.737204034,0.0,1.0
2005-02-18,20.61,20.67,20.35,20.57,126300,10.5181761779943,10.5487967782214,10.3854869103438,10.4977624445096,247480.452499548,0.0,1.0
2005-02-22,19.98,20.75,19.7,20.51,290850,10.1966598756102,10.5896242451908,10.0537637412173,10.4671418442826,569910.448214518,0.0,1.0
2005-02-23,20.0,20.35,20.0,20.21,356100,10.2068667423526,10.3854869103438,10.2068667423526,10.3140388431473,697765.551346704,0.0,1.0
2005-02-24,20.55,20.58,19.97,20.05,133950,10.4875555777673,10.5028658778808,10.1915564422391,10.2323839092085,262470.361142631,0.0,1.0
2005-02-25,20.58,20.74,20.38,20.48,235650,10.5028658778808,10.5845208118196,10.4007972104573,10.4518315441691,461747.970162458,0.0,1.0
2005-02-28,20.61,20.75,20.14,20.71,352800,10.5181761779943,10.5896242451908,10.2783148095491,10.5692105117061,691299.316245769,0.0,1.0
2005-03-01,20.62,20.97,20.47,20.59,324300,10.5232796113655,10.7018997793567,10.4467281107979,10.507969311252,635454.558555846,0.0,1.0
2005-03-02,20.65,21.0,20.35,20.37,196650,10.5385899114791,10.7172100794702,10.3854869103438,10.3956937770861,385328.828060457,0.0,1.0
2005-03-03,20.57,20.88,20.3,20.82,147600,10.4977624445096,10.6559688790161,10.3599697434879,10.625348278789,289217.060878332,0.0,1.0
2005-03-04,20.94,21.13,20.54,20.78,253350,10.6865894792432,10.7835547132955,10.4824521443961,10.6049345453043,496430.50388567,0.0,1.0
2005-03-07,21.36,21.59,20.87,20.93,269175,10.9009336808326,11.0183126483696,10.6508654456449,10.681486045872,527439.040392442,0.0,1.0
2005-03-08,21.23,21.57,21.17,21.28,167700,10.8345890470073,11.0081057816273,10.8039684467802,10.8601062138632,328602.311038591,0.0,1.0
2005-03-09,20.86,21.52,20.79,21.05,132450,10.6457620122738,10.9825886147714,10.6100379786755,10.7427272463261,259531.163369477,0.0,1.0
2005-03-10,20.67,21.03,20.41,21.03,174750,10.5487967782214,10.7325203795838,10.4161075105708,10.7325203795838,342416.540572414,0.0,1.0
2005-03-11,20.68,20.93,20.52,20.8,119850,10.5539002115926,10.681486045872,10.4722452776538,10.6151414120467,234841.902074986,0.0,1.0
2005-03-14,20.8,20.98,20.56,20.6,104850,10.6151414120467,10.7070032127279,10.4926590111385,10.5130727446232,205449.924343448,0.0,1.0
2005-03-15,20.5,21.2,20.5,20.93,119550,10.4620384109114,10.8192787468937,10.4620384109114,10.681486045872,234254.062520355,0.0,1.0
2005-03-16,20.12,20.52,19.95,20.41,441975,10.2681079428067,10.4722452776538,10.1813495754967,10.4161075105708,866034.623859759,0.0,1.0
2005-03-17,20.2,20.32,19.84,19.93,383700,10.3191422765185,10.3804441118245,10.1352367706003,10.1812131470799,751103.123913412,0.02,1.0
2005-03-18,19.72,20.26,19.69,19.94,1577700,10.0739349352943,10.3497931941715,10.0586094764678,10.1863216333554,3088390.40552043,0.0,1.0
2005-03-21,20.11,20.14,19.62,19.62,469500,10.2731659000389,10.2884913588654,10.0228500725392,10.0228500725392,919058.943646987,0.0,1.0
2005-03-22,20.09,20.53,19.91,20.06,441975,10.2629489274879,10.4877223236101,10.1709961745289,10.2476234686614,865178.011966724,0.0,1.0
2005-03-23,19.86,20.2,19.62,20.17,495600,10.1454537431513,10.3191422765185,10.0228500725392,10.303816817692,970150.399300206,0.0,1.0
2005-03-24,19.76,20.08,19.76,19.8,270075,10.0943688803963,10.2578404412124,10.0943688803963,10.1148028254983,528679.114388624,0.0,1.0
2005-03-28,19.65,20.15,19.65,19.81,248475,10.0381755313657,10.2935998451409,10.0381755313657,10.1199113117738,486396.530399756,0.0,1.0
2005-03-29,19.18,19.74,19.1,19.7,375600,9.79807667641704,10.0841519078453,9.75720878621301,10.0637179627433,735247.154917588,0.0,1.0
2005-03-30,19.35,19.4,19.19,19.33,390150,9.88492094310062,9.91046337447814,9.80318516269255,9.87470397054961,763729.173298979,0.0,1.0
2005-03-31,19.15,19.45,19.05,19.45,330975,9.78275121759053,9.93600580585566,9.73166635483549,9.93600580585566,647892.510912802,0.0,1.0
2005-04-01,19.12,19.4,19.04,19.3,310875,9.76742575876402,9.91046337447814,9.72655786855998,9.8593785117231,608546.217478714,0.0,1.0
2005-04-04,18.93,19.06,18.75,18.99,281250,9.67036451952944,9.73677484111099,9.57841176657036,9.70101543718246,550554.479021756,0.0,1.0
2005-04-05,19.05,19.35,18.88,18.88,290775,9.73166635483549,9.88492094310062,9.64482208815192,9.64482208815192,569199.924044626,0.0,1.0
2005-04-06,19.04,19.33,18.96,19.0,218175,9.72655786855998,9.87470397054961,9.68568997835595,9.70612392345797,427083.461193143,0.0,1.0
2005-04-07,18.76,19.05,18.72,18.92,339900,9.58352025284587,9.73166635483549,9.56308630774385,9.66525603325394,665363.439713759,0.0,1.0
2005-04-08,18.6,18.68,18.01,18.66,1337100,9.5017844724378,9.54265236264183,9.20038378218305,9.53243539009083,2617409.4005333,0.0,1.0
2005-04-11,18.52,18.9,18.43,18.54,604050,9.46091658223377,9.65503906070293,9.41494020575423,9.47113355478477,1182444.20641099,0.0,1.0
2005-04-12,18.68,18.75,18.3,18.39,529350,9.54265236264183,9.57841176657036,9.34852988417268,9.39450626065221,1036216.93678281,0.0,1.0
2005-04-13,18.23,18.7,18.21,18.59,1225875,9.31277048024415,9.55286933519284,9.30255350769314,9.4966759861623,2399683.45589616,0.0,1.0
2005-04-14,17.75,18.23,17.74,18.19,878475,9.06756313901994,9.31277048024415,9.06245465274444,9.29233653514213,1719638.56340849,0.0,1.0
2005-04-15,18.16,18.81,18.08,18.5,1618350,9.27701107631562,9.60906268422339,9.23614318611158,9.45069960968276,3167963.87955505,0.0,1.0
2005-04-18,18.16,18.48,18.1,18.24,473100,9.27701107631562,9.44048263713175,9.24636015866259,9.31787896651965,926106.040978462,0.0,1.0
2005-04-19,18.83,18.97,18.02,18.12,638850,9.6192796567744,9.69079846463146,9.20549226845856,9.2565771312136,1250566.14728195,0.0,1.0
2005-04-20,18.66,18.98,18.45,18.83,514275,9.53243539009083,9.69590695090696,9.42515717830524,9.6192796567744,1006707.21670725,0.0,1.0
2005-04-21,19.01,19.1,18.63,18.95,303975,9.71123240973347,9.75720878621301,9.51710993126431,9.68058149208045,595039.280926714,0.0,1.0
2005-04-22,18.52,19.15,18.41,18.92,497850,9.46091658223377,9.78275121759053,9.40472323320322,9.66525603325394,974554.835132377,0.0,1.0
2005-04-25,18.66,18.82,18.46,18.46,273150,9.53243539009083,9.61417117049889,9.43026566458074,9.43026566458074,534698.510025929,0.0,1.0
2005-04-26,18.37,18.72,18.19,18.52,453300,9.3842892881012,9.56308630774385,9.29233653514213,9.46091658223377,887347.005655331,0.0,1.0
2005-04-27,18.47,18.54,18.14,18.2,429900,9.43537415085625,9.47113355478477,9.26679410376461,9.29744502141763,841540.87300072,0.0,1.0
2005-04-28,18.22,18.49,18.2,18.31,374775,9.30766199396864,9.44559112340725,9.29744502141763,9.35363837044818,733632.195112457,0.0,1.0
2005-04-29,18.5,18.6,17.94,18.38,384150,9.45069960968276,9.5017844724378,9.16462437825452,9.38939777437671,751984.011079849,0.0,1.0
2005-05-02,18.87,18.96,18.56,18.59,346875,9.63971360187641,9.68568997835595,9.48135052733578,9.4966759861623,679017.190793499,0.0,1.0
2005-05-03,18.7,19.0,18.57,18.69,322350,9.55286933519284,9.70612392345797,9.48645901361129,9.54776084891734,631008.840222802,0.0,1.0
2005-05-04,19.05,19.07,18.45,18.75,223650,9.73166635483549,9.7418833273865,9.42515717830524,9.57841176657036,437800.9217181,0.0,1.0
2005-05-05,19.28,19.5,18.91,18.91,388950,9.84916153917209,9.96154823723318,9.66014754697843,9.66014754697843,761380.140855153,0.0,1.0
2005-05-06,19.13,19.48,19.1,19.48,208875,9.77253424503952,9.95133126468217,9.75720878621301,9.95133126468217,408878.459753491,0.0,1.0
2005-05-09,19.395,19.43,19.03,19.08,306075,9.90790913134038,9.92578883330465,9.72144938228448,9.746991813662,599150.087703409,0.0,1.0
2005-05-10,19.22,19.36,19.0,19.23,398100,9.81851062151906,9.89002942937612,9.70612392345797,9.82361910779457,779291.513239328,0.0,1.0
2005-05-11,19.18,19.45,19.06,19.22,624075,9.79807667641704,9.93600580585566,9.73677484111099,9.81851062151906,1221643.68531734,0.0,1.0
2005-05-12,18.89,19.27,18.72,19.07,658650,9.64993057442742,9.84405305289658,9.56308630774385,9.7418833273865,1289325.18260508,0.0,1.0
2005-05-13,18.86,19.01,18.64,19.01,560700,9.63460511560091,9.71123240973347,9.52221841753982,9.71123240973347,1097585.40937777,0.0,1.0
2005-05-16,19.38,19.5,18.93,18.95,362250,9.90024640192713,9.96154823723318,9.67036451952944,9.68058149208045,709114.168980021,0.0,1.0
2005-05-17,19.85,19.9,19.23,19.23,261300,10.1403452568758,10.1658876882533,9.82361910779457,9.82361910779457,511501.814643147,0.0,1.0
2005-05-18,20.29,20.29,19.82,19.91,253050,10.365118652998,10.365118652998,10.1250197980493,10.1709961745289,495352.216591841,0.0,1.0
2005-05-19,20.36,20.47,20.1,20.28,144375,10.4008780569265,10.4570714059571,10.2680574137634,10.3600101667225,282617.965897836,0.0,1.0
2005-05-20,20.22,20.38,19.91,20.38,329400,10.3293592490695,10.4110950294775,10.1709961745289,10.4110950294775,644809.405830279,0.0,1.0
2005-05-23,20.67,20.79,20.2,20.21,305475,10.5592411314672,10.6205429667732,10.3191422765185,10.324250762794,597975.571481494,0.0,1.0
2005-05-24,20.58,20.62,20.17,20.45,278175,10.5132647549876,10.5336987000896,10.303816817692,10.4468544334061,544535.083384453,0.0,1.0
2005-05-25,20.02,20.45,19.96,20.45,357600,10.2271895235594,10.4468544334061,10.1965386059064,10.4468544334061,700011.668260195,0.0,1.0
2005-05-26,20.34,20.37,20.05,20.28,222150,10.3906610843755,10.405986543202,10.2425149823859,10.3600101667225,434864.631163319,0.0,1.0
2005-05-27,20.32,20.46,19.98,20.15,148650,10.3804441118245,10.4519629196816,10.2067555784574,10.2935998451409,290986.393978966,0.0,1.0
2005-05-31,20.05,20.39,19.78,20.14,307575,10.2425149823859,10.4162035157531,10.1045858529473,10.2884913588654,602086.378258192,0.0,1.0
2005-06-01,20.5,20.65,19.9,19.9,281775,10.4723968647836,10.5490241589162,10.1658876882533,10.1658876882533,551582.180715929,0.0,1.0
2005-06-02,20.15,20.42,20.014,20.29,171375,10.2935998451409,10.4315289745796,10.2241244317941,10.365118652998,335471.195883925,0.0,1.0
2005-06-03,20.04,20.36,19.91,19.97,189675,10.2374064961104,10.4008780569265,10.1709961745289,10.2016470921819,371293.940652272,0.0,1.0
2005-06-06,19.79,20.02,19.75,20.0,230475,10.1096943392228,10.2271895235594,10.0892603941208,10.2169725510084,451161.043742361,0.0,1.0
2005-06-07,19.5,19.93,19.43,19.84,345900,9.96154823723318,10.1812131470799,9.92578883330465,10.1352367706003,677108.60193289,0.0,1.0
2005-06-08,18.52,19.4,18.25,18.98,1074600,9.46091658223377,9.91046337447814,9.32298745279515,9.69590695090696,2103558.55344632,0.0,1.0
2005-06-09,18.69,18.85,18.45,18.46,842175,9.54776084891734,9.62949662932541,9.42515717830524,9.43026566458074,1648580.33198274,0.0,1.0
2005-06-10,18.75,18.85,18.61,18.67,196650,9.57841176657036,9.62949662932541,9.5068929587133,9.53754387636633,384947.691732012,0.0,1.0
2005-06-13,18.67,18.85,18.55,18.74,330900,9.53754387636633,9.62949662932541,9.47624204106028,9.57330328029486,647745.696385063,0.0,1.0
2005-06-14,18.83,18.85,18.57,18.57,352350,9.6192796567744,9.62949662932541,9.48645901361129,9.48645901361129,689734.651318455,0.0,1.0
2005-06-15,18.89,19.05,18.7,18.85,329175,9.64993057442742,9.73166635483549,9.55286933519284,9.62949662932541,644368.962247063,0.0,1.0
2005-06-16,19.61,19.62,18.77,18.9098,554100,10.0279585588147,10.0330722551731,9.59840806470946,9.66989753979984,1083560.62066578,0.02,1.0
2005-06-17,19.42,20.35,19.3,19.75,661950,9.93079832800521,10.406372089336,9.86943397170445,10.0995503078323,1294464.81293938,0.0,1.0
2005-06-20,19.13,19.47,19.09,19.41,309075,9.78250113361172,9.95636680979719,9.76204634817814,9.92568463164681,604406.242252798,0.0,1.0
2005-06-21,19.25,19.33,19.02,19.08,225750,9.84386548991247,9.88477506077964,9.72625047366936,9.75693265181974,441461.487304277,0.0,1.0
2005-06-22,19.5,19.52,19.05,19.2,197100,9.97170789887238,9.98193529158917,9.74159156274455,9.81829700812049,385435.477952039,0.0,1.0
2005-06-23,18.9,19.4,18.85,19.34,478650,9.66488611736861,9.92057093528842,9.63931763557663,9.88988875713804,936015.685041825,0.0,1.0
2005-06-24,18.94,19.03,18.81,18.91,429975,9.6853409028022,9.73136417002776,9.61886285014305,9.66999981372701,840830.135121401,0.0,1.0
2005-06-27,19.01,19.1,18.85,18.93,304575,9.72113677731097,9.76716004453653,9.63931763557663,9.6802272064438,595606.345495902,0.0,1.0
2005-06-28,19.53,19.56,18.95,19.06,368850,9.98704898794757,10.0023900770228,9.69045459916059,9.74670525910295,721298.204173565,0.0,1.0
2005-06-29,19.67,19.99,19.38,19.54,172800,10.0586407369651,10.2222790204338,9.91034354257162,9.99216268430596,337916.035464802,0.0,1.0
2005-06-30,19.43,19.96,19.38,19.8,145650,9.9359120243636,10.2069379313586,9.91034354257162,10.1251187896243,284823.32503153,0.0,1.0
2005-07-01,19.67,19.85,19.35,19.37,189675,10.0586407369651,10.1506872714162,9.89500245349643,9.90522984621323,370915.648303162,0.0,1.0
2005-07-05,19.96,20.142,19.41,19.5,194550,10.2069379313586,10.3000072050814,9.92568463164681,9.97170789887238,380448.869789798,0.0,1.0
2005-07-06,19.86,20.25,19.72,19.87,178875,10.1558009677746,10.3552351257521,10.0842092187571,10.160914664133,349795.896086612,0.0,1.0
2005-07-07,19.99,20.1,19.35,19.58,217200,10.2222790204338,10.2785296803761,9.89500245349643,10.0126174697395,424741.683466173,0.0,1.0
2005-07-08,20.47,20.74,20.01,20.02,333375,10.4677364456368,10.6058062473135,10.2325064131506,10.237620109509,651925.684740036,0.0,1.0
2005-07-11,21.01,21.3,20.37,20.37,419100,10.7438760489902,10.8921732433837,10.4165994820528,10.4165994820528,819563.717958901,0.0,1.0
2005-07-12,20.87,21.13,20.83,20.97,257775,10.6722842999726,10.8052404052909,10.6518295145391,10.7234212635566,504087.419224187,0.0,1.0
2005-07-13,20.91,21.0,20.58,20.87,225000,10.6927390854062,10.7387623526318,10.5239871055792,10.6722842999726,439994.837844795,0.0,1.0
2005-07-14,21.22,21.27,20.92,21.0,307800,10.8512636725165,10.8768321543085,10.6978527817646,10.7387623526318,601912.938171678,0.0,1.0
2005-07-15,20.92,21.29,20.79,21.05,207150,10.6978527817646,10.8870595470253,10.6313747291055,10.7643308344238,405088.580709108,0.0,1.0
2005-07-18,20.64,20.97,20.58,20.76,192750,10.5546692837295,10.7234212635566,10.5239871055792,10.6160336400303,376928.911087041,0.0,1.0
2005-07-19,20.48,20.7,20.04,20.53,501675,10.4728501419952,10.5853514618799,10.2478475022258,10.4984186237872,981041.823447941,0.0,1.0
2005-07-20,21.52,21.67,20.33,20.39,358650,11.0046745632684,11.0813800086443,10.3961446966193,10.4268268747696,701351.7715246,0.0,1.0
2005-07-21,20.98,21.74,20.78,21.52,390075,10.728534959915,11.1171758831531,10.6262610327471,11.0046745632684,762804.383876924,0.0,1.0
2005-07-22,21.19,21.3,20.84,21.03,220050,10.8359225834413,10.8921732433837,10.6569432108975,10.754103441707,430314.951412209,0.0,1.0
2005-07-25,20.69,21.25,20.55,21.11,233175,10.5802377655215,10.8666047615917,10.508646016504,10.7950130125741,455981.316953155,0.0,1.0
2005-07-26,20.7,21.38,20.62,20.88,119250,10.5853514618799,10.9330828142508,10.5444418910127,10.677397996331,233197.264057741,0.0,1.0
2005-07-27,20.85,21.1,20.55,20.72,148950,10.6620569072558,10.7898993162158,10.508646016504,10.5955788545967,291276.582653255,0.0,1.0
2005-07-28,21.24,21.35,20.86,20.86,220050,10.8614910652333,10.9177417251757,10.6671706036142,10.6671706036142,430314.951412208,0.0,1.0
2005-07-29,20.81,21.4,20.76,21.13,188550,10.6416021218223,10.9433102069676,10.6160336400303,10.8052404052909,368715.674113936,0.0,1.0
2005-08-01,20.67,21.16,20.61,20.75,156075,10.5700103728047,10.8205814943661,10.5393281946543,10.6109199436719,305209.752518339,0.0,1.0
2005-08-02,20.79,20.95,20.6,20.62,186300,10.6313747291055,10.7131938708398,10.5342144982959,10.5444418910127,364315.725735488,0.0,1.0
2005-08-03,20.43,20.75,20.4,20.64,218250,10.4472816602032,10.6109199436719,10.431940571128,10.5546692837295,426794.99270945,0.0,1.0
2005-08-04,20.04,20.53,19.96,20.53,291000,10.2478475022258,10.4984186237872,10.2069379313586,10.4984186237872,569059.990279265,0.0,1.0
2005-08-05,19.96,20.11,19.74,20.0,192300,10.2069379313586,10.2836433767345,10.0944366114739,10.2273927167922,376048.92141135,0.0,1.0
2005-08-08,19.78,20.26,19.75,19.95,280200,10.1148913969075,10.3603488221105,10.0995503078323,10.2018242350002,547940.238062715,0.0,1.0
2005-08-09,19.78,20.04,19.74,19.86,127050,10.1148913969075,10.2478475022258,10.0944366114739,10.1558009677746,248450.418436359,0.0,1.0
2005-08-10,19.89,20.04,19.74,19.75,174000,10.1711420568498,10.2478475022258,10.0944366114739,10.0995503078323,340262.674599975,0.0,1.0
2005-08-11,19.95,20.07,19.75,19.84,165900,10.2018242350002,10.263188591301,10.0995503078323,10.1455735750578,324422.860437561,0.0,1.0
2005-08-12,19.72,19.91,19.39,19.85,194475,10.0842092187571,10.1813694495666,9.91545723893002,10.1506872714162,380302.20484385,0.0,1.0
2005-08-15,19.81,19.84,19.18,19.72,204975,10.1302324859827,10.1455735750578,9.8080696154037,10.0842092187571,400835.297276605,0.0,1.0
2005-08-16,19.3,19.81,19.2,19.81,310875,9.86943397170445,10.1302324859827,9.81829700812049,10.1302324859827,607926.200955557,0.0,1.0
2005-08-17,19.45,19.55,19.3,19.3,291975,9.9461394170804,9.99727638066436,9.86943397170445,9.86943397170445,570966.634576594,0.0,1.0
2005-08-18,19.47,19.63,19.25,19.45,222150,9.95636680979719,10.0381859515315,9.84386548991247,9.9461394170804,434421.56989876,0.0,1.0
2005-08-19,19.48,19.54,19.33,19.36,462000,9.96148050615558,9.99216268430596,9.88477506077964,9.90011614985483,903456.06704131,0.0,1.0
2005-08-22,19.35,19.65,19.29,19.5,591675,9.89500245349643,10.0484133442483,9.86432027534606,9.97170789887238,1157039.75858586,0.0,1.0
2005-08-23,19.23,19.45,19.13,19.35,563700,9.83363809719568,9.9461394170804,9.78250113361172,9.89500245349643,1102333.73374716,0.0,1.0
2005-08-24,19.42,19.77,19.18,19.18,358275,9.93079832800521,10.1097777005491,9.8080696154037,9.8080696154037,700618.44679486,0.0,1.0
2005-08-25,19.52,19.64,19.39,19.42,216300,9.98193529158917,10.0432996478899,9.91545723893002,9.93079832800521,422981.704114795,0.0,1.0
2005-08-26,19.3,19.55,19.23,19.52,345900,9.86943397170445,9.99727638066436,9.83363809719568,9.98193529158917,676418.730713397,0.0,1.0
2005-08-29,19.65,19.72,19.15,19.28,241200,10.0484133442483,10.0842092187571,9.79272852632851,9.85920657898766,471674.46616962,0.0,1.0
2005-08-30,19.52,19.7,19.35,19.51,193050,9.98193529158917,10.0739818260403,9.89500245349643,9.97682159523077,377515.570870833,0.0,1.0
2005-08-31,20.04,20.1,19.42,19.42,301950,10.2478475022258,10.2785296803761,9.93079832800521,9.93079832800521,590473.072387711,0.0,1.0
2005-09-01,20.55,20.82,19.92,20.06,448050,10.508646016504,10.6467158181807,10.186483145925,10.2580748949426,876176.38709493,0.0,1.0
2005-09-02,19.84,20.6,19.74,20.48,247950,10.1455735750578,10.5342144982959,10.0944366114739,10.4728501419952,484874.311304965,0.0,1.0
2005-09-06,19.85,20.39,19.71,19.94,247200,10.1506872714162,10.4268268747696,10.0790955223987,10.1967105386418,483407.661845482,0.0,1.0
2005-09-07,19.85,20.01,19.65,19.81,171450,10.1506872714162,10.2325064131506,10.0484133442483,10.1302324859827,335276.066437734,0.0,1.0
2005-09-08,19.73,19.92,19.47,19.8,230175,10.0893229151155,10.186483145925,9.95636680979719,10.1251187896243,450114.719115223,0.0,1.0
2005-09-09,19.51,19.63,19.26,19.53,291750,9.97682159523077,10.0381859515315,9.84897918627087,9.98704898794757,570526.639738749,0.0,1.0
2005-09-12,19.4,19.64,19.35,19.45,239850,9.92057093528842,10.0432996478899,9.89500245349643,9.9461394170804,469034.49714255,0.0,1.0
2005-09-13,19.28,19.57,18.78,19.29,832500,9.85920657898766,10.0075037733811,9.60352176106786,9.86432027534606,1627980.90002574,0.0,1.0
2005-09-14,19.32,19.39,19.25,19.29,199800,9.87966136442125,9.91545723893002,9.84386548991247,9.86432027534606,390715.416006177,0.0,1.0
2005-09-15,19.31,19.41,19.22,19.41,249075,9.87454766806285,9.92568463164681,9.82852440083728,9.92568463164681,487074.285494187,0.0,1.0
2005-09-16,19.28,19.54,19.25,19.41,1483950,9.85920657898766,9.99216268430596,9.84386548991247,9.92568463164681,2901912.62053236,0.0,1.0
2005-09-19,19.34,19.4,19.2,19.21,244500,9.88988875713804,9.92057093528842,9.81829700812049,9.82341070447889,478127.723791342,0.0,1.0
2005-09-20,19.28,19.41,19.0,19.27,472800,9.86943397170445,9.93598098499914,9.72610194306974,9.86431497068179,923617.709600598,0.02,1.0
2005-09-21,19.12,19.28,18.98,19.18,478800,9.78752995534176,9.86943397170445,9.71586394102441,9.81824396147777,935338.746524464,0.0,1.0
2005-09-22,18.99,19.2,18.95,19.2,531600,9.72098294204707,9.82848196352311,9.7005069379564,9.82848196352311,1038483.87145448,0.0,1.0
2005-09-23,19.23,19.26,18.9,18.9,218100,9.84383896659111,9.85919596965912,9.67491193284306,9.67491193284306,426059.692182509,0.0,1.0
2005-09-26,19.41,19.77,19.25,19.28,369075,9.93598098499914,10.1202650218152,9.85407696863645,9.86943397170445,720990.283779274,0.0,1.0
2005-09-27,19.65,19.69,19.25,19.45,307275,10.0588370095432,10.0793130136339,9.85407696863645,9.95645698908981,600263.603463458,0.0,1.0
2005-09-28,19.53,19.78,19.37,19.64,380175,9.99740899727116,10.1253840228379,9.91550498090847,10.0537180085205,742674.202088425,0.0,1.0
2005-09-29,20.31,20.38,19.37,19.5,208350,10.3966910770393,10.432524084198,9.91550498090847,9.98205199420316,407013.007181227,0.0,1.0
2005-09-30,20.32,20.47,20.08,20.26,199575,10.401810078062,10.478595093402,10.2789540535179,10.3710960719259,389870.990680073,0.0,1.0
2005-10-03,20.2,20.71,20.08,20.32,339600,10.3403820657899,10.601451117946,10.2789540535179,10.401810078062,663410.689890787,0.0,1.0
2005-10-04,20.49,20.71,20.18,20.21,407400,10.4888330954473,10.601451117946,10.3301440637446,10.3455010668126,795858.407130466,0.0,1.0
2005-10-05,20.08,20.68,20.08,20.41,501975,10.2789540535179,10.586094114878,10.2789540535179,10.447881087266,980611.251642895,0.0,1.0
2005-10-06,19.98,20.5,19.67,20.22,279375,10.2277640432912,10.49395209647,10.0690750115885,10.3506200678353,545760.781767487,0.0,1.0
2005-10-07,20.23,20.28,19.96,20.05,208200,10.3557390688579,10.3813340739713,10.2175260412459,10.2635970504499,406719.981258133,0.0,1.0
2005-10-10,20.21,20.59,20.04,20.28,235575,10.3455010668126,10.540023105674,10.2584780494272,10.3813340739713,460197.212223268,0.0,1.0
2005-10-11,20.26,20.7,20.24,20.27,420900,10.3710960719259,10.5963321169233,10.3608580698806,10.3762150729486,822230.740209165,0.0,1.0
2005-10-12,19.64,20.38,19.49,20.2,349050,10.0537180085205,10.432524084198,9.97693299318049,10.3403820657899,681871.323045874,0.0,1.0
2005-10-13,19.68,19.9,19.24,19.59,291975,10.0741940126112,10.1868120351099,9.84895796761378,10.0281230034072,570374.959307602,0.0,1.0
2005-10-14,20.21,20.21,19.65,19.96,222000,10.3455010668126,10.3455010668126,10.0588370095432,10.2175260412459,433678.366183022,0.0,1.0
2005-10-17,20.15,20.4,19.8,19.91,302775,10.3147870606766,10.4427620862433,10.1356220248832,10.1919310361326,591472.82577056,0.0,1.0
2005-10-18,19.56,19.98,19.44,19.46,190950,10.0127660003392,10.2277640432912,9.95133798806715,9.96157599011248,373022.000102017,0.0,1.0
2005-10-19,19.5,19.82,19.26,19.51,386400,9.98205199420316,10.1458600269285,9.85919596965912,9.98717099522582,754834.777896935,0.0,1.0
2005-10-20,19.53,19.85,19.24,19.44,581850,9.99740899727116,10.1612170299965,9.84895796761378,9.95133798806715,1136647.55569185,0.0,1.0
2005-10-21,19.3,19.48,19.2,19.25,726000,9.87967197374979,9.97181399215782,9.82848196352311,9.85407696863645,1418245.46778772,0.0,1.0
2005-10-24,19.25,19.51,19.12,19.37,738900,9.85407696863645,9.98717099522582,9.78752995534176,9.91550498090847,1443445.69717403,0.0,1.0
2005-10-25,19.34,19.43,19.15,19.19,335550,9.90014797784046,9.94621898704448,9.80288695840976,9.82336296250044,655498.989967176,0.0,1.0
2005-10-26,19.22,19.52,19.13,19.4,318975,9.83871996556844,9.99228999624849,9.79264895636443,9.93086198397647,623119.625464997,0.0,1.0
2005-10-27,18.86,19.34,18.75,19.15,746850,9.65443592875238,9.90014797784046,9.59812691750303,9.80288695840976,1458976.07109815,0.0,1.0
2005-10-28,19.23,19.27,18.85,18.95,578400,9.84383896659111,9.86431497068179,9.64931692772972,9.7005069379564,1129907.95946063,0.0,1.0
2005-10-31,19.75,19.84,19.14,19.2,316350,10.1100270197699,10.1560980289739,9.7977679573871,9.82848196352311,617991.671810804,0.0,1.0
2005-11-01,19.97,20.12,19.55,19.55,294300,10.2226450422686,10.2994300576086,10.0076469993165,10.0076469993165,574916.861115599,0.0,1.0
2005-11-02,20.47,20.54,19.77,19.83,358950,10.478595093402,10.5144281005607,10.1202650218152,10.1509790279512,701211.03397025,0.0,1.0
2005-11-03,20.72,20.84,20.5,20.62,201000,10.6065701189687,10.6679981312407,10.49395209647,10.555380108742,392654.736949492,0.0,1.0
2005-11-04,20.28,20.78,20.08,20.71,263400,10.3813340739713,10.6372841251047,10.2789540535179,10.601451117946,514553.520957693,0.0,1.0
2005-11-07,20.23,20.53,20.13,20.24,207375,10.3557390688579,10.509309099538,10.3045490586313,10.3608580698806,405108.338681101,0.0,1.0
2005-11-08,20.0,20.08,19.8,20.08,191700,10.2380020453366,10.2789540535179,10.1356220248832,10.2789540535179,374487.1297175,0.0,1.0
2005-11-09,20.08,20.21,19.76,19.92,180000,10.2789540535179,10.3455010668126,10.1151460207925,10.1970500371552,351631.107715964,0.0,1.0
2005-11-10,20.47,20.52,19.68,20.1,135600,10.478595093402,10.5041900985153,10.0741940126112,10.2891920555633,264895.434479359,0.0,1.0
2005-11-11,20.76,20.87,20.4,20.4,213075,10.6270461230594,10.6833551343087,10.4427620862433,10.4427620862433,416243.32375877,0.0,1.0
2005-11-14,20.78,20.9,20.53,20.9,195900,10.6372841251047,10.6987121373767,10.509309099538,10.6987121373767,382691.855564207,0.0,1.0
2005-11-15,20.69,20.88,20.6,20.78,299775,10.5912131159007,10.6884741353314,10.5451421066967,10.6372841251047,585612.307308627,0.0,1.0
2005-11-16,20.73,20.9,20.6,20.68,204450,10.6116891199914,10.6987121373767,10.5451421066967,10.586094114878,399394.333180714,0.0,1.0
2005-11-17,20.7,20.98,20.55,20.88,122775,10.5963321169233,10.7396641455581,10.5195471015833,10.6884741353314,239841.718054598,0.0,1.0
2005-11-18,21.29,21.35,20.77,21.0,325350,10.8983531772608,10.9290671833968,10.632165124082,10.7499021476034,635573.227196603,0.0,1.0
2005-11-21,21.9,21.91,21.15,21.31,554175,11.2106122396435,11.2157312406662,10.8266871629434,10.9085911793061,1082584.27288053,0.0,1.0
2005-11-22,22.15,22.18,21.75,21.79,422775,11.3385872652103,11.3539442682783,11.1338272243035,11.1543032283942,825893.564247866,0.0,1.0
2005-11-23,21.7,21.87,21.18,21.18,366900,11.1082322191902,11.1952552365755,10.8420441660114,10.8420441660114,716741.407894371,0.0,1.0
2005-11-25,21.75,21.88,21.63,21.76,104250,11.1338272243035,11.2003742375982,11.0723992120315,11.1389462253262,203653.016552163,0.0,1.0
2005-11-28,21.3,21.75,21.07,21.75,304875,10.9034721782834,11.1338272243035,10.7857351547621,11.1338272243035,595575.188693916,0.0,1.0
2005-11-29,21.42,21.44,20.67,21.0,495150,10.9649001905555,10.9751381926008,10.5809751138553,10.7499021476034,967278.572141994,0.0,1.0
2005-11-30,21.31,21.76,21.1,21.44,451500,10.9085911793061,11.1389462253262,10.8010921578301,10.9751381926008,882008.028520877,0.0,1.0
2005-12-01,21.49,21.72,21.25,21.43,331500,11.0007331977141,11.1184702212355,10.8778771731701,10.9700191915781,647587.290043569,0.0,1.0
2005-12-02,21.26,21.5,20.91,21.47,260850,10.8829961741928,11.0058521987368,10.7038311383994,10.9904951956688,509572.08026505,0.0,1.0
2005-12-05,21.09,21.35,20.8,21.26,264750,10.7959731568074,10.9290671833968,10.64752212715,10.8829961741928,517190.754265564,0.0,1.0
2005-12-06,21.09,21.4,21.03,21.16,195450,10.7959731568074,10.9546621885101,10.7652591506714,10.8318061639661,381812.777794918,0.0,1.0
2005-12-07,20.59,21.23,20.59,21.06,531450,10.540023105674,10.8676391711248,10.540023105674,10.7806161537394,1038190.84553138,0.0,1.0
2005-12-08,20.39,20.97,20.29,20.63,365400,10.4376430852206,10.7345451445354,10.386453074994,10.5604991097647,713811.148663409,0.0,1.0
2005-12-09,20.38,20.63,20.21,20.42,260400,10.432524084198,10.5604991097647,10.3455010668126,10.4530000882886,508693.002495759,0.0,1.0
2005-12-12,20.45,20.78,20.35,20.45,295875,10.4683570913566,10.6372841251047,10.41716708113,10.4683570913566,577993.633308118,0.0,1.0
2005-12-13,19.98,20.51,19.9514,20.44,511500,10.2277640432912,10.4990710974927,10.2131237003664,10.463238090334,999218.397759533,0.0,1.0
2005-12-14,20.07,20.26,20.0,20.01,406200,10.2738350524952,10.3710960719259,10.2380020453366,10.2431210463592,793514.199745695,0.0,1.0
2005-12-15,19.92,20.06,19.73,19.88,312600,10.1970500371552,10.2687160514726,10.0997890177245,10.1765740330646,610666.023733392,0.0,1.0
2005-12-16,19.72,20.09,19.66,19.96,538875,10.0946700167019,10.2840730545406,10.0639560105658,10.2175260412459,1052695.62872466,0.0,1.0
2005-12-19,19.73,19.97,19.58,19.7,274875,10.0997890177245,10.2226450422686,10.0230040023845,10.0844320146565,536970.004074588,0.0,1.0
2005-12-20,19.62,19.88,19.47,19.75,163800,10.0537180085205,10.1869477069005,9.9768547209936,10.1203328577105,319658.458420691,0.02,1.0
2005-12-21,20.49,20.57,19.61,19.61,315150,10.4995250761766,10.5405188295243,10.0485937893521,10.0485937893521,615020.532181201,0.0,1.0
2005-12-22,20.61,20.67,20.25,20.59,189975,10.5610157061982,10.5917610212089,10.3765438161336,10.5507672678612,370739.411712273,0.0,1.0
2005-12-23,20.83,20.95,20.63,20.7,121350,10.6737485279043,10.7352391579258,10.5712641445351,10.6071336787143,236816.568555255,0.0,1.0
2005-12-27,20.35,20.99,20.32,20.99,199050,10.4277860078182,10.7557360345997,10.4124133503128,10.7557360345997,388449.427036863,0.0,1.0
2005-12-28,20.48,20.59,20.2,20.48,123900,10.4944008570082,10.5507672678612,10.3509227202913,10.4944008570082,241792.936497701,0.0,1.0
2005-12-29,20.7,21.0,20.35,20.35,174000,10.6071336787143,10.7608602537681,10.4277860078182,10.4277860078182,339563.930190477,0.0,1.0
2005-12-30,20.29,21.0,20.18,20.55,148875,10.3970406928074,10.7608602537681,10.3406742819543,10.5302703911874,290532.069581076,0.0,1.0
2006-01-03,20.55,20.82,19.4,20.43,218850,10.5302703911874,10.6686243087358,9.94098518681437,10.4687797611659,427089.460472332,0.0,1.0
2006-01-04,20.45,20.76,20.32,20.39,244950,10.4790281995028,10.6378789937251,10.4124133503128,10.448282884492,478024.050000903,0.0,1.0
2006-01-05,20.42,20.67,20.32,20.42,189150,10.4636555419974,10.5917610212089,10.4124133503128,10.4636555419974,369129.41031913,0.0,1.0
2006-01-06,20.55,20.91,20.321,20.52,260250,10.5302703911874,10.714742281252,10.4129257722296,10.514897733682,507882.257655583,0.0,1.0
2006-01-09,21.3,21.35,20.49,20.5,415875,10.914586828822,10.9402079246643,10.4995250761766,10.5046492953451,811587.06590784,0.0,1.0
2006-01-10,21.3,21.41,20.9,21.11,289050,10.914586828822,10.970953239675,10.7096180620835,10.8172266646212,564085.942652627,0.0,1.0
2006-01-11,20.98,21.45,20.85,21.2,237150,10.7506118154312,10.9914501163489,10.6839969662412,10.8633446371374,462802.218647538,0.0,1.0
2006-01-12,20.9,21.05,20.52,20.82,436800,10.7096180620835,10.7864813496104,10.514897733682,10.6686243087358,852422.555788509,0.0,1.0
2006-01-13,20.74,21.1,20.74,21.0,136650,10.6276305553881,10.8121024454527,10.6276305553881,10.7608602537681,266674.776209936,0.0,1.0
2006-01-17,20.45,20.66,20.45,20.57,225450,10.4790281995028,10.5866368020405,10.4790281995028,10.5405188295243,439969.471617488,0.0,1.0
2006-01-18,20.39,21.4,19.55,19.7,1034850,10.448282884492,10.9658290205066,10.0178484743413,10.0947117618682,2019527.20205526,0.0,1.0
2006-01-19,20.88,21.23,20.54,20.55,502875,10.6993696237466,10.8787172946427,10.5251461720189,10.5302703911874,981369.031003081,0.0,1.0
2006-01-20,20.51,21.05,20.45,20.95,288150,10.5097735145135,10.7864813496104,10.4790281995028,10.7352391579258,562329.577496473,0.0,1.0
2006-01-23,20.12,20.55,19.96,20.54,347850,10.3099289669436,10.5302703911874,10.2279414602482,10.5251461720189,678835.132854925,0.0,1.0
2006-01-24,21.42,21.62,20.28,20.3,571350,10.9760774588435,11.0785618422127,10.3919164736389,10.4021649119759,1114999.14663407,0.0,1.0
2006-01-25,21.34,21.56,20.89,21.56,410850,10.9350837054958,11.0478165272019,10.7044938429151,11.0478165272019,801780.693785963,0.0,1.0
2006-01-26,22.27,22.27,21.44,21.54,379575,11.4116360881627,11.4116360881627,10.9863258971804,11.037568088865,740747.004609483,0.0,1.0
2006-01-27,21.99,22.27,21.68,22.21,236700,11.2681579514458,11.4116360881627,11.1093071572235,11.3808907731519,461924.036069458,0.0,1.0
2006-01-30,23.5,23.74,22.16,22.25,771075,12.0419150458834,12.1648963059264,11.3552696773096,11.4013876498258,1504765.84753806,0.0,1.0
2006-01-31,23.29,23.6,22.92,23.5,393450,11.9343064433457,12.093157237568,11.7447103341126,12.0419150458834,767824.300766915,0.0,1.0
2006-02-01,23.22,23.6,23.01,23.58,405600,11.8984369091665,12.093157237568,11.7908283066288,12.0829087992311,791535.230375041,0.0,1.0
2006-02-02,23.26,23.61,23.0,23.28,337350,11.9189337858403,12.0982814567365,11.7857040874603,11.9291822241772,658344.20603309,0.0,1.0
2006-02-03,23.37,23.6,23.06,23.24,368250,11.9753001966934,12.093157237568,11.8164494024711,11.9086853475034,718646.0763945,0.0,1.0
2006-02-06,23.15,23.56,22.85,23.49,248775,11.8625673749873,12.0726603608942,11.7088407999334,12.0367908267149,485488.601914572,0.0,1.0
2006-02-07,23.13,23.38,22.66,23.21,314100,11.8523189366503,11.9804244158619,11.6114806357327,11.893312689998,612971.439499018,0.0,1.0
2006-02-08,23.11,23.3,22.77,23.21,402750,11.8420704983134,11.9394306625142,11.6678470465857,11.893312689998,785973.407380544,0.0,1.0
2006-02-09,23.18,23.55,23.03,23.07,499500,11.8779400324926,12.0675361417257,11.8010767449657,11.8215736216396,974782.661667493,0.0,1.0
2006-02-10,23.85,23.94,22.79,23.11,399075,12.2212627167795,12.2673806892957,11.6780954849227,11.8420704983134,778801.582992901,0.0,1.0
2006-02-13,23.46,23.87,23.4,23.87,285675,12.0214181692095,12.2315111551164,11.9906728541988,12.2315111551164,557499.573317039,0.0,1.0
2006-02-14,24.25,24.25,23.3,23.57,474075,12.426231483518,12.426231483518,11.9394306625142,12.0777845800626,925165.346006034,0.0,1.0
2006-02-15,24.52,24.56,24.05,24.3,419700,12.5645854010664,12.5850822777403,12.3237471001487,12.4518525793603,819051.617821513,0.0,1.0
2006-02-16,24.74,24.89,24.48,24.58,212700,12.6773182227726,12.7541815102995,12.5440885243926,12.5953307160772,415087.631905254,0.0,1.0
2006-02-17,24.54,24.87,24.4,24.84,254400,12.5748338394033,12.7439330719625,12.5030947710449,12.7285604144572,496465.884140561,0.0,1.0
2006-02-21,24.45,24.8799,24.1,24.77,249300,12.5287158668872,12.7490060489393,12.349368195991,12.6926908802779,486513.148255665,0.0,1.0
2006-02-22,24.75,24.8,24.11,24.58,229800,12.682442441941,12.7080635377833,12.3544924151595,12.5953307160772,448458.569872251,0.0,1.0
2006-02-23,24.8,25.0,24.4,24.81,185250,12.7080635377833,12.8105479211525,12.5030947710449,12.7131877569518,361518.494642448,0.0,1.0
2006-02-24,24.04,24.86,23.93,24.86,342900,12.3186228809803,12.7388088527941,12.2622564701272,12.7388088527941,669175.124496059,0.0,1.0
2006-02-27,24.19,24.3,23.94,24.18,227250,12.3954861685072,12.4518525793603,12.2673806892957,12.3903619493387,443482.201929804,0.0,1.0
2006-02-28,23.13,24.14,23.13,24.09,580500,11.8523189366503,12.3698650726649,11.8523189366503,12.3442439768226,1132855.52572168,0.0,1.0
2006-03-01,24.19,24.19,23.13,23.13,326775,12.3954861685072,12.3954861685072,11.8523189366503,11.8523189366503,637706.915448236,0.0,1.0
2006-03-02,23.55,24.24,23.37,24.2,226875,12.0675361417257,12.4211072643495,11.9753001966934,12.4006103876757,442750.383114738,0.0,1.0
2006-03-03,23.5,23.95,23.35,23.52,164100,12.0419150458834,12.2725049084641,11.9650517583565,12.0521634842203,320243.913472743,0.0,1.0
2006-03-06,23.02,23.6,22.19,23.59,336450,11.7959525257973,12.093157237568,11.370642334815,12.0880330183995,656587.840876928,0.0,1.0
2006-03-07,22.7,23.04,22.58,22.85,329400,11.6319775124065,11.8062009641342,11.570486882385,11.7088407999334,642829.647153696,0.0,1.0
2006-03-08,23.0,23.12,22.42,22.58,677850,11.7857040874603,11.8471947174819,11.4884993756896,11.570486882385,1322835.69011273,0.0,1.0
2006-03-09,23.01,23.36,22.92,23.06,202800,11.7908283066288,11.9701759775249,11.7447103341126,11.8164494024711,395767.615187521,0.0,1.0
2006-03-10,23.71,23.71,22.84,23.07,168675,12.1495236484211,12.1495236484211,11.703716580765,11.8215736216396,329172.103016543,0.0,1.0
2006-03-13,23.84,24.01,23.71,23.89,213450,12.2161384976111,12.3032502234749,12.1495236484211,12.2417595934534,416551.269535385,0.0,1.0
2006-03-14,23.94,24.0,23.57,23.9,104250,12.2673806892957,12.2981260043064,12.0777845800626,12.2468838126218,203445.630588259,0.0,1.0
2006-03-15,23.84,24.05,23.65,24.0,183075,12.2161384976111,12.3237471001487,12.1187783334103,12.2981260043064,357273.945515065,0.0,1.0
2006-03-16,23.38,23.99,23.3,23.99,313950,11.9804244158619,12.293001785138,11.9394306625142,12.293001785138,612678.711972987,0.0,1.0
2006-03-17,22.94,23.5,22.8,23.5,674850,11.7549587724496,12.0419150458834,11.6832197040911,12.0419150458834,1316981.1395922,0.0,1.0
2006-03-20,23.81,23.95,22.84,23.1,272400,12.2007658401057,12.2725049084641,11.703716580765,11.8369462791449,531593.187263711,0.0,1.0
2006-03-21,23.33,23.87,23.3,23.69,216750,11.9650517583565,12.2419968054852,11.9496659224049,12.1496817897756,422628.969947272,0.02,1.0
2006-03-22,23.79,23.87,23.1,23.3,157050,12.2009679096142,12.2419968054852,11.8470936827276,11.9496659224049,306223.205214392,0.0,1.0
2006-03-23,23.34,23.49,22.88,23.49,572700,11.9701803703403,12.0471095500983,11.7342642190826,12.0471095500983,1116676.4064074,0.0,1.0
2006-03-24,22.0,23.5,21.61,23.26,2432400,11.2829463645025,12.0522381620822,11.0829304971317,11.9291514744694,4742803.7208754,0.0,1.0
2006-03-27,21.4,21.95,21.16,21.89,1171275,10.9752296454706,11.2573033045831,10.8521429578578,11.2265316326799,2283805.06009223,0.0,1.0
2006-03-28,21.99,22.09,21.4,21.43,685800,11.2778177525186,11.3291038723572,10.9752296454706,10.9906154814222,1337203.91044909,0.0,1.0
2006-03-29,22.31,22.95,22.21,22.95,732750,11.4419333360023,11.7701645029696,11.3906472161636,11.7701645029696,1428749.14753801,0.0,1.0
2006-03-30,21.78,22.39,21.75,22.31,469875,11.1701169008574,11.4829622318732,11.1547310649058,11.4419333360023,916183.562878779,0.0,1.0
2006-03-31,21.79,21.88,21.5,21.88,398775,11.1752455128413,11.2214030206961,11.0265157653092,11.2214030206961,777549.561664238,0.0,1.0
2006-04-03,21.84,22.27,21.8,21.92,380100,11.2008885727606,11.4214188880668,11.1803741248252,11.2419174686315,741136.200585738,0.0,1.0
2006-04-04,21.75,22.04,21.59,21.89,271950,11.1547310649058,11.3034608124379,11.072673273164,11.2265316326799,530260.430805819,0.0,1.0
2006-04-05,22.12,22.21,21.7,21.7,165075,11.3444897083088,11.3906472161636,11.1290880049865,11.1290880049865,321870.713790294,0.0,1.0
2006-04-06,22.12,22.19,21.8272,22.06,102900,11.3444897083088,11.3803899921959,11.1943239494213,11.3137180364056,200639.081926526,0.0,1.0
2006-04-07,22.05,22.24,21.75,22.2,258000,11.3085894244218,11.4060330521152,11.1547310649058,11.3855186041798,503060.088795369,0.0,1.0
2006-04-10,21.8,22.13,21.72,22.0,599175,11.1803741248252,11.3496183202927,11.1393452289542,11.2829463645025,1168298.56086808,0.0,1.0
2006-04-11,21.24,21.99,21.14,21.91,613275,10.8931718537287,11.2778177525186,10.8418857338901,11.2367888566477,1195791.37967435,0.0,1.0
2006-04-12,21.3,21.33,21.08,21.19,150975,10.9239435256319,10.9393293615835,10.8111140619869,10.8675287938094,294377.894984035,0.0,1.0
2006-04-13,21.21,21.67,21.09,21.3,222000,10.8777860177771,11.1137021690349,10.8162426739708,10.9239435256319,432865.657800669,0.0,1.0
2006-04-17,22.76,22.85,20.97,21.06,1092150,11.6727208752762,11.718878383131,10.7546993301644,10.8008568380192,2129523.55030179,0.0,1.0
2006-04-18,24.11,24.24,22.707,22.88,637950,12.3650834930979,12.4317554488882,11.6455392317617,11.7342642190826,1243903.8125853,0.0,1.0
2006-04-19,24.94,25.71,24.11,24.11,1029075,12.7907582877587,13.1856614105163,12.3650834930979,12.3650834930979,2006537.05766316,0.0,1.0
2006-04-20,25.49,26.12,24.86,25.0,926250,13.0728319468713,13.3959345018547,12.7497293918878,12.8215299596619,1806044.21413453,0.0,1.0
2006-04-21,25.24,25.99,25.08,25.72,609300,12.9446166472746,13.3292625460645,12.8625588555328,13.1907900225001,1188040.74458535,0.0,1.0
2006-04-24,24.7,25.23,24.52,25.12,786375,12.6676716001459,12.9394880352908,12.5753565844364,12.8830733034683,1533309.60204054,0.0,1.0
2006-04-25,24.78,25.04,24.48,24.66,395475,12.7087004960169,12.8420444075973,12.5548421365009,12.6471571522105,771115.072156388,0.0,1.0
2006-04-26,24.87,25.06,24.67,24.69,324075,12.7548580038716,12.8523016315651,12.6522857641943,12.6625429881621,631896.117350232,0.0,1.0
2006-04-27,24.36,25.17,24.29,24.69,262575,12.4932987926945,12.9087163633876,12.4573985088075,12.6625429881621,511980.631067615,0.0,1.0
2006-04-28,24.31,24.65,24.22,24.25,252675,12.4676557327752,12.6420285402266,12.4214982249204,12.436884060872,492677.162544071,0.0,1.0
2006-05-01,23.86,24.51,23.69,24.21,555750,12.2368681935013,12.5702279724525,12.1496817897756,12.4163696129366,1083626.52848072,0.0,1.0
2006-05-02,24.14,24.25,23.76,23.8,413175,12.3804693290495,12.436884060872,12.1855820736627,12.2060965215981,805627.334062121,0.0,1.0
2006-05-03,24.4,24.51,23.93,24.19,261675,12.51381324063,12.5702279724525,12.2727684773884,12.4061123889688,510225.770292745,0.0,1.0
2006-05-04,25.18,25.25,24.36,24.36,378300,12.9138449753715,12.9497452592585,12.4932987926945,12.4932987926945,737626.479035998,0.0,1.0
2006-05-05,25.21,25.5,24.92,25.25,278775,12.929230811323,13.0779605588551,12.780501063791,12.9497452592585,543568.125015231,0.0,1.0
2006-05-08,25.2,25.46,25.07,25.07,180075,12.9241021993392,13.0574461109197,12.8574302435489,12.8574302435489,351118.393371419,0.0,1.0
2006-05-09,25.28,25.34,24.91,25.22,162375,12.9651310952101,12.9959027671133,12.7753724518071,12.9343594233069,316606.13146569,0.0,1.0
2006-05-10,24.93,25.34,24.85,25.12,159975,12.7856296757748,12.9959027671133,12.7446007799039,12.8830733034683,311926.502732711,0.0,1.0
2006-05-11,24.57,25.11,24.37,24.91,236475,12.6009996443557,12.8779446914844,12.4984274046784,12.7753724518071,461089.668596454,0.0,1.0
2006-05-12,23.89,24.46,23.85,24.46,227475,12.2522540294529,12.5445849125332,12.2317395815174,12.5445849125332,443541.060847778,0.0,1.0
2006-05-15,23.96,24.33,23.57,23.7,257400,12.28815431334,12.4779129567429,12.0881384459692,12.1548104017595,501890.181612123,0.0,1.0
2006-05-16,17.39,17.97,17.21,17.89,277725,11.8915416532544,12.2881543133399,11.7684549656416,12.2334491188454,406140.590583413,0.0,1.33333333333333
2006-05-17,16.57,17.28,16.47,17.18,509300,11.3308134096852,11.8163220108244,11.262431916567,11.7479405177062,744792.160533377,0.0,1.0
2006-05-18,16.81,17.15,16.55,16.57,791700,11.4949289931688,11.7274260697707,11.3171371110615,11.3308134096852,1157769.39621888,0.0,1.0
2006-05-19,16.56,16.98,16.29,16.9,363900,11.3239752603733,11.6111775314698,11.1393452289542,11.5564723369752,532161.529978594,0.0,1.0
2006-05-22,16.79,16.98,15.98,16.39,597700,11.4812526945452,11.6111775314698,10.9273626002878,11.2077267220724,874066.904281957,0.0,1.0
2006-05-23,16.27,17.22,16.2,16.9,329500,11.1256689303306,11.7752931149534,11.0778018851478,11.5564723369752,481855.521099053,0.0,1.0
2006-05-24,16.64,16.86,16.25,16.26,371600,11.3786804548679,11.5291197397279,11.1119926317069,11.1188307810188,543421.886617325,0.0,1.0
2006-05-25,17.05,17.15,16.74,16.84,402100,11.6590445766525,11.7274260697707,11.4470619479861,11.5154434411043,588024.597978543,0.0,1.0
2006-05-26,16.97,17.19,16.83,17.07,246500,11.604339382158,11.754778667018,11.5086052917925,11.6727208752762,360477.650837379,0.0,1.0
2006-05-30,16.43,16.9,16.39,16.89,284000,11.2350793193197,11.5564723369752,11.2077267220724,11.5496341876634,415317.050051992,0.0,1.0
2006-05-31,16.86,16.89,16.44,16.53,311800,11.5291197397279,11.5496341876634,11.2419174686315,11.3034608124379,455971.324669759,0.0,1.0
2006-06-01,17.4,17.4,16.83,16.93,266500,11.8983798025662,11.8983798025662,11.5086052917925,11.5769867849107,389725.330418507,0.0,1.0
2006-06-02,17.35,17.71,17.09,17.53,177100,11.8641890560071,12.1103624312326,11.6863971738998,11.9872757436199,258988.202690873,0.0,1.0
2006-06-05,16.92,17.34,16.62,17.3,646700,11.5701486355989,11.8573509066953,11.3650041562443,11.829998309448,945723.719255713,0.0,1.0
2006-06-06,17.02,17.09,16.35,17.04,338300,11.6385301287171,11.6863971738998,11.1803741248251,11.6522064273407,494724.500114748,0.0,1.0
2006-06-07,17.14,17.53,17.06,17.2,302400,11.7205879204589,11.9872757436199,11.6658827259643,11.7616168163298,442224.915266628,0.0,1.0
2006-06-08,17.16,17.3,16.5,17.0,361100,11.7342642190825,11.829998309448,11.2829463645024,11.6248538300934,528066.854837235,0.0,1.0
2006-06-09,17.38,17.69,17.1199,17.33,248900,11.8847035039426,12.096686132609,11.7068432403421,11.8505127573835,363987.372387115,0.0,1.0
2006-06-12,16.74,17.36,16.72,17.11,302000,11.4470619479861,11.8710272053189,11.4333856493625,11.7000734725234,441639.961675006,0.0,1.0
2006-06-13,16.34,16.99,16.33,16.7,359200,11.1735359755133,11.6180156807816,11.1666978262015,11.4197093507388,525288.325277028,0.0,1.0
2006-06-14,16.53,16.63,16.1,16.46,320300,11.3034608124379,11.3718423055561,11.0094203920296,11.2555937672552,468401.588491736,0.0,1.0
2006-06-15,17.04,17.15,16.5,16.56,287900,11.6522064273407,11.7274260697707,11.2829463645024,11.3239752603733,421020.347570312,0.0,1.0
2006-06-16,17.03,17.11,16.83,16.99,1114600,11.6453682780289,11.7000734725234,11.5086052917925,11.6180156807816,1629973.18305616,0.0,1.0
2006-06-19,16.89,17.05,16.74,17.04,274600,11.5496341876634,11.6590445766525,11.4470619479861,11.6522064273407,401570.640648863,0.0,1.0
2006-06-20,17.19,17.34,16.75,16.8,290100,11.7684549656416,11.8711465447484,11.467226333595,11.5014568599639,423744.57943368,0.02,1.0
2006-06-21,17.5,17.69,17.14,17.14,275200,11.9806842291291,12.110760229331,11.7342244392727,11.7342244392727,401980.380076346,0.0,1.0
2006-06-22,17.49,17.67,17.28,17.5,198900,11.9738381238553,12.0970680187835,11.8300699131057,11.9806842291291,290530.151152563,0.0,1.0
2006-06-23,17.64,17.75,17.29,17.52,248700,12.0765297029621,12.1518368609738,11.8369160183795,11.9943764396766,363272.240279751,0.0,1.0
2006-06-26,17.5,17.73,17.29,17.73,260500,11.9806842291291,12.1381446504262,11.8369160183795,12.1381446504262,380508.31762314,0.0,1.0
2006-06-27,16.9,17.57,16.85,17.45,271500,11.5699179127018,12.0286069660456,11.5356873863328,11.9464537027601,396575.847350029,0.0,1.0
2006-06-28,16.78,17.1,16.52,17.02,389500,11.4877646494163,11.7068400181775,11.3097659122978,11.6520711759872,568936.62078393,0.0,1.0
2006-06-29,17.3,17.3,16.75,16.93,387900,11.8437621236533,11.8437621236533,11.467226333595,11.5904562285231,566599.525550927,0.0,1.0
2006-06-30,17.9,17.9,17.18,17.43,946200,12.2545284400806,12.2545284400806,11.7616088603678,11.9327614922125,1382099.69341657,0.0,1.0
2006-07-03,18.51,18.51,17.95,17.95,242300,12.6721408617816,12.6721408617816,12.2887589664495,12.2887589664495,353923.859347745,0.0,1.0
2006-07-05,18.15,18.39,17.86,18.28,268900,12.4256810719253,12.5899875984962,12.2271440189854,12.5146804404845,392778.067596401,0.0,1.0
2006-07-06,18.1,18.5,17.88,18.15,367200,12.3914505455563,12.6652947565079,12.240836229533,12.4256810719253,536363.355973965,0.0,1.0
2006-07-07,17.72,18.12,17.6,18.02,180800,12.1312985451524,12.4051427561039,12.0491452818669,12.336681703366,264091.761329228,0.0,1.0
2006-07-10,17.64,17.9,17.54,17.78,244100,12.0765297029621,12.2545284400806,12.0080686502242,12.1723751767951,356553.09148487,0.0,1.0
2006-07-11,17.86,17.86,17.23,17.56,199900,12.2271440189854,12.2271440189854,11.7958393867368,12.0217608607718,291990.83567319,0.0,1.0
2006-07-12,17.66,17.95,17.64,17.79,319100,12.0902219135097,12.2887589664495,12.0765297029621,12.1792212820689,466104.430531839,0.0,1.0
2006-07-13,16.71,17.72,16.71,17.53,535000,11.4398419124998,12.1312985451524,11.4398419124998,12.0012225449504,781466.218535051,0.0,1.0
2006-07-14,16.4,16.75,16.13,16.75,451700,11.2276126490124,11.467226333595,11.0427678066201,11.467226333595,659791.197966881,0.0,1.0
2006-07-17,16.28,16.57,15.75,16.5,566300,11.1454593857269,11.3439964386668,10.7826158062161,11.2960737017503,827185.644030654,0.0,1.0
2006-07-18,15.67,16.82,15.51,16.24,1632300,10.7278469640258,11.5151490705115,10.6183092796452,11.1180749646318,2384275.34301826,0.0,1.0
2006-07-19,15.66,15.79,14.91,15.47,1852100,10.7210008587521,10.8100002273113,10.207542963218,10.5909248585501,2705333.80065189,0.0,1.0
2006-07-20,15.26,15.74,15.2,15.74,644100,10.4471566478005,10.7757697009424,10.4060800161578,10.7757697009424,940826.899735379,0.0,1.0
2006-07-21,15.11,15.42,14.87,15.2,843900,10.3444650686937,10.5566943321811,10.1801585421228,10.4060800161578,1232671.66695651,0.0,1.0
2006-07-24,15.59,15.68,15.16,15.23,298200,10.6730781218355,10.7346930692996,10.3786955950627,10.4266183319792,435576.124050753,0.0,1.0
2006-07-25,15.7,15.98,15.51,15.65,982100,10.7483852798472,10.9400762275133,10.6183092796452,10.7141547534783,1434538.26770705,0.0,1.0
2006-07-26,15.13,15.62,15.1,15.61,2023100,10.3581572792413,10.6936164376569,10.3376189634199,10.6867703323831,2955110.85367899,0.0,1.0
2006-07-27,14.89,15.3,14.8,15.2,758000,10.1938507526704,10.4745410688957,10.1322358052063,10.4060800161578,1107198.8666347,0.0,1.0
2006-07-28,15.3,15.51,15.0,15.02,558800,10.4745410688957,10.6183092796452,10.269157910682,10.2828501212296,816230.510125955,0.0,1.0
2006-07-31,15.05,15.41,15.0,15.25,343300,10.303388437051,10.5498482269074,10.269157910682,10.4403105425267,501452.995930995,0.0,1.0
2006-08-01,15.09,15.18,14.67,14.88,506100,10.3307728581461,10.3923878056102,10.043236436647,10.1870046473966,739252.435888954,0.0,1.0
2006-08-02,14.95,15.35,14.86,15.21,389400,10.2349273843131,10.5087715952646,10.173312436849,10.4129261214316,568790.552331867,0.0,1.0
2006-08-03,15.48,15.74,14.71,14.79,508500,10.5977709638239,10.7757697009424,10.0706208577422,10.1253896999325,742758.078738453,0.0,1.0
2006-08-04,15.26,15.95,14.96,15.55,471000,10.4471566478005,10.9195379116919,10.2417734895869,10.6456937007404,687982.409214972,0.0,1.0
2006-08-07,14.7,15.27,14.5,15.16,633200,10.0637747524684,10.4540027530743,9.92685264699264,10.3786955950627,924905.43846055,0.0,1.0
2006-08-08,14.51,14.89,14.42,14.72,415600,9.93369875226643,10.1938507526704,9.87208380480234,10.077466963016,607060.486772275,0.0,1.0
2006-08-09,14.25,14.81,14.2,14.69,472400,9.75570001514794,10.1390819104801,9.721469488779,10.0569286471946,690027.367543847,0.0,1.0
2006-08-10,14.36,14.4799,14.1,14.2,286600,9.83100717315961,9.91309197539233,9.65300843604112,9.721469488779,418632.183611487,0.0,1.0
2006-08-11,14.4,14.45,14.2,14.2,656100,9.85839159425477,9.8926221206237,9.721469488779,9.721469488779,958355.11398289,0.0,1.0
2006-08-14,14.61,15.04,14.36,14.6,437300,10.0021598050043,10.2965423317772,9.83100717315961,9.99531369973053,638757.340869865,0.0,1.0
2006-08-15,15.23,15.24,14.89,15.03,408100,10.4266183319792,10.433464437253,10.1938507526704,10.2896962265034,596105.352867576,0.0,1.0
2006-08-16,15.63,15.73,15.28,15.39,254000,10.7004625429307,10.7689235956686,10.4608488583481,10.5361560163598,371013.868239071,0.0,1.0
2006-08-17,15.66,15.75,15.55,15.58,233000,10.7210008587521,10.7826158062161,10.6456937007404,10.6662320165618,340339.493305918,0.0,1.0
2006-08-18,15.37,15.64,15.13,15.64,386600,10.5224638058122,10.7073086482045,10.3581572792413,10.7073086482045,564700.635674113,0.0,1.0
2006-08-21,15.18,15.27,15.0,15.27,296200,10.3923878056102,10.4540027530743,10.269157910682,10.4540027530743,432654.7550095,0.0,1.0
2006-08-22,15.26,15.39,15.11,15.12,305500,10.4471566478005,10.5361560163598,10.3444650686937,10.3513111739675,446239.121051325,0.0,1.0
2006-08-23,15.25,15.34,15.05,15.19,296600,10.4403105425267,10.5019254899908,10.303388437051,10.399233910884,433239.028817752,0.0,1.0
2006-08-24,15.27,15.47,15.1,15.25,448300,10.4540027530743,10.5909248585501,10.3376189634199,10.4403105425267,654824.870596755,0.0,1.0
2006-08-25,15.26,15.35,15.1,15.17,183400,10.4471566478005,10.5087715952646,10.3376189634199,10.3855417003364,267889.541082858,0.0,1.0
2006-08-28,15.72,15.85,15.25,15.25,209800,10.7620774903948,10.851076858954,10.4403105425267,10.4403105425267,306451.61242739,0.0,1.0
2006-08-29,16.02,16.07,15.63,15.77,535400,10.9674606486084,11.0016911749774,10.7004625429307,10.7963080167637,782050.492343303,0.0,1.0
2006-08-30,15.8,16.08,15.7,16.08,223500,10.8168463325851,11.0085372802512,10.7483852798472,11.0085372802512,326462.990359969,0.0,1.0
2006-08-31,16.08,16.13,15.73,15.96,255900,11.0085372802512,11.0427678066201,10.7689235956686,10.9263840169657,373789.168828259,0.0,1.0
2006-09-01,15.97,16.17,15.87,16.17,144400,10.9332301222395,11.0701522277152,10.8647690695016,11.0701522277152,210922.844778432,0.0,1.0
2006-09-05,15.78,16.04,15.72,15.82,247900,10.8031541220375,10.981152859156,10.7620774903948,10.8305385431327,362103.692663251,0.0,1.0
2006-09-06,15.21,15.72,15.21,15.63,282600,10.4129261214316,10.7620774903948,10.4129261214316,10.7004625429307,412789.445528982,0.0,1.0
2006-09-07,15.1,15.3,15.05,15.18,330800,10.3376189634199,10.4745410688957,10.303388437051,10.3923878056102,483194.439423169,0.0,1.0
2006-09-08,15.23,15.32,15.05,15.07,207700,10.4266183319792,10.4882332794433,10.303388437051,10.3170806475986,303384.174934074,0.0,1.0
2006-09-11,15.69,15.7,15.1,15.18,539000,10.7415391745734,10.7483852798472,10.3376189634199,10.3923878056102,787308.956617557,0.0,1.0
2006-09-12,16.74,16.76,15.61,15.7,489300,11.4603802283212,11.4740724388687,10.6867703323831,10.7483852798472,714712.935942428,0.0,1.0
2006-09-13,16.7,16.88,16.6,16.82,269000,11.432995807226,11.5562257021542,11.3645347544881,11.5151490705115,392924.136048465,0.0,1.0
2006-09-14,15.87,16.6,15.75,16.6,441000,10.8647690695016,11.3645347544881,10.7826158062161,11.3645347544881,644161.873596182,0.0,1.0
2006-09-15,15.88,16.03,15.55,15.99,679800,10.8716151747754,10.9743067538822,10.6456937007404,10.9469223327871,992973.337121733,0.0,1.0
2006-09-18,15.97,16.02,15.65,15.76,312100,10.9469223327871,10.9811957276925,10.7275726053925,10.8029740741844,455309.432960141,0.02,1.0
2006-09-19,15.83,15.95,15.431,15.93,378700,10.8509568270519,10.9332129748249,10.5774551357068,10.9195036168627,552469.343998739,0.0,1.0
2006-09-20,16.02,16.28,15.9,15.99,616700,10.9811957276925,11.1594173812006,10.8989395799195,10.9606316907492,899677.434497018,0.0,1.0
2006-09-21,15.9,16.1,15.74,16.1,324300,10.8989395799195,11.0360331595411,10.7892647162222,11.0360331595411,473107.494741987,0.0,1.0
2006-09-22,15.72,15.93,15.46,15.81,233800,10.77555535826,10.9195036168627,10.5973337047519,10.8372474690898,341080.888901255,0.0,1.0
2006-09-25,15.9,16.05,15.5,15.81,431600,10.8989395799195,11.0017597646357,10.6247524206762,10.8372474690898,629642.906970835,0.0,1.0
2006-09-26,16.02,16.07,15.76,15.91,359600,10.9811957276925,11.0154691225979,10.8029740741844,10.9057942589006,524605.165307488,0.0,1.0
2006-09-27,15.88,15.99,15.76,15.96,341300,10.8852302219573,10.9606316907492,10.8029740741844,10.940067653806,497908.072634723,0.0,1.0
2006-09-28,15.68,15.97,15.5,15.94,420300,10.7481366423357,10.9469223327871,10.6247524206762,10.9263582958438,613157.816959782,0.0,1.0
2006-09-29,15.68,15.86,15.4,15.63,435300,10.7481366423357,10.8715208639952,10.5562056308654,10.7138632474303,635040.679806313,0.0,1.0
2006-10-02,15.36,15.77,15.25,15.63,300100,10.5287869149411,10.8098287531654,10.4533854461492,10.7138632474303,437803.142682918,0.0,1.0
2006-10-03,15.55,15.7,15.25,15.27,588600,10.6590258155816,10.7618460002979,10.4533854461492,10.4670948041114,858683.538097857,0.0,1.0
2006-10-04,15.9,16.05,15.3,15.47,473200,10.8989395799195,11.0017597646357,10.4876588410546,10.604188383733,690331.379931879,0.0,1.0
2006-10-05,16.27,16.3,15.87,15.9,375300,11.1525627022195,11.1731267391627,10.8783755429762,10.8989395799195,547509.228420191,0.0,1.0
2006-10-06,15.82,16.25,15.74,16.17,229600,10.8441021480708,11.1388533442573,10.7892647162222,11.0840159124087,334953.687304227,0.0,1.0
2006-10-09,16.29,16.34,15.61,15.84,346000,11.1662720601817,11.2005454550871,10.7001538894681,10.857811506033,504764.7029933,0.0,1.0
2006-10-10,17.27,17.32,16.37,16.42,766200,11.8380306003276,11.8723039952331,11.2211094920303,11.2553828869357,1117776.63420078,0.0,1.0
2006-10-11,17.09,17.33,16.91,17.33,489200,11.7146463786682,11.8791586742141,11.5912621570087,11.8791586742141,713673.100301511,0.0,1.0
2006-10-12,17.56,17.56,17.16,17.21,370800,12.036816290779,12.036816290779,11.7626291315358,11.7969025264412,540944.369566232,0.0,1.0
2006-10-13,17.38,17.59,16.8,17.18,559600,11.9134320691195,12.0573803277223,11.5158606882168,11.7763384894979,816376.669927898,0.0,1.0
2006-10-16,17.65,17.71,17.31,17.4,367300,12.0985084016087,12.1396364754952,11.865449316252,11.9271414270817,535838.368235377,0.0,1.0
2006-10-17,16.8,17.4,16.58,17.4,530200,11.5158606882168,11.9271414270817,11.365057750633,11.9271414270817,773486.258748696,0.0,1.0
2006-10-18,15.99,16.85,15.98,16.85,1028600,10.9606316907492,11.5501340831222,10.9537770117681,11.5501340831222,1500580.84826275,0.0,1.0
2006-10-19,16.74,16.76,15.85,15.9,614100,11.4747326143303,11.4884419722925,10.8646661850141,10.8989395799195,895884.404936957,0.0,1.0
2006-10-20,16.67,16.84,16.13,16.84,464400,11.4267498614628,11.5432794041411,11.0565971964844,11.5432794041411,677493.433728579,0.0,1.0
2006-10-23,16.52,16.75,16.11,16.5,347900,11.3239296767465,11.4815872933114,11.0428878385222,11.3102203187844,507536.532287197,0.0,1.0
2006-10-24,16.43,16.48,15.8,16.11,572500,11.2622375659168,11.2965109608222,10.8303927901087,11.0428878385222,835195.931975911,0.0,1.0
2006-10-25,16.42,16.7,16.23,16.48,256500,11.2553828869357,11.447313898406,11.1251439862952,11.2965109608222,374196.954675671,0.0,1.0
2006-10-26,16.43,16.6,16.02,16.53,350000,11.2622375659168,11.3787671085952,10.9811957276925,11.3307843557276,510600.13308571,0.0,1.0
2006-10-27,16.33,16.63,16.25,16.37,292200,11.193690776106,11.3993311455384,11.1388533442573,11.2211094920303,426278.168250412,0.0,1.0
2006-10-30,16.63,16.69,16.11,16.24,239100,11.3993311455384,11.4404592194249,11.0428878385222,11.1319986652763,348812.833773696,0.0,1.0
2006-10-31,16.33,16.75,16.17,16.6,171900,11.193690776106,11.4815872933114,11.0840159124087,11.3787671085952,250777.608221238,0.0,1.0
2006-11-01,16.06,16.57,16.02,16.42,241500,11.0086144436168,11.3582030716519,10.9811957276925,11.2553828869357,352314.091829139,0.0,1.0
2006-11-02,15.76,16.01,15.75,15.9,313400,10.8029740741844,10.9743410487114,10.7961193952033,10.8989395799195,457205.947740173,0.0,1.0
2006-11-03,15.73,15.97,15.56,15.85,304600,10.7824100372411,10.9469223327871,10.6658804945627,10.8646661850141,444368.001536878,0.0,1.0
2006-11-06,16.18,16.33,16.04,16.07,463200,11.0908705913898,11.193690776106,10.9949050856546,11.0154691225979,675742.804700857,0.0,1.0
2006-11-07,15.85,16.17,15.82,16.15,542000,10.8646661850141,11.0840159124087,10.8441021480708,11.0703065544465,790700.777521298,0.0,1.0
2006-11-08,16.12,16.14,15.63,15.8,301100,11.0497425175033,11.0634518754654,10.7138632474303,10.8303927901087,439262.00020602,0.0,1.0
2006-11-09,15.8,16.14,15.76,16.14,442600,10.8303927901087,11.0634518754654,10.8029740741844,11.0634518754654,645690.339724956,0.0,1.0
2006-11-10,16.05,16.12,15.8,15.8,326600,11.0017597646357,11.0497425175033,10.8303927901087,10.8303927901087,476462.867045123,0.0,1.0
2006-11-13,16.02,16.1,15.95,16.06,307900,10.9811957276925,11.0360331595411,10.9332129748249,11.0086144436168,449182.231363113,0.0,1.0
2006-11-14,16.2,16.25,15.86,16.07,354400,11.1045799493519,11.1388533442573,10.8715208639952,11.0154691225979,517019.10618736,0.0,1.0
2006-11-15,16.32,16.46,16.22,16.25,176000,11.1868360971249,11.2828016028601,11.1182893073141,11.1388533442573,256758.924065957,0.0,1.0
2006-11-16,16.35,16.42,16.23,16.4,158400,11.2074001340682,11.2553828869357,11.1251439862952,11.2416735289736,231083.03165936,0.0,1.0
2006-11-17,16.27,16.35,16.2,16.35,339500,11.1525627022195,11.2074001340682,11.1045799493519,11.2074001340682,495282.129093139,0.0,1.0
2006-11-20,16.16,16.27,16.04,16.25,510900,11.0771612334276,11.1525627022195,10.9949050856546,11.1388533442573,745330.308552826,0.0,1.0
2006-11-21,16.26,16.45,16.08,16.17,435800,11.1457080232384,11.275946923879,11.022323801579,11.0840159124087,635770.108567865,0.0,1.0
2006-11-22,16.12,16.32,15.92,16.32,135200,11.0497425175033,11.1868360971249,10.9126489378817,11.1868360971249,197237.537123394,0.0,1.0
2006-11-24,16.13,16.2,15.94,16.03,50900,11.0565971964844,11.1045799493519,10.9263582958438,10.9880504066735,74255.847925893,0.0,1.0
2006-11-27,15.85,16.2,15.83,16.03,179700,10.8646661850141,11.1045799493519,10.8509568270519,10.9880504066735,262156.696901434,0.0,1.0
2006-11-28,15.88,15.96,15.59,15.76,312800,10.8852302219573,10.940067653806,10.686444531506,10.8029740741844,456330.633226315,0.0,1.0
2006-11-29,15.6,16.15,15.52,15.97,533300,10.693299210487,11.0703065544465,10.6384617786384,10.9469223327871,778008.717070315,0.0,1.0
2006-11-30,15.44,15.62,15.41,15.53,482500,10.5836243467897,10.7070085684492,10.5630603098465,10.6453164576195,703898.754896731,0.0,1.0
2006-12-01,15.46,15.54,15.18,15.51,406400,10.5973337047519,10.6521711366006,10.4054026932816,10.6316070996573,592879.697388664,0.0,1.0
2006-12-04,15.24,15.6,15.23,15.53,940000,10.4465307671681,10.693299210487,10.439676088187,10.6453164576195,1371326.07171591,0.0,1.0
2006-12-05,15.17,15.25,15.03,15.25,932200,10.3985480143005,10.4533854461492,10.3025825085654,10.4533854461492,1359946.98303572,0.0,1.0
2006-12-06,15.51,15.55,15.1,15.11,533800,10.6316070996573,10.6590258155816,10.350565261433,10.3574199404141,778738.145831863,0.0,1.0
2006-12-07,15.61,15.82,15.49,15.49,371300,10.7001538894681,10.8441021480708,10.6178977416952,10.6178977416952,541673.798327784,0.0,1.0
2006-12-08,15.41,15.67,15.31,15.66,178100,10.5630603098465,10.7412819633546,10.4945135200357,10.7344272843735,259822.524864471,0.0,1.0
2006-12-11,15.32,15.45,15.23,15.45,425200,10.5013681990168,10.5904790257708,10.439676088187,10.5904790257708,620306.21882298,0.0,1.0
2006-12-12,15.36,15.43,15.24,15.24,484700,10.5287869149411,10.5767696678087,10.4465307671681,10.4465307671681,707108.241447552,0.0,1.0
2006-12-13,15.2,15.4,15.07,15.38,599800,10.4191120512438,10.5562056308654,10.3300012244897,10.5424962729033,875022.742356595,0.0,1.0
2006-12-14,15.28,15.37,15.1,15.2,386200,10.4739494830924,10.5356415939222,10.350565261433,10.4191120512438,563410.775422005,0.0,1.0
2006-12-15,15.27,15.38,15.06,15.26,584100,10.4670948041114,10.5424962729033,10.3231465455086,10.4602401251303,852118.679243891,0.0,1.0
2006-12-18,15.1,15.45,15.06,15.32,415900,10.350565261433,10.5904790257708,10.3231465455086,10.5013681990168,606738.843858132,0.0,1.0
2006-12-19,15.03,15.05,14.79,15.0,537200,10.3162918665276,10.3300194671484,10.151560659078,10.2957004655964,782656.801926805,0.02,1.0
2006-12-20,15.03,15.08,14.86,15.02,631000,10.3162918665276,10.3506108680796,10.1996072612508,10.3094280662172,919315.789307174,0.0,1.0
2006-12-21,15.08,15.11,14.98,15.04,395100,10.3506108680796,10.3712022690107,10.2819728649756,10.323155666838,575628.634477439,0.0,1.0
2006-12-22,14.98,15.11,14.84,15.07,449800,10.2819728649756,10.3712022690107,10.18587966063,10.3437470677692,655322.095135289,0.0,1.0
2006-12-26,15.24,15.29,14.93,14.93,167700,10.4604316730459,10.4947506745979,10.2476538634236,10.2476538634236,244325.289804776,0.0,1.0
2006-12-27,15.4,15.42,15.25,15.29,271300,10.5702524780123,10.5839800786331,10.4672954733563,10.4947506745979,395262.081836825,0.0,1.0
2006-12-28,15.28,15.39,15.21,15.35,204800,10.4878868742875,10.5633886777019,10.4398402721147,10.5359334764603,298376.97884328,0.0,1.0
2006-12-29,15.02,15.34,14.99,15.31,219500,10.3094280662172,10.5290696761499,10.288836665286,10.5084782752187,319793.6858208,0.0,1.0
2007-01-03,15.34,15.47,15.14,15.24,495300,10.5290696761499,10.6182990801851,10.3917936699419,10.4604316730459,721611.902446663,0.0,1.0
2007-01-04,15.8,15.86,15.27,15.59,528300,10.8448044904282,10.8859872922906,10.4810230739771,10.7006646839098,769690.224232933,0.0,1.0
2007-01-05,15.5,15.8,15.43,15.75,340000,10.6388904811163,10.8448044904282,10.5908438789435,10.8104854888762,495352.406282787,0.0,1.0
2007-01-08,15.33,15.5,15.22,15.47,237700,10.5222058758395,10.6388904811163,10.4467040724251,10.6182990801851,346309.60874535,0.0,1.0
2007-01-09,15.43,15.48,15.17,15.3,337100,10.5908438789435,10.6251628804955,10.4123850708731,10.5016144749083,491127.341640964,0.0,1.0
2007-01-10,15.33,15.38,15.19,15.31,198500,10.5222058758395,10.5565248773915,10.4261126714939,10.5084782752187,289198.390138628,0.0,1.0
2007-01-11,15.61,15.76,15.34,15.39,309000,10.7143922845306,10.8173492891866,10.5290696761499,10.5633886777019,450187.922180536,0.0,1.0
2007-01-12,15.96,15.97,15.61,15.63,266600,10.9546252953945,10.9614890957049,10.7143922845306,10.7281198851514,388414.563279389,0.0,1.0
2007-01-16,16.22,16.32,15.96,16.05,447500,11.1330841034649,11.2017221065689,10.9546252953945,11.0163994981881,651971.18179867,0.0,1.0
2007-01-17,16.17,16.35,16.05,16.25,346800,11.0987651019129,11.2223135075001,11.0163994981881,11.1536755043961,505259.454408445,0.0,1.0
2007-01-18,16.29,16.51,16.02,16.22,486600,11.1811307056377,11.3321343124664,10.9958080972569,11.1330841034649,708936.70852119,0.0,1.0
2007-01-19,16.42,16.47,16.18,16.22,359100,11.2703601096728,11.3046791112248,11.1056289022233,11.1330841034649,523179.556165148,0.0,1.0
2007-01-22,16.23,16.64,16.0,16.58,360200,11.1399479037753,11.4213637165016,10.9820804966361,11.3801809146392,524782.166891354,0.0,1.0
2007-01-23,16.24,16.26,15.91,16.15,728500,11.1468117040857,11.1605393047065,10.9203062938426,11.0850375012921,1061365.37640297,0.0,1.0
2007-01-24,16.29,16.3,15.39,16.19,437100,11.1811307056377,11.1879945059481,10.5633886777019,11.1124927025337,636819.225841784,0.0,1.0
2007-01-25,16.21,16.33,16.07,16.23,556900,11.1262203031545,11.2085859068793,11.0301270988089,11.1399479037753,811358.103114368,0.0,1.0
2007-01-26,15.93,16.27,15.62,16.17,664400,10.9340338944634,11.1674031050169,10.721256084841,11.0987651019129,967976.878630247,0.0,1.0
2007-01-29,16.3,16.42,15.87,16.12,778500,11.1879945059481,11.2703601096728,10.892851092601,11.0644461003609,1134211.31850338,0.0,1.0
2007-01-30,16.74,16.8,16.14,16.36,671200,11.4900017196056,11.5311845214679,11.0781737009817,11.2291773078104,977883.926755903,0.0,1.0
2007-01-31,16.93,16.95,16.6,16.74,1225500,11.6204139255031,11.6341415261239,11.39390851526,11.4900017196056,1785454.04088106,0.0,1.0
2007-02-01,17.33,17.37,16.71,16.99,627500,11.894965937919,11.9224211391606,11.4694103186744,11.6615967273655,914216.573360149,0.0,1.0
2007-02-02,17.58,17.65,17.26,17.37,598200,12.066560945679,12.1146075478517,11.8469193357462,11.9224211391606,871528.851289304,0.0,1.0
2007-02-05,17.37,17.63,17.21,17.63,854000,11.9224211391606,12.1008799472309,11.8126003341942,12.1008799472309,1244208.69107501,0.0,1.0
2007-02-06,17.33,17.49,17.18,17.48,480400,11.894965937919,12.0047867428854,11.792008933263,11.997922942575,699903.811700742,0.0,1.0
2007-02-07,17.15,17.32,17.08,17.3,472700,11.7714175323319,11.8881021376086,11.7233709301591,11.8743745369878,688685.536617275,0.0,1.0
2007-02-08,17.0,17.28,16.9001,17.28,272300,11.6684605276759,11.860646936367,11.599891162575,11.860646936367,396719.000678834,0.0,1.0
2007-02-09,16.88,17.05,16.7,16.96,288800,11.5860949239511,11.7027795292279,11.462546518364,11.6410053264343,420758.16157197,0.0,1.0
2007-02-12,16.86,16.9,16.68,16.855,230900,11.5723673233303,11.5998225245719,11.4488189177432,11.5689354231751,336402.560619695,0.0,1.0
2007-02-13,17.05,17.05,16.76,16.85,236500,11.7027795292279,11.7027795292279,11.5037293202264,11.5655035230199,344561.30613494,0.0,1.0
2007-02-14,17.19,17.21,16.87,17.06,580200,11.7988727335734,11.8126003341942,11.5792311236407,11.7096433295383,845304.312133163,0.0,1.0
2007-02-15,17.22,17.31,16.86,17.18,330900,11.8194641345046,11.8812383372982,11.5723673233303,11.792008933263,482094.444820516,0.0,1.0
2007-02-16,17.09,17.31,16.89,17.22,238300,11.7302347304695,11.8812383372982,11.5929587242615,11.8194641345046,347183.760050554,0.0,1.0
2007-02-20,17.44,17.47,16.88,17.13,305600,11.9704677413334,11.9910591422646,11.5860949239511,11.7576899317111,445234.398117707,0.0,1.0
2007-02-21,17.72,17.8,17.31,17.34,375800,12.1626541500245,12.2175645525077,11.8812383372982,11.9018297382294,547510.100826684,0.0,1.0
2007-02-22,17.62,17.81,17.53,17.71,377300,12.0940161469205,12.2244283528181,12.032241944127,12.1557903497141,549695.479089697,0.0,1.0
2007-02-23,17.62,17.67,17.36,17.55,250800,12.0940161469205,12.1283351484725,11.9155573388502,12.0459695447478,365395.245575659,0.0,1.0
2007-02-26,17.18,17.74,17.01,17.74,505900,11.792008933263,12.1763817506453,11.6753243279863,12.1763817506453,737055.242171954,0.0,1.0
2007-02-27,16.46,16.92,16.37,16.92,542000,11.2978153109144,11.6135501251927,11.2360411081208,11.6135501251927,789650.012368448,0.0,1.0
2007-02-28,16.51,17.03,16.26,16.45,495200,11.3321343124664,11.6890519286071,11.1605393047065,11.290951510604,721466.210562464,0.0,1.0
2007-03-01,16.34,16.59,15.78,16.25,335300,11.2154497071897,11.3870447149496,10.8310768898074,11.1536755043961,488504.887725349,0.0,1.0
2007-03-02,15.97,16.25,15.88,15.95,466400,10.9614890957049,11.1536755043961,10.8997148929114,10.9477614950841,679506.947912629,0.0,1.0
2007-03-05,15.5,16.24,15.48,15.83,749500,10.6388904811163,11.1468117040857,10.6251628804955,10.8653958913594,1091960.67208514,0.0,1.0
2007-03-06,15.9,16.01,15.45,15.47,766200,10.9134424935322,10.9889442969465,10.6045714795643,10.6182990801851,1116291.21674668,0.0,1.0
2007-03-07,16.01,16.07,15.86,15.9,620700,10.9889442969465,11.0301270988089,10.8859872922906,10.9134424935322,904309.525234495,0.0,1.0
2007-03-08,16.0,16.43,15.93,16.11,219400,10.9820804966361,11.2772239099832,10.9340338944634,11.0575823000505,319647.993936601,0.0,1.0
2007-03-09,15.94,16.38,15.87,16.3,355600,10.9408976947737,11.2429049084312,10.892851092601,11.1879945059481,518080.34021812,0.0,1.0
2007-03-12,16.15,16.27,15.95,15.95,366100,11.0850375012921,11.1674031050169,10.9477614950841,10.9477614950841,533377.988059203,0.0,1.0
2007-03-13,16.0,16.07,15.92,16.0,692400,10.9820804966361,11.0301270988089,10.927170094153,10.9820804966361,1008770.60620648,0.0,1.0
2007-03-14,15.99,16.06,15.58,16.0,645900,10.9752166963257,11.0232632984985,10.6938008835994,10.9820804966361,941023.880053102,0.0,1.0
2007-03-15,16.06,16.21,15.97,16.02,318000,11.0232632984985,11.1262203031545,10.9614890957049,10.9958080972569,463300.19175861,0.0,1.0
2007-03-16,16.09,16.13,15.97,16.02,599000,11.0438546994297,11.0713099006713,10.9614890957049,10.9958080972569,872694.386362915,0.0,1.0
2007-03-19,15.96,16.23,15.93,16.23,284700,10.9546252953945,11.1399479037753,10.9340338944634,11.1399479037753,414784.794319737,0.0,1.0
2007-03-20,16.23,16.26,15.92,15.92,134600,11.1536755043961,11.1742922798201,10.9406354916812,10.9406354916812,195859.920717523,0.02,1.0
2007-03-21,16.58,16.58,16.04,16.22,163300,11.3942045510097,11.3942045510097,11.0231025933773,11.1468032459214,237622.028626831,0.0,1.0
2007-03-22,16.74,16.75,16.43,16.66,374300,11.5041606866045,11.5110329450791,11.2911206738896,11.4491826188071,544653.553674359,0.0,1.0
2007-03-23,16.84,16.93,16.6401,16.81,632100,11.5728832713512,11.6347335976233,11.4355068244425,11.5522664959272,919784.962002575,0.0,1.0
2007-03-26,16.6,16.94,16.53,16.94,276200,11.407949067959,11.6416058560979,11.3598432586363,11.6416058560979,401905.721412928,0.0,1.0
2007-03-27,16.29,16.6,16.24,16.51,142400,11.1949090552441,11.407949067959,11.1605477628707,11.3460987416869,207209.901264305,0.0,1.0
2007-03-28,16.07,16.27,16.01,16.27,261200,11.0437193688013,11.1811645382948,11.0024858179532,11.1811645382948,380078.835746041,0.0,1.0
2007-03-29,15.93,16.15,15.82,16.15,507000,10.9475077501558,11.0986974365987,10.8719129069344,11.0986974365987,737748.73554075,0.0,1.0
2007-03-30,15.88,16.11,15.8,15.97,371700,10.9131464577825,11.0712084027,10.8581683899851,10.9749967840545,540870.226825434,0.0,1.0
2007-04-02,15.89,16.01,15.8,15.84,461900,10.9200187162572,11.0024858179532,10.8581683899851,10.8856574238838,672122.565968973,0.0,1.0
2007-04-03,16.24,16.26,15.91,15.92,494300,11.1605477628707,11.1742922798201,10.9337632332065,10.9406354916812,719268.639009453,0.0,1.0
2007-04-04,15.8,16.41,15.77,16.27,522400,10.8581683899851,11.2773761569402,10.8375516145611,11.1811645382948,760157.671492082,0.0,1.0
2007-04-05,15.98,15.99,15.75,15.88,225500,10.9818690425292,10.9887413010039,10.8238070976117,10.9131464577825,328130.847858853,0.0,1.0
2007-04-09,16.13,16.3,15.93,15.99,218400,11.0849529196493,11.2017813137188,10.9475077501558,10.9887413010039,317799.455309861,0.0,1.0
2007-04-10,15.95,16.09,15.94,16.09,236100,10.9612522671052,11.0574638857506,10.9543800086305,11.0574638857506,343555.180396785,0.0,1.0
2007-04-11,16.02,16.14,15.91,15.99,452100,11.0093580764279,11.091825178124,10.9337632332065,10.9887413010039,657862.333999945,0.0,1.0
2007-04-12,16.34,16.36,15.91,16.01,318200,11.2292703476175,11.2430148645668,10.9337632332065,11.0024858179532,463021.001280208,0.0,1.0
2007-04-13,16.6,16.92,16.09,16.4,735200,11.407949067959,11.6278613391486,11.0574638857506,11.2705038984655,1069808.42281964,0.0,1.0
2007-04-16,16.83,16.97,16.6,16.6,292900,11.5660110128765,11.662222631522,11.407949067959,11.407949067959,426206.320788728,0.0,1.0
2007-04-17,16.41,16.84,16.4,16.75,312600,11.2773761569402,11.5728832713512,11.2705038984655,11.5110329450791,454872.297297904,0.0,1.0
2007-04-18,16.39,16.62,16.29,16.3,173600,11.2636316399909,11.4216935849084,11.1949090552441,11.2017813137188,252609.823451426,0.0,1.0
2007-04-19,17.91,18.6,16.1,16.52,2557300,12.3082149281413,12.7824007628938,11.0643361442253,11.3529710001616,3721192.98106184,0.0,1.0
2007-04-20,17.82,18.27,17.38,17.58,1490300,12.2463646018693,12.5556162332296,11.9439852289836,12.0814303984771,2168573.84729067,0.0,1.0
2007-04-23,17.93,18.35,17.83,17.94,757200,12.3219594450907,12.610594301027,12.2532368603439,12.3288317035653,1101821.1884644,0.0,1.0
2007-04-24,17.52,18.16,17.49,18.16,774700,12.040196847629,12.4800213900082,12.019580072205,12.4800213900082,1127285.88840911,0.0,1.0
2007-04-25,17.87,18.23,17.68,17.8,819700,12.2807258942426,12.5281271993309,12.1501529832238,12.2326200849199,1192766.54540977,0.0,1.0
2007-04-26,17.65,17.86,17.5,17.86,535900,12.1295362077998,12.273853635768,12.0264523306797,12.273853635768,779801.86859228,0.0,1.0
2007-04-27,17.44,17.6,17.25,17.53,657000,11.9852187798316,12.0951749154264,11.8546458688128,12.0470691061037,956017.59220961,0.0,1.0
2007-04-30,17.23,17.605,17.21,17.49,600100,11.8409013518635,12.0986110446638,11.8271568349141,12.019580072205,873220.939246551,0.0,1.0
2007-05-01,17.32,17.47,17.04,17.21,463300,11.9027516781355,12.0058355552557,11.7103284408447,11.8271568349141,674159.741964555,0.0,1.0
2007-05-02,17.45,17.72,17.18,17.36,401100,11.9920910383063,12.1776420171225,11.8065400594901,11.9302407120342,583650.922732532,0.0,1.0
2007-05-03,17.61,17.92,17.56,17.56,417900,12.1020471739011,12.315087186616,12.0676858815277,12.0676858815277,608097.034679444,0.0,1.0
2007-05-04,17.68,17.73,17.51,17.51,325300,12.1501529832238,12.1845142755972,12.0333245891544,12.0333245891544,473352.393829202,0.0,1.0
2007-05-07,17.6,17.85,17.57,17.62,280400,12.0951749154264,12.2669813772933,12.0745581400024,12.1089194323758,408017.249399656,0.0,1.0
2007-05-08,17.57,17.6,17.25,17.52,416100,12.0745581400024,12.0951749154264,11.8546458688128,12.040196847629,605477.808399417,0.0,1.0
2007-05-09,17.46,17.54,17.3,17.41,366600,11.998963296781,12.0539413645784,11.8890071611862,11.9646020044076,533449.085698693,0.0,1.0
2007-05-10,16.88,17.46,16.78,17.33,642700,11.6003723052499,11.998963296781,11.5316497205031,11.9096239366102,935209.294540507,0.0,1.0
2007-05-11,17.25,17.31,16.71,17.11,364200,11.8546458688128,11.8958794196609,11.4835439111804,11.7584342501674,529956.783991993,0.0,1.0
2007-05-14,16.86,17.25,16.7599,17.25,426400,11.5866277883005,11.8546458688128,11.5178364809691,11.8546458688128,620465.603224015,0.0,1.0
2007-05-15,18.2,18.92,17.95,17.99,1707100,12.5075104239069,13.0023130340834,12.33570396204,12.3631929959387,2484045.10146273,0.0,1.0
2007-05-16,18.35,18.5,17.9899,18.21,916500,12.610594301027,12.7136781781471,12.363124273354,12.5143826823815,1333622.71424673,0.0,1.0
2007-05-17,18.09,18.35,17.76,18.35,848200,12.4319155806855,12.610594301027,12.2051310510212,12.610594301027,1234237.62817684,0.0,1.0
2007-05-18,18.22,18.51,17.92,18.19,1187600,12.5212549408562,12.7205504366218,12.315087186616,12.5006381654322,1728107.29453292,0.0,1.0
2007-05-21,18.82,18.91,18.37,18.42,1148200,12.9335904493367,12.9954407756087,12.6243388179763,12.6587001103497,1670775.34151456,0.0,1.0
2007-05-22,16.89,17.13,16.43,17.04,1162800,12.9954407756087,13.1801006800579,12.6415092920812,13.1108532158894,1511275.5572602,2.02,1.0
2007-05-23,16.9,17.19,16.84,17.02,735400,13.0031349382941,13.2262656561702,12.9569699621818,13.0954648905187,955789.512219773,0.0,1.0
2007-05-24,16.53,17.14,16.4899,16.99,512900,12.718450918935,13.1877948427433,12.6875973265666,13.0723824024625,666609.247780149,0.0,1.0
2007-05-25,16.36,16.658,16.35,16.53,487300,12.5876501532835,12.8169362013079,12.5799559905981,12.718450918935,633337.271287321,0.0,1.0
2007-05-29,16.7,16.75,16.43,16.44,448900,12.8492516845865,12.8877224980134,12.6415092920812,12.6492034547666,583429.306548076,0.0,1.0
2007-05-30,16.99,17.02,16.3699,16.55,857800,13.0723824024625,13.0954648905187,12.5952673743421,12.7338392443058,1114871.14982611,0.0,1.0
2007-05-31,16.77,17.04,16.68,17.0,597400,12.9031108233842,13.1108532158894,12.8338633592157,13.0800765651479,776432.763938115,0.0,1.0
2007-06-01,16.81,16.99,16.63,16.9,332800,12.9338874741257,13.0723824024625,12.7953925457888,13.0031349382941,432535.694406771,0.0,1.0
2007-06-04,16.91,16.91,16.58,16.7,413600,13.0108291009795,13.0108291009795,12.7569217323619,12.8492516845865,537550.370212262,0.0,1.0
2007-06-05,16.56,16.84,16.4399,16.79,414500,12.7415334069912,12.9569699621818,12.6491265131397,12.9184991487549,538720.088135836,0.0,1.0
2007-06-06,16.36,16.58,16.06,16.4,475500,12.5876501532835,12.7569217323619,12.3568252727221,12.6184268040251,618000.969622658,0.0,1.0
2007-06-07,16.0,16.33,16.0,16.26,487500,12.3106602966098,12.5645676652274,12.3106602966098,12.5107085264297,633597.20860367,0.0,1.0
2007-06-08,16.11,16.25,15.89,16.0,331000,12.395296086149,12.5030143637443,12.2260245070706,12.3106602966098,430196.25855962,0.0,1.0
2007-06-11,15.98,16.11,15.86,16.03,446900,12.295271971239,12.395296086149,12.2029420190145,12.333742784666,580829.933384577,0.0,1.0
2007-06-12,15.9,16.23,15.36,15.86,775700,12.233718669756,12.4876260383736,11.8182338847454,12.2029420190145,1008166.88146434,0.0,1.0
2007-06-13,16.22,16.29,15.86,15.94,435600,12.4799318756882,12.5337910144859,12.2029420190145,12.2644953204975,566143.475010786,0.0,1.0
2007-06-14,16.31,16.5,16.12,16.26,634300,12.5491793398566,12.6953684308789,12.4029902488344,12.5107085264297,824391.198804735,0.0,1.0
2007-06-15,16.34,16.57,16.29,16.5,765600,12.5722618279128,12.7492275696765,12.5337910144859,12.6953684308789,995040.046988653,0.0,1.0
2007-06-18,16.11,16.47,16.04,16.41,354300,12.395296086149,12.6722859428227,12.3414369473513,12.6261209667104,460478.955914421,0.0,1.0
2007-06-19,16.37,16.45,16.05,16.07,472500,12.5953443159689,12.656897617452,12.3491311100367,12.3645194354075,614101.909877404,0.0,1.0
2007-06-20,16.16,16.54,16.12,16.39,283600,12.4337668995759,12.7261450816204,12.4029902488344,12.6107326413397,368591.114584617,0.0,1.0
2007-06-21,16.36,16.42,16.0479,16.1,324400,12.5876501532835,12.6338151293958,12.3475153358728,12.3876019234636,421618.327120063,0.0,1.0
2007-06-22,16.18,16.45,16.06,16.45,1098200,12.4491552249467,12.656897617452,12.3568252727221,12.656897617452,1427315.80407907,0.0,1.0
2007-06-25,16.22,16.55,16.14,16.23,496000,12.4799318756882,12.7338392443058,12.4183785742051,12.4876260383736,644644.544548554,0.0,1.0
2007-06-26,16.32,16.58,16.2799,16.29,623300,12.556873502542,12.7569217323619,12.5260199101736,12.5337910144859,810094.646405472,0.0,1.0
2007-06-27,16.68,16.71,16.1,16.16,386100,12.8338633592157,12.8569458472719,12.3876019234636,12.4337668995759,501808.989214107,0.0,1.0
2007-06-28,16.77,16.95,16.59,16.59,375000,12.9031108233842,13.041605751721,12.7646158950473,12.7646158950473,487382.468156667,0.0,1.0
2007-06-29,16.3,16.92,16.29,16.8,458100,12.5414851771712,13.0185232636649,12.5337910144859,12.9261933114403,595386.423100189,0.0,1.0
2007-07-02,16.48,16.48,16.23,16.41,440900,12.6799801055081,12.6799801055081,12.4876260383736,12.6261209667104,573031.813894068,0.0,1.0
2007-07-03,16.7,16.77,16.5,16.5,182600,12.8492516845865,12.9031108233842,12.6953684308789,12.6953684308789,237322.769827754,0.0,1.0
2007-07-05,16.51,16.8,16.36,16.8,289700,12.7030625935642,12.9261933114403,12.5876501532835,12.9261933114403,376519.2027333,0.0,1.0
2007-07-06,16.7,16.72,16.3,16.5,247100,12.8492516845865,12.8646400099573,12.5414851771712,12.6953684308789,321152.554350701,0.0,1.0
2007-07-09,16.96,16.97,16.7,16.75,516400,13.0492999144064,13.0569940770918,12.8492516845865,12.8877224980134,671158.150816277,0.0,1.0
2007-07-10,16.67,16.78,16.52,16.78,603300,12.8261691965303,12.9108049860695,12.7107567562496,12.9108049860695,784100.914770452,0.0,1.0
2007-07-11,17.0,17.1,16.57,16.63,814700,13.0800765651479,13.1570181920017,12.7492275696765,12.7953925457888,1058854.65815264,0.0,1.0
2007-07-12,17.39,17.46,17.05,17.1,709700,13.3801489098778,13.4340080486755,13.1185473785748,13.1570181920017,922387.567068767,0.0,1.0
2007-07-13,16.98,17.42,16.97,17.3,494200,13.0646882397772,13.4032313979339,13.0569940770918,13.3109014457094,642305.1087014,0.0,1.0
2007-07-16,16.82,17.18,16.72,16.91,736800,12.9415816368111,13.2185714934848,12.8646400099573,13.0108291009795,957609.073434221,0.0,1.0
2007-07-17,16.73,17.23,16.55,17.23,886100,12.8723341726426,13.2570423069117,12.7338392443058,13.2570423069117,1151652.28008967,0.0,1.0
2007-07-18,16.57,16.8,16.43,16.56,668700,12.7492275696765,12.9261933114403,12.6415092920812,12.7415334069912,869100.417216975,0.0,1.0
2007-07-19,16.49,16.98,16.41,16.65,625000,12.6876742681935,13.0646882397772,12.6261209667104,12.8107808711596,812304.113594447,0.0,1.0
2007-07-20,15.92,16.49,15.25,16.45,1557600,12.2491069951268,12.6876742681935,11.7335980952062,12.656897617452,2024391.81973553,0.0,1.0
2007-07-23,15.18,16.09,15.13,15.95,1122100,11.6797389564086,12.3799077607782,11.6412681429817,12.2721894831829,1458378.31338292,0.0,1.0
2007-07-24,14.76,15.29,14.61,15.12,828600,11.3565841236225,11.7643747459477,11.2411716833418,11.6335739802963,1076920.30163898,0.0,1.0
2007-07-25,14.69,14.99,14.54,14.81,911700,11.3027249848249,11.5335498653863,11.1873125445442,11.3950549370495,1184924.25658249,0.0,1.0
2007-07-26,14.69,14.9999,14.39,14.5,862500,11.3027249848249,11.5411670864448,11.0719001042634,11.1565358938026,1120979.67676034,0.0,1.0
2007-07-27,14.43,14.71,14.29,14.57,683900,11.102676755005,11.3181133101956,10.9949584774096,11.2103950326003,888855.653259587,0.0,1.0
2007-07-30,14.58,15.08,14.25,14.42,602300,11.2180891952857,11.6027973295547,10.9641818266681,11.0949825923196,782801.228188697,0.0,1.0
2007-07-31,14.91,15.84,14.91,15.57,1091000,11.4719965639033,12.1875536936437,11.4719965639033,11.9798113011384,1417958.06069046,0.0,1.0
2007-08-01,15.27,15.32,14.57,14.82,1273600,11.748986420577,11.7874572340039,11.2103950326003,11.4027490997348,1655280.83051822,0.0,1.0
2007-08-02,15.28,15.9,15.19,15.24,835200,11.7566805832624,12.233718669756,11.6874331190939,11.7259039325208,1085498.23307853,0.0,1.0
2007-08-03,14.75,15.27,14.69,15.24,883700,11.3488899609372,11.748986420577,11.3027249848249,11.7259039325208,1148533.03229346,0.0,1.0
2007-08-06,15.56,15.58,14.44,14.79,1151300,11.972117138453,11.9875054638238,11.1103709176904,11.3796666116787,1496329.16157007,0.0,1.0
2007-08-07,15.25,15.44,14.85,15.38,1328800,11.7335980952062,11.8797871862285,11.425831587791,11.8336222101162,1727023.52983089,0.0,1.0
2007-08-08,16.14,16.68,15.0,15.33,1193200,12.4183785742051,12.8338633592157,11.5412440280717,11.7951513966893,1550786.02934544,0.0,1.0
2007-08-09,16.15,16.83,15.57,15.74,1011500,12.4260727368905,12.9492757994964,11.9798113011384,12.1106120667899,1314632.97744126,0.0,1.0
2007-08-10,15.34,16.07,15.05,15.83,976900,11.8028455593747,12.3645194354075,11.5797148414986,12.1798595309583,1269663.82171266,0.0,1.0
2007-08-13,15.08,15.81,14.71,15.4,1141700,11.6027973295547,12.1644712055876,11.3181133101956,11.8490105354869,1483852.17038526,0.0,1.0
2007-08-14,14.89,15.24,14.76,15.04,616100,11.4566082385325,11.7259039325208,11.3565841236225,11.5720206788132,800736.903016864,0.0,1.0
2007-08-15,14.9,15.3,14.85,14.85,630500,11.4643024012179,11.7720689086331,11.425831587791,11.425831587791,819452.389794079,0.0,1.0
2007-08-16,15.14,15.44,14.59,14.85,1047500,11.648962305667,11.8797871862285,11.2257833579711,11.425831587791,1361421.6943843,0.0,1.0
2007-08-17,15.85,16.17,15.48,15.78,841800,12.1952478563291,12.4414610622613,11.91056383697,12.1413887175314,1094076.16451809,0.0,1.0
2007-08-20,15.79,16.06,15.61,15.89,369200,12.1490828802168,12.3568252727221,12.0105879518799,12.2260245070706,479844.285982513,0.0,1.0
2007-08-21,15.51,15.79,15.31,15.79,351500,11.9336463250261,12.1490828802168,11.7797630713185,12.1490828802168,456839.833485519,0.0,1.0
2007-08-22,15.59,16.1,15.52,15.69,288000,11.9951996265092,12.3876019234636,11.9413404877115,12.072141253363,374309.735544321,0.0,1.0
2007-08-23,15.03,15.78,15.0,15.68,356800,11.5643265161278,12.1413887175314,11.5412440280717,12.0644470906776,463728.1723688,0.0,1.0
2007-08-24,15.47,15.5,14.91,15.01,328700,11.9028696742846,11.9259521623408,11.4719965639033,11.5489381907571,427206.979421593,0.0,1.0
2007-08-27,15.35,15.52,15.11,15.41,463300,11.81053972206,11.9413404877115,11.6258798176109,11.8567046981723,602144.793325295,0.0,1.0
2007-08-28,14.82,15.32,14.8,15.24,392400,11.4027490997348,11.7874572340039,11.3873607743641,11.7259039325208,509997.01467914,0.0,1.0
2007-08-29,15.47,15.5,14.87,14.87,430700,11.9028696742846,11.9259521623408,11.4412199131617,11.4412199131617,559775.010760207,0.0,1.0
2007-08-30,15.36,15.73,15.05,15.29,359600,11.8182338847454,12.1029179041045,11.5797148414986,11.7643747459477,467367.294797702,0.0,1.0
2007-08-31,15.57,15.66,15.34,15.61,224500,11.9798113011384,12.0490587653069,11.8028455593747,12.0105879518799,291779.637603126,0.0,1.0
2007-09-04,15.47,15.63,15.17,15.53,485600,11.9028696742846,12.0259762772507,11.6720447937232,11.9490346503969,631127.804098343,0.0,1.0
2007-09-05,15.01,15.35,14.99,15.17,629700,11.5489381907571,11.81053972206,11.5335498653863,11.6720447937232,818412.640528677,0.0,1.0
2007-09-06,15.23,15.3,14.95,15.03,319700,11.7182097698355,11.7720689086331,11.5027732146448,11.5643265161278,415509.800185831,0.0,1.0
2007-09-07,14.91,15.08,14.7,15.02,361900,11.4719965639033,11.6027973295547,11.3104191475103,11.5566323534425,470356.573935728,0.0,1.0
2007-09-10,14.58,15.1,14.48,14.97,442800,11.2180891952857,11.6181856549255,11.1411475684319,11.5181615400156,575501.218399394,0.0,1.0
2007-09-11,14.71,14.9,14.48,14.63,559100,11.3181133101956,11.4643024012179,11.1411475684319,11.2565600087126,726654.767857053,0.0,1.0
2007-09-12,14.51,14.79,14.49,14.68,323200,11.164230056488,11.3796666116787,11.1488417311173,11.2950308221395,420058.703221962,0.0,1.0
2007-09-13,14.55,14.73,14.32,14.6,323800,11.1950067072295,11.3335016355664,11.0180409654658,11.2334775206565,420838.515171014,0.0,1.0
2007-09-14,14.82,14.82,14.25,14.39,365800,11.4027490997348,11.4027490997348,10.9641818266681,11.0719001042634,475425.35160456,0.0,1.0
2007-09-17,14.62,14.8,14.6,14.76,603800,11.2488658460272,11.3873607743641,11.2334775206565,11.3565841236225,784750.758061326,0.0,1.0
2007-09-18,15.05,15.27,14.45,14.7,532900,11.5951031668694,11.7645996915678,11.1328399176918,11.3254496048491,691683.798287875,0.02,1.0
2007-09-19,14.92,15.3,14.8,15.15,544200,11.4949461295476,11.7877128540267,11.4024934797121,11.6721470417323,706350.765675102,0.0,1.0
2007-09-20,14.7,14.93,14.52,14.88,413800,11.3254496048491,11.5026505170339,11.1867706300959,11.4641285796024,537096.557949944,0.0,1.0
2007-09-21,14.86,15.0,14.75,14.75,600300,11.4487198046298,11.5565812294379,11.3639715422806,11.3639715422806,779166.417924964,0.0,1.0
2007-09-24,14.41,14.91,14.38,14.83,379400,11.1020223677467,11.4872417420613,11.0789092052878,11.4256066421709,492446.674930419,0.0,1.0
2007-09-25,14.29,14.37,14.11,14.34,646100,11.0095697179112,11.0712048178015,10.8708907431579,11.0480916553426,838613.064503278,0.0,1.0
2007-09-26,14.39,14.54,14.31,14.4,257500,11.0866135927741,11.2021794050685,11.0249784928838,11.0943179802604,334225.141788569,0.0,1.0
2007-09-27,14.29,14.5,14.23,14.47,334500,11.0095697179112,11.1713618551233,10.9633433929934,11.1482486926644,434168.193896218,0.0,1.0
2007-09-28,14.28,14.47,14.18,14.25,327800,11.0018653304249,11.1482486926644,10.924821455562,10.978752167966,425471.850401137,0.0,1.0
2007-10-01,14.44,14.53,14.18,14.26,379900,11.1251355302056,11.1944750175822,10.924821455562,10.9864565554523,493095.65578826,0.0,1.0
2007-10-02,14.97,15.0,14.49,14.49,261900,11.533468066979,11.5565812294379,11.163657467637,11.163657467637,339936.173337579,0.0,1.0
2007-10-03,14.55,14.98,14.48,14.91,380400,11.2098837925548,11.5411724544653,11.1559530801507,11.4872417420613,493744.636646102,0.0,1.0
2007-10-04,14.55,14.66,14.42,14.58,235700,11.2098837925548,11.294632054904,11.109726755233,11.2329969550136,305929.576386662,0.0,1.0
2007-10-05,15.05,15.16,14.68,14.68,413500,11.5951031668694,11.6798514292186,11.3100408298766,11.3100408298766,536707.169435235,0.0,1.0
2007-10-08,14.79,15.05,14.73,15.05,350100,11.3947890922258,11.5951031668694,11.348562767308,11.5951031668694,454416.396660885,0.0,1.0
2007-10-09,15.05,15.06,14.68,14.85,413900,11.5951031668694,11.6028075543557,11.3100408298766,11.4410154171435,537226.354121508,0.0,1.0
2007-10-10,14.85,15.11,14.7,15.01,278800,11.4410154171435,11.6413294917871,11.3254496048491,11.5642856169242,361871.726332634,0.0,1.0
2007-10-11,14.43,14.94,14.41,14.94,693700,11.1174311427193,11.5103549045202,11.1020223677467,11.5103549045202,900396.042169824,0.0,1.0
2007-10-12,14.36,14.5,14.27,14.42,342600,11.0635004303152,11.1713618551233,10.9941609429386,11.109726755233,444681.683793258,0.0,1.0
2007-10-15,14.34,14.46,14.2,14.34,643400,11.0480916553426,11.1405443051781,10.9402302305345,11.0480916553426,835108.567870936,0.0,1.0
2007-10-16,14.3,14.58,14.26,14.27,476500,11.0172741053975,11.2329969550136,10.9864565554523,10.9941609429386,618478.757523312,0.0,1.0
2007-10-17,13.97,14.99,13.85,14.38,953600,10.7630293183498,11.5488768419516,10.6705766685143,11.0789092052878,1237736.29207604,0.0,1.0
2007-10-18,13.76,13.9,13.65,13.85,945100,10.6012371811377,10.7090986059458,10.5164889187885,10.6705766685143,1226703.61749273,0.0,1.0
2007-10-19,13.45,13.79,13.45,13.76,549000,10.3624011690627,10.6243503435966,10.3624011690627,10.6012371811377,712580.981910383,0.0,1.0
2007-10-22,14.15,14.23,13.25,13.34,888600,10.9017082931031,10.9633433929934,10.2083134193368,10.2776529067134,1153368.78055659,0.0,1.0
2007-10-23,14.2,14.42,13.99,14.41,428200,10.9402302305345,11.109726755233,10.7784380933224,11.1020223677467,555787.20665579,0.0,1.0
2007-10-24,13.86,13.96,13.45,13.94,886400,10.6782810560006,10.7553249308635,10.3624011690627,10.739916155891,1150513.26478209,0.0,1.0
2007-10-25,13.78,13.91,13.51,13.88,632300,10.6166459561103,10.7168029934321,10.4086274939804,10.6936898309732,820701.192826843,0.0,1.0
2007-10-26,14.08,14.1,13.64,13.91,553300,10.847777580699,10.8631863556716,10.5087845313022,10.7168029934321,718162.217287829,0.0,1.0
2007-10-29,13.94,14.27,13.73,14.1,542100,10.739916155891,10.9941609429386,10.5781240186788,10.8631863556716,703625.046072165,0.0,1.0
2007-10-30,13.77,14.11,13.68,13.9,703400,10.608941568624,10.8708907431579,10.5396020812474,10.7090986059458,912986.270811959,0.0,1.0
2007-10-31,13.94,14.09,13.62,13.85,661200,10.739916155891,10.8554819681853,10.4933757563296,10.6705766685143,858212.286410101,0.0,1.0
2007-11-01,13.55,13.96,13.5,13.7,744400,10.4394450439256,10.7553249308635,10.4009231064941,10.55501085622,966202.701154991,0.0,1.0
2007-11-02,14.01,14.01,13.61,13.74,726800,10.793846868295,10.793846868295,10.4856713688433,10.5858284061651,943358.574958959,0.0,1.0
2007-11-05,13.94,14.1,13.57,13.79,674500,10.739916155891,10.8631863556716,10.4548538188982,10.6243503435966,875475.177228695,0.0,1.0
2007-11-06,13.73,14.14,13.58,13.96,733100,10.5781240186788,10.8940039056168,10.4625582063845,10.7553249308635,951535.73376777,0.0,1.0
2007-11-07,13.34,13.77,13.31,13.48,709600,10.2776529067134,10.608941568624,10.2545397442546,10.3855143315215,921033.633449203,0.0,1.0
2007-11-08,13.52,13.6,13.12,13.46,462200,10.4163318814667,10.477966981357,10.108156382015,10.3701055565489,599917.904989035,0.0,1.0
2007-11-09,13.45,13.61,13.12,13.36,527500,10.3624011690627,10.4856713688433,10.108156382015,10.293061681686,684674.805023182,0.0,1.0
2007-11-12,13.41,13.64,13.06,13.45,703300,10.3315836191175,10.5087845313022,10.0619300570973,10.3624011690627,912856.47464039,0.0,1.0
2007-11-13,13.86,13.86,13.38,13.64,614700,10.6782810560006,10.6782810560006,10.3084704566586,10.5087845313022,797857.066630811,0.0,1.0
2007-11-14,13.85,14.04,13.75,13.94,591900,10.6705766685143,10.8169600307539,10.5935327936514,10.739916155891,768263.539513222,0.0,1.0
2007-11-15,13.39,13.79,13.26,13.76,395500,10.3161748441449,10.6243503435966,10.2160178068231,10.6012371811377,513343.858552929,0.0,1.0
2007-11-16,13.21,13.44,13.0,13.42,964400,10.1774958693916,10.3546967815764,10.0157037321795,10.3392880066038,1251754.27860543,0.0,1.0
2007-11-19,13.32,13.37,12.98,13.12,685700,10.2622441317409,10.3007660691723,10.0002949572069,10.108156382015,890012.348444353,0.0,1.0
2007-11-20,13.64,13.71,13.12,13.29,857100,10.5087845313022,10.5627152437062,10.108156382015,10.239130969282,1112482.98651255,0.0,1.0
2007-11-21,13.74,14.11,13.41,13.59,641100,10.5858284061651,10.8708907431579,10.3315836191175,10.4702625938707,832123.255924862,0.0,1.0
2007-11-23,13.78,13.97,13.58,13.85,124600,10.6166459561103,10.7630293183498,10.4625582063845,10.6705766685143,161726.029774197,0.0,1.0
2007-11-26,13.92,14.16,13.71,13.77,500800,10.7245073809184,10.9094126805894,10.5627152437062,10.608941568624,650019.227214427,0.0,1.0
2007-11-27,13.98,14.19,13.7901,13.96,704700,10.7707337058361,10.9325258430483,10.6244273874714,10.7553249308635,914673.621042351,0.0,1.0
2007-11-28,14.59,14.67,14.0,14.16,755800,11.2407013424999,11.3023364423903,10.7861424808087,10.9094126805894,980999.464713792,0.0,1.0
2007-11-29,14.23,14.63,14.17,14.5,287800,10.9633433929934,11.2715188924451,10.9171170680757,11.1713618551233,373553.381773788,0.0,1.0
2007-11-30,14.53,14.71,14.22,14.46,755200,11.1944750175822,11.3331539923354,10.9556390055071,11.1405443051781,980220.687684377,0.0,1.0
2007-12-03,14.3,14.38,14.05,14.38,633500,11.0172741053975,11.0789092052878,10.8246644182402,11.0789092052878,822258.746885662,0.0,1.0
2007-12-04,14.29,14.43,14.0,14.14,631600,11.0095697179112,11.1174311427193,10.7861424808087,10.8940039056168,819792.619625863,0.0,1.0
2007-12-05,14.5,14.64,14.28,14.56,393400,11.1713618551233,11.2792232799314,11.0018653304249,11.2175881800411,510618.138949993,0.0,1.0
2007-12-06,15.27,15.28,14.31,14.49,715600,11.7645996915678,11.7723040790541,11.0249784928838,11.163657467637,928821.4037433,0.0,1.0
2007-12-07,15.29,15.7,15.21,15.34,656600,11.7800084665404,12.0958883534783,11.71837336665,11.8185304039718,852241.662517957,0.0,1.0
2007-12-10,15.57,15.69,15.25,15.29,651400,11.9957313161565,12.088183965992,11.7491909165952,11.7800084665404,845492.261596407,0.0,1.0
2007-12-11,15.0,15.79,14.96,15.65,577600,11.5565812294379,12.165227840855,11.5257636794927,12.0573664160469,749702.686978942,0.0,1.0
2007-12-12,15.08,15.8,14.87,15.38,984100,11.6182163293282,12.1729322283413,11.4564241921161,11.849347953917,1277324.1244044,0.0,1.0
2007-12-13,15.11,15.3,14.88,14.88,453200,11.6413294917871,11.7877128540267,11.4641285796024,11.4641285796024,588236.249547882,0.0,1.0
2007-12-14,14.8,15.12,13.97,14.35,1558600,11.4024934797121,11.6490338792734,10.7630293183498,11.0557960428289,2023003.13006471,0.0,1.0
2007-12-17,14.6,14.88,14.49,14.66,730400,11.2484057299862,11.4641285796024,11.163657467637,11.294632054904,948031.237135423,0.0,1.0
2007-12-18,14.48,14.66,14.38,14.66,663300,11.1559530801507,11.294632054904,11.0789092052878,11.294632054904,860938.006013042,0.0,1.0
2007-12-19,14.34,14.5,14.25,14.42,400600,11.0635004303152,11.1869425550607,10.9940642351459,11.125221492688,519239.280206394,0.02,1.0
2007-12-20,14.67,14.68,14.25,14.43,393800,11.3180998126028,11.3258149453994,10.9940642351459,11.1329366254846,510425.433213375,0.0,1.0
2007-12-21,14.76,15.23,14.75,14.77,1479900,11.3875360077722,11.7501472492121,11.3798208749756,11.3952511405687,1918178.25955426,0.0,1.0
2007-12-24,14.97,15.05,14.65,14.82,229400,11.5495537965006,11.6112748588734,11.3026695470096,11.4338268045517,297337.720617441,0.0,1.0
2007-12-26,15.06,15.06,14.6984,14.93,278900,11.61898999167,11.61898999167,11.3400107897451,11.5186932653142,361497.342110741,0.0,1.0
2007-12-27,14.28,14.91,14.26,14.87,381400,11.0172096335357,11.5032629997211,11.0017793679425,11.4724024685347,494353.123990808,0.0,1.0
2007-12-28,14.47,14.67,14.32,14.45,317000,11.1637971566709,11.3180998126028,11.048070164722,11.1483668910777,410880.808351042,0.0,1.0
2007-12-31,14.18,14.45,14.0,14.37,297300,10.9400583055697,11.1483668910777,10.801185915231,11.086645828705,385346.575150677,0.0,1.0
2008-01-02,13.71,14.3,13.6,14.13,646900,10.5774470641298,11.0326398991288,10.4925806033673,10.9014826415868,838482.002909428,0.0,1.0
2008-01-03,13.46,13.93,13.28,13.68,838700,10.384568744215,10.7471799856549,10.2456963538763,10.55430166574,1087084.33427135,0.0,1.0
2008-01-04,13.5,13.63,13.3,13.3,779300,10.4154292754014,10.5157260017571,10.2611266194695,10.2611266194695,1010092.78847938,0.0,1.0
2008-01-07,13.48,13.74,13.24,13.58,949900,10.3999990098082,10.6005924625196,10.2148358226899,10.4771503377741,1231216.6556866,0.0,1.0
2008-01-08,13.27,13.7902,13.23,13.46,664000,10.2379812210797,10.6393224291585,10.2071206898933,10.384568744215,860646.23578893,0.0,1.0
2008-01-09,13.39,13.57,12.98,13.23,888800,10.3305628146388,10.4694352049775,10.0142423699785,10.2071206898933,1152021.64814639,0.0,1.0
2008-01-10,13.88,14.23,13.15,13.21,621800,10.7086043216719,10.9786339695527,10.1453996275206,10.1916904243001,805948.53827343,0.0,1.0
2008-01-11,13.62,13.99,13.35,13.74,609800,10.5080108689605,10.7934707824344,10.2997022834525,10.6005924625196,790394.690638687,0.0,1.0
2008-01-14,14.08,14.49,13.91,13.92,1161300,10.8629069776038,11.1792274222641,10.7317497200617,10.7394648528583,1505223.60485193,0.0,1.0
2008-01-15,13.76,14.01,13.57,13.58,700700,10.6160227281128,10.8089010480276,10.4694352049775,10.4771503377741,908215.086471841,0.0,1.0
2008-01-16,14.18,14.42,13.75,13.75,938300,10.9400583055697,11.125221492688,10.6083075953162,10.6083075953162,1216181.26963969,0.0,1.0
2008-01-17,14.31,14.69,14.05,14.25,842500,11.0403550319254,11.333530078196,10.839761579214,10.9940642351459,1092009.71935569,0.0,1.0
2008-01-18,14.72,14.86,14.29,14.3,999700,11.3566754765858,11.4646873357381,11.0249247663323,11.0326398991288,1295765.12337077,0.0,1.0
2008-01-22,14.21,15.01,13.9,13.9,1207200,10.9632037039595,11.580414327687,10.7240345872651,10.7240345872651,1564717.07205481,0.0,1.0
2008-01-23,15.58,15.75,14.0,14.6,2061500,12.0201768970928,12.1513341546349,10.801185915231,11.2640938830267,2672021.40825133,0.0,1.0
2008-01-24,14.78,15.63,14.72,15.59,1714500,11.4029662733653,12.0587525610758,11.3566754765858,12.0278920298894,2222255.98081344,0.0,1.0
2008-01-25,14.81,15.73,14.57,14.86,1514600,11.4261116717551,12.1359038890417,11.2409484846369,11.4646873357381,1963154.80229807,0.0,1.0
2008-01-28,14.91,15.09,14.52,14.59,1215700,11.5032629997211,11.6421353900597,11.2023728206539,11.2563787502301,1575734.38079608,0.0,1.0
2008-01-29,15.32,15.43,14.94,14.99,727200,11.8195834443814,11.9044499051439,11.5264083981108,11.5649840620938,942563.166665225,0.0,1.0
2008-01-30,15.62,16.09,15.18,15.18,762500,12.0510374282792,12.4136486697191,11.7115715852291,11.7115715852291,988317.401790752,0.0,1.0
2008-01-31,16.25,16.37,15.17,15.33,1143600,12.5370907944646,12.6296723880237,11.7038564524325,11.827298577178,1482281.67959069,0.0,1.0
2008-02-01,16.22,16.48,15.91,16.35,854700,12.5139453960748,12.7145388487863,12.2747762793804,12.6142421224305,1107822.79778434,0.0,1.0
2008-02-04,15.62,16.34,15.61,16.19,803400,12.0510374282792,12.6065269896339,12.0433222954826,12.490799997685,1041330.09914582,0.0,1.0
2008-02-05,15.71,15.84,15.07,15.27,999800,12.1204736234485,12.2207703498043,11.6267051244666,11.7810077803984,1295894.73876773,0.0,1.0
2008-02-06,15.39,15.81,15.35,15.78,530300,11.8735893739575,12.1976249514145,11.8427288427712,12.1744795530247,687350.450058541,0.0,1.0
2008-02-07,15.58,15.77,15.19,15.27,384100,12.0201768970928,12.1667644202281,11.7192867180257,11.7810077803984,497852.739708628,0.0,1.0
2008-02-08,15.32,15.78,15.2,15.57,430800,11.8195834443814,12.1744795530247,11.7270018508223,12.0124617642962,558383.130087155,0.0,1.0
2008-02-11,15.26,15.45,14.93,15.3,482600,11.7732926476018,11.9198801707371,11.5186932653142,11.8041531787882,625523.90571045,0.0,1.0
2008-02-12,15.28,15.67,15.25,15.31,406000,11.788722913195,12.0896130922622,11.7655775148052,11.8118683115848,526238.511642027,0.0,1.0
2008-02-13,15.1,15.65,14.86,15.46,700400,11.6498505228563,12.074182826669,11.4646873357381,11.9275953035337,907826.240280976,0.0,1.0
2008-02-14,14.75,15.21,14.73,15.17,431400,11.3798208749756,11.7347169836189,11.3643906093824,11.7038564524325,559160.82246889,0.0,1.0
2008-02-15,14.76,14.95,14.57,14.68,470000,11.3875360077722,11.5341235309074,11.2409484846369,11.3258149453994,609192.365693969,0.0,1.0
2008-02-19,14.55,15.0,14.44,14.96,406100,11.2255182190437,11.5726991948904,11.1406517582812,11.541838663704,526368.127038982,0.0,1.0
2008-02-20,14.69,14.79,14.37,14.48,530300,11.333530078196,11.4106814061619,11.086645828705,11.1715122894675,687350.450058538,0.0,1.0
2008-02-21,14.1,14.9,14.09,14.82,753500,10.878337243197,11.4955478669245,10.8706221104004,11.4338268045517,976652.016064694,0.0,1.0
2008-02-22,14.22,14.25,13.78,14.15,1418000,10.9709188367561,10.9940642351459,10.631452993706,10.9169129071799,1837946.32883841,0.0,1.0
2008-02-25,14.32,14.4,14.02,14.25,650800,11.048070164722,11.1097912270948,10.8166161808242,10.9940642351459,843537.003390719,0.0,1.0
2008-02-26,14.39,14.77,14.24,14.25,744300,11.1020760942982,11.3952511405687,10.9863491023493,10.9940642351459,964727.399544729,0.0,1.0
2008-02-27,14.14,14.55,14.08,14.22,546900,10.9091977743833,11.2255182190437,10.8629069776038,10.9709188367561,708866.605953265,0.0,1.0
2008-02-28,14.0,14.19,13.83,14.0,643000,10.801185915231,10.9477734383663,10.6700286576889,10.801185915231,833427.002428138,0.0,1.0
2008-02-29,13.98,14.11,13.82,13.87,872600,10.7857556496379,10.8860523759936,10.6623135248924,10.7008891888753,1131023.95383948,0.0,1.0
2008-03-03,14.05,14.21,13.849,13.96,1100500,10.839761579214,10.9632037039595,10.6846874100025,10.7703253840447,1426417.44350259,0.0,1.0
2008-03-04,14.4,14.41,13.77,13.88,1007000,11.1097912270948,11.1175063598914,10.6237378609094,10.7086043216719,1305227.04734857,0.0,1.0
2008-03-05,14.27,14.54,14.08,14.46,467400,11.0094945007391,11.2178030862471,10.8629069776038,11.1560820238743,605822.365373109,0.0,1.0
2008-03-06,13.88,14.26,13.84,14.16,389400,10.7086043216719,11.0017793679425,10.6777437904855,10.9246280399765,504722.355747304,0.0,1.0
2008-03-07,13.86,14.21,13.71,13.71,528500,10.6931740560787,10.9632037039595,10.5774470641298,10.5774470641298,685017.372913329,0.0,1.0
2008-03-10,13.48,13.85,13.3,13.8,950100,10.3999990098082,10.6854589232821,10.2611266194695,10.6468832592992,1231475.88648051,0.0,1.0
2008-03-11,14.28,14.29,13.74,13.85,1162000,11.0172096335357,11.0249247663323,10.6005924625196,10.6854589232821,1506130.91263062,0.0,1.0
2008-03-12,13.92,14.27,13.77,14.15,875900,10.7394648528583,11.0094945007391,10.6237378609094,10.9169129071799,1135301.26193904,0.0,1.0
2008-03-13,14.0,14.14,13.56,13.79,1489600,10.801185915231,10.9091977743833,10.4617200721809,10.6391681265026,1930750.95305903,0.0,1.0
2008-03-14,13.74,14.14,13.52,14.14,849000,10.6005924625196,10.9091977743833,10.4308595409945,10.9091977743833,1100434.72015783,0.0,1.0
2008-03-17,14.08,14.22,13.3,13.38,1414900,10.8629069776038,10.9709188367561,10.2611266194695,10.3228476818422,1833928.25153276,0.0,1.0
2008-03-18,14.71,14.75,14.17,14.44,1205900,11.3643906093824,11.3952930991428,10.9472069976171,11.1557988034998,1560909.82875535,0.02,1.0
2008-03-19,13.84,14.7,13.75,14.6,1946400,10.692261457094,11.3566649869423,10.6227308551331,11.2794087625413,2519408.64971342,0.0,1.0
2008-03-20,14.5,14.78,13.72,13.98,2097600,11.2021525381403,11.418469966463,10.5995539878128,10.8004201712553,2715121.0355728,0.0,1.0
2008-03-24,15.34,15.39,14.57,14.58,1065600,11.8511048231085,11.889732935309,11.256231895221,11.2639575176611,1379306.33843743,0.0,1.0
2008-03-25,15.22,15.5,15.08,15.37,998700,11.7583973538273,11.97471478215,11.650238639666,11.8742816904288,1292711.37405919,0.0,1.0
2008-03-26,15.19,15.22,14.87,15.08,1245700,11.735220486507,11.7583973538273,11.4880005684239,11.650238639666,1612426.71339294,0.0,1.0
2008-03-27,15.0,15.25,14.87,15.0,726900,11.5884336601452,11.7815742211476,11.4880005684239,11.5884336601452,940895.061383419,0.0,1.0
2008-03-28,14.72,15.15,14.69,14.99,616200,11.3721162318225,11.7043179967466,11.3489393645022,11.5807080377051,797605.636022097,0.0,1.0
2008-03-31,14.26,14.47,13.74,14.08,1413900,11.016737599578,11.17897567082,10.615005232693,10.8776763956563,1830143.79872062,0.0,1.0
2008-04-01,14.83,14.88,14.17,14.44,937800,11.4570980786635,11.495726190864,10.9472069976171,11.1557988034998,1213882.77419917,0.0,1.0
2008-04-02,14.89,15.06,14.58,14.89,486200,11.5034518133041,11.6347873947858,11.2639575176611,11.5034518133041,629334.404793809,0.0,1.0
2008-04-03,15.17,15.21,14.6,14.73,592200,11.7197692416268,11.7506717313872,11.2794087625413,11.3798418542626,766540.177949186,0.0,1.0
2008-04-04,14.54,15.05,14.41,15.04,1132800,11.2330550279007,11.6270617723457,11.1326219361795,11.6193361499056,1466289.6210416,0.0,1.0
2008-04-07,14.53,14.72,14.38,14.58,768700,11.2253294054606,11.3721162318225,11.1094450688592,11.2639575176611,995000.734193751,0.0,1.0
2008-04-08,14.54,14.54,14.29,14.45,536500,11.2330550279007,11.2330550279007,11.0399144668983,11.1635244259399,694442.427338295,0.0,1.0
2008-04-09,14.16,14.5,14.03,14.5,944000,10.939481375177,11.2021525381403,10.8390482834558,11.2021525381403,1221908.01753467,0.0,1.0
2008-04-10,14.36,14.48,14.04,14.18,817300,11.093993823979,11.1867012932601,10.8467739058959,10.9549326200572,1057908.2867914,0.0,1.0
2008-04-11,14.13,14.46,14.02,14.25,802600,10.9163045078568,11.17125004838,10.8313226610157,11.0090119771379,1038880.69372174,0.0,1.0
2008-04-14,14.03,14.27,14.02,14.16,443900,10.8390482834558,11.0244632220181,10.8313226610157,10.939481375177,574581.534940295,0.0,1.0
2008-04-15,14.11,14.16,13.85,14.11,665100,10.9008532629766,10.939481375177,10.699987079534,10.9008532629766,860901.506845661,0.0,1.0
2008-04-16,15.03,15.07,14.17,14.17,371054,11.6116105274655,11.6425130172259,10.9472069976171,10.9472069976171,480290.103324478,0.0,1.0
2008-04-17,14.4,14.86,14.28,14.8,697315,11.1248963137394,11.4802749459838,11.0321888444582,11.4339212113432,902600.412338119,0.0,1.0
2008-04-18,14.89,14.98,14.45,14.63,618000,11.5034518133041,11.572982415265,11.1635244259399,11.3025856298616,799935.545377569,0.0,1.0
2008-04-21,14.48,14.8,14.48,14.8,539000,11.1867012932601,11.4339212113432,11.1867012932601,11.4339212113432,697678.412554225,0.0,1.0
2008-04-22,14.5,14.78,14.33,14.43,1110400,11.2021525381403,11.418469966463,11.0708169566587,11.1480731810597,1437295.19350688,0.0,1.0
2008-04-23,14.2,14.59,14.1,14.44,689200,10.9703838649374,11.2716831401012,10.8931276405365,11.1557988034998,892096.404327219,0.0,1.0
2008-04-24,15.0,15.06,13.8,14.25,1350000,11.5884336601452,11.6347873947858,10.6613589673336,11.0090119771379,1747432.01660148,0.0,1.0
2008-04-25,15.21,15.44,14.9,15.04,1143700,11.7506717313872,11.9283610475094,11.5111774357442,11.6193361499056,1480398.51658305,0.0,1.0
2008-04-28,15.39,15.52,15.09,15.16,670200,11.889732935309,11.9901660270302,11.657964262106,11.7120436191867,867502.916686155,0.0,1.0
2008-04-29,15.5,15.58,15.28,15.39,604900,11.97471478215,12.0365197616708,11.8047510884679,11.889732935309,782978.982846103,0.0,1.0
2008-04-30,15.47,15.79,15.34,15.49,824600,11.9515379148297,12.1987578329128,11.8511048231085,11.9669891597099,1067357.36362192,0.0,1.0
2008-05-01,16.16,16.33,15.44,15.44,1647700,12.4846058631964,12.615941444678,11.9283610475094,11.9283610475094,2132773.13611427,0.0,1.0
2008-05-02,15.81,16.4,15.76,16.32,769000,12.214209077793,12.6700208017587,12.1755809655925,12.608215822238,995389.052419661,0.0,1.0
2008-05-05,15.65,15.78,15.45,15.72,934700,12.0905991187515,12.1910322104727,11.9360866699495,12.1446784758321,1209870.15253141,0.0,1.0
2008-05-06,16.02,16.02,15.54,15.6,901900,12.376447149035,12.376447149035,12.0056172719104,12.051971006551,1167414.02649843,0.0,1.0
2008-05-07,15.48,16.1,15.44,16.07,569200,11.9592635372698,12.4382521285558,11.9283610475094,12.4150752612355,736769.113962642,0.0,1.0
2008-05-08,15.79,15.8,15.34,15.51,566500,12.1987578329128,12.2064834553529,11.8511048231085,11.9824404045901,733274.249929439,0.0,1.0
2008-05-09,15.59,15.76,15.46,15.61,256100,12.0442453841109,12.1755809655925,11.9438122923896,12.0596966289911,331494.325519733,0.0,1.0
2008-05-12,15.86,15.87,15.26,15.58,508200,12.2528371899935,12.2605628124336,11.7892998435877,12.0365197616708,657811.074693981,0.0,1.0
2008-05-13,16.0,16.21,15.83,15.9,718300,12.3609959041549,12.5232339753969,12.2296603226732,12.2837396797539,929763.272240623,0.0,1.0
2008-05-14,15.98,16.24,15.93,16.06,714500,12.3455446592747,12.5464108427172,12.3069165470742,12.4073496387954,924844.574712412,0.0,1.0
2008-05-15,16.21,16.34,15.81,15.96,499800,12.5232339753969,12.6236670671181,12.214209077793,12.3300934143945,646938.16436846,0.0,1.0
2008-05-16,16.03,16.33,15.85,16.25,826000,12.3841727714751,12.615941444678,12.2451115675534,12.5541364651573,1069169.51534284,0.0,1.0
2008-05-19,15.95,16.24,15.81,15.99,751600,12.3223677919544,12.5464108427172,12.214209077793,12.3532702817148,972866.595316794,0.0,1.0
2008-05-20,15.52,15.92,15.44,15.85,576400,11.9901660270302,12.2991909246341,11.9283610475094,12.2451115675534,746088.751384516,0.0,1.0
2008-05-21,14.81,15.64,14.69,15.56,1555500,11.4416468337833,12.0828734963114,11.3489393645022,12.0210685167906,2013430.00135083,0.0,1.0
2008-05-22,15.1,15.29,14.89,14.9,1881500,11.6656898845461,11.812476710908,11.5034518133041,11.5111774357442,2435402.47350793,0.0,1.0
2008-05-23,15.09,15.2,14.88,14.97,675100,11.657964262106,11.7429461089471,11.495726190864,11.5652567928249,873845.447709383,0.0,1.0
2008-05-27,15.35,15.46,15.0,15.14,787700,11.8588304455486,11.9438122923896,11.5884336601452,11.6965923743065,1019594.2218348,0.0,1.0
2008-05-28,15.45,15.61,15.2816,15.42,610000,11.9360866699495,12.0596966289911,11.8059871880583,11.9129098026292,789580.392686598,0.0,1.0
2008-05-29,15.5,15.71,15.09,15.4,511200,11.97471478215,12.136952853392,11.657964262106,11.897458557749,661694.256953096,0.0,1.0
2008-05-30,15.4,15.58,15.32,15.53,1021200,11.897458557749,12.0365197616708,11.8356535782283,11.9978916494703,1321835.24100255,0.0,1.0
2008-06-02,15.21,15.56,15.13,15.36,512200,11.7506717313872,12.0210685167906,11.6888667518664,11.8665560679887,662988.651039467,0.0,1.0
2008-06-03,15.27,15.51,15.095,15.3,590300,11.7970254660278,11.9824404045901,11.6618270733261,11.8202023333481,764080.829185078,0.0,1.0
2008-06-04,15.77,15.91,15.18,15.18,710300,12.1833065880326,12.291465302194,11.7274948640669,11.7274948640669,919408.119549657,0.0,1.0
2008-06-05,15.91,15.97,15.64,15.78,629000,12.291465302194,12.3378190368346,12.0828734963114,12.1910322104727,814173.880327653,0.0,1.0
2008-06-06,15.27,15.77,15.21,15.77,928500,11.7970254660278,12.1833065880326,11.7506717313872,12.1833065880326,1201844.90919591,0.0,1.0
2008-06-09,15.44,15.53,15.11,15.29,843600,11.9283610475094,11.9978916494703,11.6734155069862,11.812476710908,1091950.85126298,0.0,1.0
2008-06-10,15.34,15.49,15.24,15.27,1111900,11.8511048231085,11.9669891597099,11.7738485987075,11.7970254660278,1439236.78463643,0.0,1.0
2008-06-11,14.76,15.27,14.74,15.27,1383700,11.4030187215829,11.7970254660278,11.3875674767027,11.7970254660278,1791053.09731219,0.0,1.0
2008-06-12,14.71,15.15,14.6,14.91,1708000,11.3643906093824,11.7043179967466,11.2794087625413,11.5189030581843,2210825.09952246,0.0,1.0
2008-06-13,14.81,15.14,14.55,14.9,1192100,11.4416468337833,11.6965923743065,11.2407806503408,11.5111774357442,1543047.19036343,0.0,1.0
2008-06-16,14.75,14.94,14.56,14.78,752400,11.3952930991428,11.5420799255046,11.2485062727809,11.418469966463,973902.11058589,0.0,1.0
2008-06-17,14.6,14.95,14.55,14.77,577300,11.2794087625413,11.5498055479447,11.2407806503408,11.410744344023,747253.70606225,0.0,1.0
2008-06-18,14.63,14.79,14.47,14.59,938300,11.3180368747418,11.4418158152721,11.1942579342115,11.2870921396092,1212871.90984816,0.02,1.0
2008-06-19,15.44,15.44,14.44,14.58,955100,11.9446677611766,11.9446677611766,11.171049382862,11.2793559558261,1234588.04337203,0.0,1.0
2008-06-20,15.29,15.43,14.93,15.17,1149000,11.8286250044294,11.9369315773934,11.5501223882362,11.7357907990316,1485228.41779339,0.0,1.0
2008-06-23,14.87,15.44,14.84,15.36,384500,11.5037052855373,11.9446677611766,11.4804967341878,11.8827782909114,497015.079757666,0.0,1.0
2008-06-24,14.52,15.05,14.52,14.73,772100,11.2329388531272,11.6429565936339,11.2329388531272,11.3953987125732,998037.303201284,0.0,1.0
2008-06-25,14.72,14.9,14.48,14.54,774300,11.3876625287901,11.5269138368867,11.2019941179946,11.2484112206935,1000881.08259132,0.0,1.0
2008-06-26,14.65,14.76,14.41,14.51,1388900,11.3335092423081,11.4186072639227,11.1478408315126,11.225202669344,1795329.6340063,0.0,1.0
2008-06-27,14.69,14.85,14.39,14.65,1309000,11.3644539774407,11.488232917971,11.1323684639463,11.3335092423081,1692048.73706836,0.0,1.0
2008-06-30,14.91,15.15,14.51,14.67,886000,11.5346500206699,11.7203184314654,11.225202669344,11.3489816098744,1145267.51798515,0.0,1.0
2008-07-01,14.83,14.9,14.36,14.62,1191300,11.4727605504047,11.5269138368867,11.1091599125969,11.3103006909586,1539906.53970171,0.0,1.0
2008-07-02,14.3,14.75,14.25,14.75,795500,11.062742809898,11.4108710801395,11.0240618909823,11.4108710801395,1028284.77489525,0.0,1.0
2008-07-03,14.38,14.71,14.18,14.25,811300,11.1246322801632,11.379926345007,10.9699086045002,11.0240618909823,1048708.28142365,0.0,1.0
2008-07-07,14.7,14.88,14.46,14.49,1816900,11.3721901612238,11.5114414693204,11.1865217504283,11.2097303017778,2348573.98806685,0.0,1.0
2008-07-08,15.64,15.66,14.25,14.63,1079400,12.0993914368395,12.1148638044058,11.0240618909823,11.3180368747418,1395261.57890878,0.0,1.0
2008-07-09,15.29,15.82,15.18,15.61,1320500,11.8286250044294,12.2386427449361,11.7435269828148,12.07618288549,1706913.94751625,0.0,1.0
2008-07-10,14.98,15.42,14.78,15.26,954800,11.5888033071519,11.9291953936103,11.434079631489,11.80541645308,1234200.25527339,0.0,1.0
2008-07-11,15.1,15.208,14.51,14.68,1152600,11.6816375125496,11.7651882974076,11.225202669344,11.3567177936575,1489881.87497708,0.0,1.0
2008-07-14,14.8,15.31,14.69,15.16,710400,11.4495519990553,11.8440973719957,11.3644539774407,11.7280546152485,918282.217580871,0.0,1.0
2008-07-15,14.85,15.11,14.24,14.69,912800,11.488232917971,11.6893736963328,11.0163257071991,11.3644539774407,1179909.92146371,0.0,1.0
2008-07-16,16.3,16.47,14.88,14.89,1911700,12.6099795665271,12.7414946908406,11.5114414693204,11.5191776531036,2471115.02723727,0.0,1.0
2008-07-17,16.71,16.78,16.11,16.31,1371000,12.927163101636,12.9813163881181,12.4629920746473,12.6177157503102,1772191.61078742,0.0,1.0
2008-07-18,17.09,17.37,16.8,17.04,1548700,13.2211380853956,13.4377512313236,12.9967887556844,13.1824571664798,2001891.42788217,0.0,1.0
2008-07-21,16.64,17.16,16.59,17.07,792000,12.873009815154,13.2752913718776,12.8343288962383,13.2056657178293,1023760.58041111,0.0,1.0
2008-07-22,17.65,17.67,16.42,16.58,2624500,13.6543643772517,13.669836744818,12.7028137719248,12.8265927124552,3392499.54960727,0.0,1.0
2008-07-23,17.69,17.8,17.35,17.56,1771200,13.6853091123843,13.7704071339989,13.4222788637574,13.5847387232034,2289500.93437394,0.0,1.0
2008-07-24,16.41,17.43,16.28,17.42,1766000,12.6950775881417,13.4841683340225,12.5945071989608,13.4764321502394,2282779.2739975,0.0,1.0
2008-07-25,17.13,17.19,16.72,16.77,1549300,13.2520828205282,13.298499923227,12.9348992854192,12.9735802043349,2002667.00407945,0.0,1.0
2008-07-28,17.08,17.43,16.73,17.11,835200,13.2134019016124,13.4841683340225,12.9426354692023,13.2366104529619,1079602.06661535,0.0,1.0
2008-07-29,17.54,17.57,16.8101,17.06,804500,13.5692663556371,13.5924749069866,13.0046023013053,13.1979295340461,1039918.41785447,0.0,1.0
2008-07-30,17.07,17.84,16.84,17.61,1167400,13.2056657178293,13.8013518691315,13.0277334908169,13.6234196421191,1509012.75451001,0.0,1.0
2008-07-31,17.04,17.498,16.78,16.78,740900,13.1824571664798,13.5367743837479,12.9813163881181,12.9813163881181,957707.340942669,0.0,1.0
2008-08-01,16.74,17.66,16.56,17.11,802700,12.9503716529855,13.6621005610349,12.8111203448889,13.2366104529619,1037591.68926262,0.0,1.0
2008-08-04,16.83,16.99,16.529,16.7,656600,13.0199973070338,13.1437762475641,12.7871381751611,12.9194269178529,848738.885224664,0.0,1.0
2008-08-05,17.36,17.4,16.85,17.0,651800,13.4300150475405,13.4609597826731,13.0354696746001,13.1515124313473,842534.275646416,0.0,1.0
2008-08-06,17.35,17.47,17.04,17.27,575300,13.4222788637574,13.5151130691551,13.1824571664798,13.3603893934922,743648.310493067,0.0,1.0
2008-08-07,17.36,17.78,17.172,17.63,780600,13.4300150475405,13.7549347664326,13.2845747924174,13.6388920096854,1009024.63266277,0.0,1.0
2008-08-08,18.15,18.33,17.17,17.41,1331400,14.041173566409,14.1804248745056,13.2830275556607,13.4686959664562,1721003.58176686,0.0,1.0
2008-08-11,18.23,18.47,17.69,18.08,1221800,14.1030630366742,14.2887314474696,13.6853091123843,13.987020279927,1579331.6630635,0.0,1.0
2008-08-12,18.21,18.3,17.95,18.11,1029000,14.0875906691079,14.1572163231562,13.8864498907461,14.0102288312764,1330113.17833716,0.0,1.0
2008-08-13,17.92,18.3,17.55,18.27,749500,13.8632413393966,14.1572163231562,13.5770025394203,14.1340077718067,968823.933103699,0.0,1.0
2008-08-14,18.38,18.39,17.78,18.0,677600,14.2191057934213,14.2268419772045,13.7549347664326,13.9251308096618,875884.052129507,0.0,1.0
2008-08-15,18.26,18.7,18.14,18.57,1021600,14.1262715880236,14.466663674482,14.0334373826258,14.3660932853011,1320547.73857069,0.0,1.0
2008-08-18,17.74,18.25,17.6,18.25,837500,13.7239900313,14.1185354042404,13.615683458336,14.1185354042404,1082575.10870493,0.0,1.0
2008-08-19,17.1,17.725,17.04,17.59,871600,13.2288742691787,13.7123857556253,13.1824571664798,13.6079472745528,1126653.68925041,0.0,1.0
2008-08-20,16.49,17.43,16.34,17.13,1837800,12.7569670584068,13.4841683340225,12.6409243016597,13.2520828205282,2375589.89227215,0.0,1.0
2008-08-21,16.45,16.62,16.24,16.4,592000,12.7260223232743,12.8575374475877,12.5635624638282,12.6873414043585,765235.181317393,0.0,1.0
2008-08-22,16.91,16.97,16.5,16.5,261200,13.081886777299,13.1283038799978,12.76470324219,12.76470324219,337634.17121639,0.0,1.0
2008-08-25,16.31,16.82,16.06,16.82,491100,12.6177157503102,13.0122611232506,12.4243111557316,13.0122611232506,634809.117474617,0.0,1.0
2008-08-26,16.17,16.51,16.0,16.33,654600,12.5094091773462,12.7724394259731,12.3778940530327,12.6331881178765,846153.631233727,0.0,1.0
2008-08-27,16.16,16.36,16.0,16.2,513100,12.501672993563,12.656396669226,12.3778940530327,12.5326177286956,663246.911374927,0.0,1.0
2008-08-28,16.65,16.8,16.21,16.21,466900,12.8807459989372,12.9967887556844,12.5403539124788,12.5403539124788,603527.544184275,0.0,1.0
2008-08-29,16.52,16.77,16.4,16.6,280500,12.7801756097563,12.9735802043349,12.6873414043585,12.8420650800214,362581.872228934,0.0,1.0
2008-09-02,16.98,17.49,16.78,16.88,829600,13.136040063781,13.5305854367214,12.9813163881181,13.0586782259495,1072363.35544073,0.0,1.0
2008-09-03,17.09,17.38,16.86,16.98,979000,13.2211380853956,13.4454874151068,13.0432058583832,13.136040063781,1265481.82856373,0.0,1.0
2008-09-04,16.85,17.21,16.68,16.99,997200,13.0354696746001,13.3139722907933,12.9039545502866,13.1437762475641,1289007.63988126,0.0,1.0
2008-09-05,16.62,16.86,16.43,16.78,1078100,12.8575374475877,13.0432058583832,12.710549955708,12.9813163881181,1393581.16381467,0.0,1.0
2008-09-08,16.78,17.3,16.55,17.0,885700,12.9813163881181,13.3835979448416,12.8033841611057,13.1515124313473,1144879.72988651,0.0,1.0
2008-09-09,16.39,17.01,16.27,16.85,1237700,12.6796052205754,13.1592486151304,12.5867710151776,13.0354696746001,1599884.43229145,0.0,1.0
2008-09-10,16.56,16.79,16.2,16.58,1083400,12.8111203448889,12.9890525719012,12.5326177286956,12.8265927124552,1400432.08689065,0.0,1.0
2008-09-11,16.68,16.79,16.06,16.23,1009400,12.9039545502866,12.9890525719012,12.4243111557316,12.5558262800451,1304777.68922598,0.0,1.0
2008-09-12,16.92,16.97,16.4,16.53,653600,13.0896229610821,13.1283038799978,12.6873414043585,12.7879117935394,844861.004238259,0.0,1.0
2008-09-15,17.04,17.41,16.33,16.5,828700,13.1824571664798,13.4686959664562,12.6331881178765,12.76470324219,1071199.99114481,0.0,1.0
2008-09-16,17.2,17.78,16.92,17.14,1451400,13.3062361070102,13.7549347664326,13.0896229610821,13.2598190043113,1876118.82122308,0.0,1.0
2008-09-17,17.3,17.59,16.81,16.98,1549300,13.3990703124079,13.6236790055061,13.0195590723455,13.1512262372651,2000354.45557591,0.02,1.0
2008-09-18,17.95,18.09,16.92,17.7,2178900,13.9025035900417,14.0109353729167,13.1047554731758,13.7088754063364,2813252.64522968,0.0,1.0
2008-09-19,18.07,20.0,17.79,18.75,3491600,13.9954451182203,15.4902546964253,13.7785815524703,14.5221137778988,4508124.71250812,0.0,1.0
2008-09-22,16.92,18.02,16.82,18.02,1107500,13.1047554731758,13.9567194814792,13.0273041996937,13.9567194814792,1429931.2977153,0.0,1.0
2008-09-23,16.44,17.05,16.25,16.9,1121300,12.7329893604616,13.2054421287026,12.5858319408456,13.0892652184794,1447748.95180873,0.0,1.0
2008-09-24,15.82,16.73,15.73,16.41,609100,12.2527914648724,12.9575980535598,12.1830853187385,12.709753978417,786429.935384553,0.0,1.0
2008-09-25,15.28,16.35,15.21,16.35,1369000,11.834554588069,12.6632832143277,11.7803386966315,12.6632832143277,1767562.9314422,0.0,1.0
2008-09-26,15.52,15.6,14.98,15.01,1470100,12.0204376444261,12.0823986632118,11.6022007676226,11.6254361496672,1898096.61469188,0.0,1.0
2008-09-29,15.34,15.55,15.0,15.28,839900,11.8810253521582,12.0436730264707,11.617691022319,11.834554588069,1084423.74442536,0.0,1.0
2008-09-30,15.52,15.6,14.98,15.38,870600,12.0204376444261,12.0823986632118,11.6022007676226,11.9120058615511,1124061.56911145,0.0,1.0
2008-10-01,15.8,15.92,15.122,15.4,912000,12.237301210176,12.3302427383546,11.7121815759672,11.9274961162475,1177514.53139174,0.0,1.0
2008-10-02,14.56,15.53,14.38,15.53,990000,11.2769054189976,12.0281827717743,11.1374931267298,12.0281827717743,1278223.01105025,0.0,1.0
2008-10-03,14.28,15.21,14.13,14.82,876800,11.0600418532477,11.7803386966315,10.9438649430245,11.4782787300512,1132066.60210995,0.0,1.0
2008-10-06,14.83,14.95,13.68,14.01,1478400,11.4860238573994,11.5789653855779,10.5953342123549,10.850923414846,1908813.02983503,0.0,1.0
2008-10-07,14.76,16.2,14.454,14.454,1393200,11.4318079659619,12.5471063041045,11.1948070691066,11.1948070691066,1798808.38282344,0.0,1.0
2008-10-08,14.93,15.4,13.75,14.17,2443900,11.5634751308815,11.9274961162475,10.6495501037924,10.9748454524174,3155403.24919768,0.0,1.0
2008-10-09,13.92,15.58,13.92,15.26,1353100,10.781217268712,12.0669084085153,10.781217268712,11.8190643333725,1747033.89520413,0.0,1.0
2008-10-10,14.32,14.55,12.25,13.26,1612100,11.0910223626405,11.2691602916494,9.48778100156052,10.27003886373,2081437.69304455,0.0,1.0
2008-10-13,15.26,16.02,14.45,14.87,1204700,11.8190643333725,12.4076940118367,11.1917090181673,11.5170043667922,1555429.55698206,0.0,1.0
2008-10-14,15.15,15.83,14.79,15.61,842300,11.7338679325422,12.2605365922207,11.4550433480065,12.09014379056,1087522.46687639,0.0,1.0
2008-10-15,13.84,14.99,13.79,14.92,954100,10.7192562499263,11.6099458949708,10.6805306131853,11.5557300035333,1231871.28772025,0.0,1.0
2008-10-16,15.04,15.12,13.64,13.9,1328200,11.6486715317119,11.7106325504976,10.5643537029621,10.7657270140156,1714884.64977468,0.0,1.0
2008-10-17,13.93,14.92,13.9,14.56,1349600,10.7889623960602,11.5557300035333,10.7657270140156,11.2769054189976,1742514.92496305,0.0,1.0
2008-10-20,14.38,14.93,13.96,14.18,895800,11.1374931267298,11.5634751308815,10.8121977781049,10.9825905797656,1156598.15484728,0.0,1.0
2008-10-21,14.1,14.89,14.02,14.15,698400,10.9206295609799,11.5324946214887,10.8586685421942,10.9593551977209,901728.233249988,0.0,1.0
2008-10-22,13.58,14.41,13.33,14.01,1325500,10.5178829388728,11.1607285087745,10.3242547551675,10.850923414846,1711398.58701727,0.0,1.0
2008-10-23,13.37,13.76,12.77,13.63,1343100,10.3552352645603,10.6572952311406,9.89052762366758,10.5566085756139,1734122.55165817,0.0,1.0
2008-10-24,13.53,13.76,12.41,12.41,1267600,10.4791573021317,10.6572952311406,9.61170303913192,9.61170303913192,1636641.90788616,0.0,1.0
2008-10-27,13.41,14.07,13.18,13.37,813700,10.3862157739532,10.8973941789352,10.2080778449443,10.3552352645603,1050596.02433493,0.0,1.0
2008-10-28,14.15,14.21,12.82,13.67,1205300,10.9593551977209,11.0058259618102,9.92925326040864,10.5875890850067,1556204.23759481,0.0,1.0
2008-10-29,14.18,14.93,13.38,14.22,1543300,10.9825905797656,11.5634751308815,10.3629803919086,11.0135710891584,1992607.64944832,0.0,1.0
2008-10-30,14.33,14.82,13.99,14.59,960500,11.0987674899888,11.4782787300512,10.8354331601495,11.3001408010423,1240134.54758965,0.0,1.0
2008-10-31,15.34,15.6,14.19,14.28,941100,11.8810253521582,12.0823986632118,10.9903357071138,11.0600418532477,1215086.54111049,0.0,1.0
2008-11-03,15.18,15.89,14.86,15.4,631500,11.7571033145868,12.3070073563099,11.509259239444,11.9274961162475,815351.344927507,0.0,1.0
2008-11-04,15.04,15.8,14.8,15.5,968400,11.6486715317119,12.237301210176,11.4627884753548,12.0049473897296,1250334.50899096,0.0,1.0
2008-11-05,14.45,15.12,14.34,14.84,1068100,11.1917090181673,11.7106325504976,11.106512617337,11.4937689847476,1379060.60414421,0.0,1.0
2008-11-06,14.05,14.96,14.05,14.36,941500,10.8819039242388,11.5867105129262,10.8819039242388,11.1220028720334,1215602.99485233,0.0,1.0
2008-11-07,14.18,14.49,13.82,14.2,747500,10.9825905797656,11.2226895275602,10.7037659952299,10.998080834462,965122.930060662,0.0,1.0
2008-11-10,14.24,14.94,14.03,14.48,564400,11.0290613438548,11.5712202582297,10.8664136695424,11.2149444002119,728716.229734102,0.0,1.0
2008-11-11,14.1,14.88,13.69,14.09,533000,10.9206295609799,11.5247494941405,10.6030793397031,10.9128844336317,688174.610999776,0.0,1.0
2008-11-12,13.58,14.23,13.52,13.86,664700,10.5178829388728,11.0213162165066,10.4714121747835,10.7347465046228,858217.005500099,0.0,1.0
2008-11-13,14.76,14.82,13.33,13.69,1209500,11.4318079659619,11.4782787300512,10.3242547551675,10.6030793397031,1561627.00188411,0.0,1.0
2008-11-14,13.93,14.66,13.93,14.48,854200,10.7889623960602,11.3543566924798,10.7889623960602,11.2149444002119,1102886.96569609,0.0,1.0
2008-11-17,13.96,14.51,13.72,13.84,730000,10.8121977781049,11.2381797822566,10.6263147217478,10.7192562499263,942528.07885523,0.0,1.0
2008-11-18,13.8,14.36,13.36,13.97,852500,10.6882757405335,11.1220028720334,10.3474901372121,10.8199429054531,1100692.03729327,0.0,1.0
2008-11-19,13.23,14.14,13.18,13.81,1156500,10.2468034816854,10.9516100703727,10.2080778449443,10.6960208678817,1493196.88109051,0.0,1.0
2008-11-20,13.24,13.77,12.81,13.09,2022500,10.2545486090336,10.6650403584888,9.92150813306043,10.1383716988104,2611319.23217082,0.0,1.0
2008-11-21,14.77,14.94,13.0,13.43,1825300,11.4395530933101,11.5712202582297,10.0686655526765,10.4017060286496,2356707.53744446,0.0,1.0
2008-11-24,15.13,15.24,14.44,14.76,1214900,11.7183776778458,11.8035740786761,11.1839638908191,11.4318079659619,1568599.12739893,0.0,1.0
2008-11-25,14.92,15.5,14.3,15.34,951700,11.5557300035333,12.0049473897296,11.0755321079441,11.8810253521582,1228772.56526921,0.0,1.0
2008-11-26,15.38,15.41,14.47,14.59,983800,11.9120058615511,11.9352412435957,11.2071992728637,11.3001408010423,1270217.97805175,0.0,1.0
2008-11-28,15.44,15.49,15.11,15.22,240300,11.9584766256404,11.9972022623814,11.7028874231493,11.7880838239797,310259.585409468,0.0,1.0
2008-12-01,14.14,15.34,14.08,15.1,892400,10.9516100703727,11.8810253521582,10.9051393062834,11.6951422958011,1152208.29804166,0.0,1.0
2008-12-02,14.42,14.72,13.93,14.41,1043600,11.1684736361227,11.4008274565691,10.7889623960602,11.1607285087745,1347427.8124566,0.0,1.0
2008-12-03,14.9,15.16,14.07,14.07,1139600,11.5402397488369,11.7416130598904,10.8973941789352,10.8973941789352,1471376.71049783,0.0,1.0
2008-12-04,14.87,15.45,14.54,14.74,964300,11.5170043667922,11.9662217529886,11.2614151643012,11.4163177112655,1245040.85813713,0.0,1.0
2008-12-05,14.84,14.92,13.9,14.61,1133200,11.4937689847476,11.5557300035333,10.7657270140156,11.3156310557387,1463113.45062842,0.0,1.0
2008-12-08,16.22,16.52,14.76,15.01,1742900,12.5625965588009,12.7949503792473,11.4318079659619,11.6254361496672,2250318.06662574,0.0,1.0
2008-12-09,14.99,16.22,14.6,16.04,1351600,11.6099458949708,12.5625965588009,11.3078859283905,12.4231842665331,1745097.19367223,0.0,1.0
2008-12-10,14.56,14.89,14.01,14.44,861700,11.2923956736941,11.5483359602544,10.8658285294268,11.1993264785812,1111044.31358414,0.02,1.0
2008-12-11,13.24,14.5,13.15,14.41,1234200,10.2686345274526,11.2458610761376,10.1988326311179,11.176059179803,1591332.12466699,0.0,1.0
2008-12-12,13.66,13.86,12.8,12.94,943600,10.5943767103476,10.7494920355357,9.92738081203875,10.0359615396704,1216643.16385981,0.0,1.0
2008-12-15,13.58,13.97,13.48,13.66,628500,10.5323305802724,10.8348054643892,10.4547729176783,10.5943767103476,810364.803397508,0.0,1.0
2008-12-16,14.15,14.26,13.45,13.55,671300,10.9744092570585,11.0597226859119,10.4315056189001,10.5090632814941,865549.550550114,0.0,1.0
2008-12-17,14.9,15.23,13.95,13.95,951300,11.5560917265139,11.8120320130742,10.8192939318704,10.8192939318704,1226571.26089427,0.0,1.0
2008-12-18,14.39,14.97,14.23,14.97,847300,11.1605476472842,11.6103820903297,11.0364553871337,11.6103820903297,1092477.48276644,0.0,1.0
2008-12-19,14.93,15.52,14.55,15.11,1452800,11.5793590252921,12.036949234597,11.2846399074347,11.7189628179614,1873186.93138568,0.0,1.0
2008-12-22,14.99,15.21,14.61,14.98,791100,11.6258936228485,11.7965204805554,11.3311745049911,11.6181378565891,1020015.26804737,0.0,1.0
2008-12-23,14.54,15.15,14.27,15.03,829000,11.2768841411753,11.749985882999,11.0674784521713,11.6569166878861,1068882.13526895,0.0,1.0
2008-12-24,14.63,14.89,14.55,14.59,180200,11.3466860375099,11.5483359602544,11.2846399074347,11.3156629724723,232343.25787149,0.0,1.0
2008-12-26,14.91,15.02,14.68,14.68,196700,11.5638474927733,11.6491609216267,11.3854648688069,11.3854648688069,253617.75151677,0.0,1.0
2008-12-29,14.52,14.99,14.29,14.84,495500,11.2613726086565,11.6258936228485,11.0829899846901,11.5095571289574,638879.490984033,0.0,1.0
2008-12-30,15.1,15.16,14.52,14.68,548400,11.711207051702,11.7577416492584,11.2613726086565,11.3854648688069,707086.806974055,0.0,1.0
2008-12-31,15.76,15.96,14.95,15.19,910700,12.2230876248227,12.3782029500108,11.5948705578109,11.7810089480366,1174223.11289437,0.0,1.0
2009-01-02,15.91,16.04,15.51,15.78,865100,12.3394241187138,12.4402490800861,12.0291934683376,12.2385991573415,1115428.14863832,0.0,1.0
2009-01-05,15.51,16.09,15.3,15.95,633700,12.0291934683376,12.4790279113831,11.8663223768901,12.3704471837514,817069.492303901,0.0,1.0
2009-01-06,15.56,16.2,15.39,15.65,742000,12.0679722996346,12.5643413402365,11.9361242732247,12.1377741959692,956707.532412018,0.0,1.0
2009-01-07,15.0,15.69,14.88,15.36,660100,11.6336493891079,12.1687972610069,11.540580193995,11.9128569744465,851108.682136352,0.0,1.0
2009-01-08,14.91,15.06,14.63,14.75,543900,11.5638474927733,11.6801839866643,11.3466860375099,11.4397552326228,701284.672343524,0.0,1.0
2009-01-09,14.26,14.99,14.18,14.99,786000,11.0597226859119,11.6258936228485,10.9976765558367,11.6258936228485,1013439.5154661,0.0,1.0
2009-01-12,13.91,14.25,13.82,14.2,688500,10.7882708668327,11.0519669196525,10.7184689704981,11.0131880883555,887726.598471261,0.0,1.0
2009-01-13,13.84,14.07,13.52,13.88,601600,10.7339805030169,10.9123631269832,10.4857959827159,10.7650035680545,775680.931939447,0.0,1.0
2009-01-14,13.66,14.013,13.5,13.63,1299200,10.5943767103476,10.8681552593046,10.4702844501971,10.5711094115694,1675140.73599689,0.0,1.0
2009-01-15,14.2,14.3,13.5,13.65,770700,11.0131880883555,11.0907457509495,10.4702844501971,10.5866209440882,993712.257722292,0.0,1.0
2009-01-16,13.69,14.57,13.38,14.29,1134600,10.6176440091258,11.3001514399535,10.3772152550843,11.0829899846901,1462911.54484458,0.0,1.0
2009-01-20,12.92,13.72,12.92,13.53,1390900,10.0204500071516,10.640911307904,10.0204500071516,10.4935517489753,1793375.3461346,0.0,1.0
2009-01-21,13.25,13.35,12.89,13.16,1383200,10.276390293712,10.353947956306,9.99718270837339,10.2065883973773,1783447.24910014,0.0,1.0
2009-01-22,13.56,13.84,12.83,13.0,1765100,10.5168190477535,10.7339805030169,9.95064811081696,10.0824961372269,2275855.07474456,0.0,1.0
2009-01-23,13.26,13.97,13.14,13.2,1068300,10.2841460599714,10.8348054643892,10.1910768648585,10.237611462415,1377426.76128808,0.0,1.0
2009-01-26,13.28,13.62,13.08,13.3,1125500,10.2996575924902,10.56335364531,10.1445422673021,10.315169125009,1451178.33925839,0.0,1.0
2009-01-27,13.7,13.73,13.1223,13.29,1055400,10.6253997753852,10.6486670741634,10.1773491585794,10.3074133587496,1360793.97534723,0.0,1.0
2009-01-28,14.16,14.25,13.76,13.95,1109500,10.9821650233179,11.0519669196525,10.6719343729417,10.8192939318704,1430548.52723872,0.0,1.0
2009-01-29,13.8,14.06,13.69,14.04,1095400,10.7029574379793,10.9046073607238,10.6176440091258,10.889095828205,1412368.50539639,0.0,1.0
2009-01-30,13.46,14.12,13.39,13.93,885800,10.4392613851595,10.9511419582802,10.3849710213437,10.8037823993515,1142117.96793877,0.0,1.0
2009-02-02,13.36,13.57,13.12,13.33,795700,10.3617037225654,10.524574814013,10.1755653323397,10.3384364237872,1025946.33900303,0.0,1.0
2009-02-03,13.79,13.84,13.33,13.51,1032200,10.6952016717199,10.7339805030169,10.3384364237872,10.4780402164565,1330880.74791871,0.0,1.0
2009-02-04,13.59,13.97,13.54,13.82,753900,10.5400863465318,10.8348054643892,10.5013075152347,10.7184689704981,972050.955101641,0.0,1.0
2009-02-05,13.8,14.05,13.32,13.48,752700,10.7029574379793,10.8968515944644,10.3306806575278,10.4547729176783,970503.719200167,0.0,1.0
2009-02-06,14.46,14.53,13.65,13.75,1197600,11.2148380111,11.2691283749159,10.5866209440882,10.6641786066822,1544141.42967201,0.0,1.0
2009-02-09,14.3,14.57,14.18,14.43,542200,11.0907457509495,11.3001514399535,10.9976765558367,11.1915707123218,699092.754816439,0.0,1.0
2009-02-10,13.82,14.46,13.7,14.17,733400,10.7184689704981,11.2148380111,10.6253997753852,10.9899207895773,945619.008451446,0.0,1.0
2009-02-11,13.54,13.908,13.34,13.89,795200,10.5013075152347,10.7867197135808,10.3461921900466,10.7727593343139,1025301.65737741,0.0,1.0
2009-02-12,13.41,13.54,12.98,13.37,1486000,10.4004825538625,10.5013075152347,10.066984604708,10.3694594888248,1915993.79132649,0.0,1.0
2009-02-13,13.03,13.46,12.98,13.46,744000,10.1057634360051,10.4392613851595,10.066984604708,10.4392613851595,959286.258914473,0.0,1.0
2009-02-17,12.9,13.15,12.5,12.78,1605200,10.0049384746328,10.1988326311179,9.69470782425659,9.91186927951994,2069685.89087301,0.0,1.0
2009-02-18,12.99,13.1,12.68,13.06,1080500,10.0747403709674,10.1600537998209,9.83431161692588,10.1290307347833,1393156.99295309,0.0,1.0
2009-02-19,12.97,13.35,12.97,13.18,706700,10.0592288384486,10.353947956306,10.0592288384486,10.2220999298961,911193.009643632,0.0,1.0
2009-02-20,13.03,13.23,12.58,12.74,1218300,10.1057634360051,10.2608787611932,9.75675395433183,9.88084621448231,1570831.24897245,0.0,1.0
2009-02-23,12.78,13.2,12.72,13.07,1022100,9.91186927951994,10.237611462415,9.86533468196351,10.1367865010427,1317858.1790813,0.0,1.0
2009-02-24,13.16,13.29,12.73,12.99,942000,10.2065883973773,10.3074133587496,9.87309044822291,10.0747403709674,1214580.18265785,0.0,1.0
2009-02-25,12.62,13.25,12.41,13.1,1504000,9.78777701936945,10.276390293712,9.62490592792194,10.1600537998209,1939202.32984862,0.0,1.0
2009-02-26,12.42,12.88,12.3,12.72,1204600,9.63266169418135,9.98942694211399,9.53959249906848,9.86533468196351,1553166.97243061,0.0,1.0
2009-02-27,12.37,12.59,12.12,12.2,1648500,9.59388286288432,9.76450972059124,9.39998870639919,9.46203483647443,2125515.31965123,0.0,1.0
2009-03-02,12.18,12.33,11.89,12.22,1685200,9.44652330395562,9.5628597978467,9.22160608243287,9.47754636899324,2172834.95097134,0.0,1.0
2009-03-03,12.53,12.71,12.24,12.35,1428000,9.7179751230348,9.8575789157041,9.49305790151205,9.57837133036551,1841210.7227552,0.0,1.0
2009-03-04,12.65,12.88,12.48,12.7,952300,9.81104431814767,9.98942694211399,9.67919629173778,9.84982314944469,1227860.6241455,0.0,1.0
2009-03-05,12.44,12.6,12.23,12.4,1183800,9.64817322670016,9.77226548685064,9.48530213525265,9.61715016166254,1526348.21680505,0.0,1.0
2009-03-06,12.19,12.61,12.11,12.54,1408000,9.45427907021502,9.78002125311005,9.39223294013978,9.72573088929421,1815423.45773062,0.0,1.0
2009-03-09,12.0,12.43,11.93,12.03,864400,9.30691951128632,9.64041746044075,9.25262914747049,9.33018681006454,1114525.59436246,0.0,1.0
2009-03-10,12.62,12.69,12.16,12.25,746200,9.78777701936945,9.84206738318529,9.43101177143681,9.50081366777146,962122.85806718,0.0,1.0
2009-03-11,13.01,13.08,12.51,12.64,1138900,10.0902519034863,10.1445422673021,9.70246359051599,9.80328855188826,1468455.80682485,0.0,1.0
2009-03-12,13.36,13.38,12.64,12.91,655200,10.3617037225654,10.3772152550843,9.80328855188826,10.0126942408922,844790.802205332,0.0,1.0
2009-03-13,13.26,13.49,13.16,13.39,605800,10.2841460599714,10.4625286839377,10.2065883973773,10.3849710213437,781096.257594609,0.0,1.0
2009-03-16,13.57,13.96,13.28,13.39,867500,10.524574814013,10.8270496981298,10.2996575924902,10.3849710213437,1118522.62044127,0.0,1.0
2009-03-17,14.13,14.14,13.48,13.6,1053800,10.9588977245396,10.9666534907991,10.4547729176783,10.5478421127912,1358730.99414527,0.0,1.0
2009-03-18,14.34,14.45,13.82,14.07,852300,11.137280348506,11.2227127640105,10.7334180206661,10.9275826013584,1097393.76378718,0.02,1.0
2009-03-19,14.29,14.49,14.15,14.49,736900,11.0984474323675,11.2537790969213,10.9897152671799,11.2537790969213,948808.476516223,0.0,1.0
2009-03-20,13.26,14.38,13.18,14.38,1329000,10.2984893599156,11.1683466814167,10.236356694094,11.1683466814167,1711177.18182936,0.0,1.0
2009-03-23,14.2,14.2,13.27,13.56,748000,11.0285481833183,11.0285481833183,10.3062559431432,10.5314868567462,963100.475551819,0.0,1.0
2009-03-24,13.55,14.04,13.52,14.04,1002000,10.5237202735185,10.9042828516753,10.5004205238355,10.9042828516753,1290142.61564562,0.0,1.0
2009-03-25,13.61,14.09,13.17,13.69,721600,10.5703197728847,10.9431157678137,10.2285901108664,10.6324524387062,929108.69406175,0.0,1.0
2009-03-26,14.54,14.58,13.73,13.83,964700,11.2926120130597,11.3236783459705,10.6635187716169,10.7411846038938,1242116.3486161,0.0,1.0
2009-03-27,14.32,14.52,14.31,14.32,1038100,11.1217471820506,11.2770788466044,11.1139805988229,11.1217471820506,1336623.80169832,0.0,1.0
2009-03-30,14.27,14.87,13.91,14.74,1411300,11.0829142659121,11.5489092595735,10.8033172697153,11.4479436776135,1817143.98548968,0.0,1.0
2009-03-31,14.81,14.96,14.21,14.48,2015300,11.5023097602073,11.6188085086227,11.036314766546,11.2460125136936,2594834.74382297,0.0,1.0
2009-04-01,15.03,15.09,14.4,14.62,1336000,11.6731745912165,11.7197740905826,11.1838798478721,11.3547446788813,1720190.15419415,0.0,1.0
2009-04-02,15.96,16.31,15.26,15.44,1725000,12.3954668313916,12.6672972443607,11.8518060054534,11.9916045035518,2221053.90418032,0.0,1.0
2009-04-03,15.99,16.11,15.82,16.04,1083800,12.4187665810746,12.5119655798069,12.2867346662039,12.4575994972131,1395465.63556559,0.0,1.0
2009-04-06,15.47,15.83,15.24,15.83,795400,12.0149042532348,12.2945012494316,11.836272838998,12.2945012494316,1024131.17413625,0.0,1.0
2009-04-07,14.43,15.29,14.25,15.29,1065200,11.2071795975552,11.8751057551364,11.0673810994568,11.8751057551364,1371516.88042486,0.0,1.0
2009-04-08,14.78,14.78,14.37,14.58,706200,11.4790100105243,11.4790100105243,11.160580098189,11.3236783459705,909280.154859214,0.0,1.0
2009-04-09,15.64,15.64,14.86,15.05,985000,12.1469361681055,12.1469361681055,11.5411426763458,11.6887077576719,1268253.96847399,0.0,1.0
2009-04-13,15.69,15.8,15.1,15.31,969900,12.185769084244,12.2712014997486,11.7275406738103,11.8906389215918,1248811.69951565,0.0,1.0
2009-04-14,15.59,15.87,15.26,15.41,967200,12.1081032519671,12.3255675823424,11.8518060054534,11.9683047538687,1245335.2673178,0.0,1.0
2009-04-15,15.17,15.58,14.95,15.53,976900,11.7819067564042,12.1003366687394,11.611041925395,12.061503752601,1257824.67188044,0.0,1.0
2009-04-16,16.55,16.78,15.45,15.58,1983100,12.8536952418252,13.0323266560621,11.9993710867794,12.1003366687394,2553375.07094494,0.0,1.0
2009-04-17,16.5,16.96,16.44,16.55,1924400,12.8148623256868,13.1721251541605,12.7682628263207,12.8536952418252,2477794.85982876,0.0,1.0
2009-04-20,14.73,15.9,14.68,15.12,2123100,11.4401770943858,12.3488673320254,11.4013441782474,11.7430738402657,2733634.51824073,0.0,1.0
2009-04-21,15.05,15.09,14.5,14.63,1651700,11.6887077576719,11.7197740905826,11.261545680149,11.3625112621089,2126675.20784617,0.0,1.0
2009-04-22,15.06,15.27,14.4505,14.7,2096700,11.6964743408996,11.859572588681,11.2231010931719,11.4168773447028,2699642.73675065,0.0,1.0
2009-04-23,15.26,15.62,15.0,15.41,2508800,11.8518060054534,12.1314030016502,11.6498748415334,11.9683047538687,3230249.29554063,0.0,1.0
2009-04-24,15.17,15.44,14.89,15.38,1337500,11.7819067564042,11.9916045035518,11.5644424260289,11.9450050041856,1722121.50541517,0.0,1.0
2009-04-27,14.62,15.02,14.5,14.92,992400,11.3547446788813,11.6654080079888,11.261545680149,11.5877421757119,1277781.96783104,0.0,1.0
2009-04-28,14.64,14.9,14.22,14.44,867800,11.3702778453366,11.5722090092566,11.0440813497737,11.2149461807829,1117351.05973779,0.0,1.0
2009-04-29,15.02,15.25,14.61,14.84,767500,11.6654080079888,11.8440394222257,11.3469780956536,11.5256095098904,988208.041425161,0.0,1.0
2009-04-30,14.95,15.43,14.77,15.07,836100,11.611041925395,11.9838379203241,11.4712434272966,11.7042409241273,1076535.1706001,0.0,1.0
2009-05-01,14.66,15.04,14.48,14.84,531600,11.385811011792,11.6809411744442,11.2460125136936,11.5256095098904,684470.872731747,0.0,1.0
2009-05-04,15.28,15.29,14.75,14.75,936800,11.8673391719087,11.8751057551364,11.4557102608412,11.4557102608412,1206193.21590501,0.0,1.0
2009-05-05,14.99,15.33,14.83,15.16,862000,11.6421082583058,11.9061720880472,11.5178429266627,11.7741401731765,1109883.16834982,0.0,1.0
2009-05-06,15.89,15.91,14.83,15.1,1364700,12.3411007487978,12.3566339152531,11.5178429266627,11.7275406738103,1757143.34088979,0.0,1.0
2009-05-07,15.66,16.22,15.53,15.91,1316500,12.1624693345609,12.5973979953115,12.061503752601,12.3566339152531,1695082.58832081,0.0,1.0
2009-05-08,15.82,15.99,15.484,15.94,689100,12.2867346662039,12.4187665810746,12.0257774697536,12.3799336649362,887262.750939517,0.0,1.0
2009-05-11,15.33,15.6,15.11,15.47,498400,11.9061720880472,12.1158698351948,11.735307257038,12.0149042532348,641723.632373027,0.0,1.0
2009-05-12,14.88,15.86,14.61,15.86,677900,11.5566758428012,12.3178009991147,11.3469780956536,12.3178009991147,872841.995155849,0.0,1.0
2009-05-13,14.13,14.69,14.05,14.61,813800,10.9741821007245,11.4091107614751,10.912049434903,11.3469780956536,1047822.41578084,0.0,1.0
2009-05-14,14.44,14.55,14.159,14.23,751800,11.2149461807829,11.3003785962874,10.9967051920848,11.0518479330014,967993.231978413,0.0,1.0
2009-05-15,14.61,14.94,14.24,14.39,730800,11.3469780956536,11.6032753421673,11.0596145162291,11.1761132646444,940954.314884045,0.0,1.0
2009-05-18,15.1,15.14,14.43,14.75,688200,11.7275406738103,11.7586070067211,11.2071795975552,11.4557102608412,886103.940206901,0.0,1.0
2009-05-19,14.99,15.25,14.9,14.97,616700,11.6421082583058,11.8440394222257,11.5722090092566,11.6265750918504,794042.865337972,0.0,1.0
2009-05-20,14.69,15.42,14.63,15.06,733900,11.4091107614751,11.9760713370964,11.3625112621089,11.6964743408996,944945.774074167,0.0,1.0
2009-05-21,14.36,14.99,14.2,14.99,534400,11.1528135149613,11.6421082583058,11.0285481833183,11.6421082583058,688076.061677664,0.0,1.0
2009-05-22,14.18,14.44,14.13,14.4,322200,11.0130150168629,11.2149461807829,10.9741821007245,11.1838798478721,414854.242276466,0.0,1.0
2009-05-26,14.79,14.8,14.0,14.0,494700,11.486776593752,11.4945431769797,10.8732165187645,10.8732165187645,636959.632694495,0.0,1.0
2009-05-27,15.0,15.2,14.71,14.71,1022300,11.6498748415334,11.8052065060872,11.4246439279305,11.4246439279305,1316280.23550351,0.0,1.0
2009-05-28,15.12,15.3,14.78,15.07,721200,11.7430738402657,11.8828723383641,11.4790100105243,11.7042409241273,928593.667069479,0.0,1.0
2009-05-29,15.7,15.79,15.06,15.13,840700,12.1935356674717,12.2634349165209,11.6964743408996,11.7508404234934,1082457.98101124,0.0,1.0
2009-06-01,16.2,16.37,15.82,15.92,878600,12.5818648288561,12.7138967437268,12.2867346662039,12.3644004984808,1131256.78852918,0.0,1.0
2009-06-02,16.21,16.49,16.0,16.17,887600,12.5896314120838,12.8070957424591,12.4265331643023,12.5585650791731,1142844.89585534,0.0,1.0
2009-06-03,15.86,16.32,15.75,16.03,976300,12.3178009991147,12.6750638275884,12.2323685836101,12.4498329139854,1257052.13139203,0.0,1.0
2009-06-04,15.74,16.05,15.65,16.0,658100,12.2246020003824,12.4653660804408,12.1547027513332,12.4265331643023,847348.159038304,0.0,1.0
2009-06-05,15.59,15.96,15.5,15.83,811500,12.1081032519671,12.3954668313916,12.0382040029179,12.2945012494316,1044861.01057527,0.0,1.0
2009-06-08,15.5,15.61,15.34,15.6,922000,12.0382040029179,12.1236364184225,11.9139386712749,12.1158698351948,1187137.21719087,0.0,1.0
2009-06-09,15.79,15.87,15.53,15.53,857800,12.2634349165209,12.3255675823424,12.061503752601,12.061503752601,1104475.38493094,0.0,1.0
2009-06-10,15.46,15.89,15.17,15.88,677500,12.0071376700071,12.3411007487978,11.7819067564042,12.3333341655701,872326.96816358,0.0,1.0
2009-06-11,15.39,15.68,15.31,15.6,436100,11.9527715874133,12.1780025010163,11.8906389215918,12.1158698351948,561508.1783264,0.0,1.0
2009-06-12,15.03,15.37,14.74,15.32,522200,11.6731745912165,11.9372384209579,11.4479436776135,11.8984055048195,672367.738413314,0.0,1.0
2009-06-15,14.8,14.93,14.51,14.93,715400,11.4945431769797,11.5955087589396,11.2693122633767,11.5955087589396,921125.775681507,0.0,1.0
2009-06-16,14.44,15.28,14.34,14.79,830200,11.2149461807829,11.8673391719087,11.137280348506,11.486776593752,1068938.52246406,0.0,1.0
2009-06-17,14.57,15.03,14.22,14.52,768500,11.3314449291982,11.6891981664961,11.0592413790802,11.2925587077528,988139.206426191,0.02,1.0
2009-06-18,14.67,14.94,14.28,14.59,669800,11.4092173720891,11.6192029678944,11.1059048448147,11.3469994177764,861230.50158004,0.0,1.0
2009-06-19,14.79,15.0,14.74,14.91,624900,11.5025443035581,11.6658664336289,11.4636580821127,11.5958712350271,803497.970196131,0.0,1.0
2009-06-22,14.27,14.76,14.27,14.76,515400,11.0981276005256,11.4792125706908,11.0981276005256,11.4792125706908,662702.598558308,0.0,1.0
2009-06-23,14.36,14.57,14.21,14.44,477100,11.1681227991274,11.3314449291982,11.0514641347911,11.2303407534401,613456.363547086,0.0,1.0
2009-06-24,14.57,14.89,14.44,14.44,560800,11.3314449291982,11.5803167464489,11.2303407534401,11.2303407534401,721078.031182574,0.0,1.0
2009-06-25,14.8,14.8,14.41,14.49,727000,11.5103215478472,11.5103215478472,11.2070090205728,11.2692269748855,934778.403476695,0.0,1.0
2009-06-26,14.97,15.03,14.56,14.67,1014600,11.6425347007616,11.6891981664961,11.3236676849091,11.4092173720891,1304575.1969291,0.0,1.0
2009-06-29,14.86,15.08,14.57,14.99,584200,11.5569850135817,11.7280843879416,11.3314449291982,11.6580891893398,751165.809231204,0.0,1.0
2009-06-30,14.72,14.94,14.62,14.83,555300,11.4481035935345,11.6192029678944,11.3703311506436,11.5336532807144,714006.117538664,0.0,1.0
2009-07-01,14.86,15.14,14.82,14.87,623300,11.5569850135817,11.7747478536761,11.5258760364253,11.5647622578708,801440.686226994,0.0,1.0
2009-07-02,14.58,14.85,14.56,14.8,522400,11.3392221734873,11.5492077692926,11.3236676849091,11.5103215478472,671703.215923281,0.0,1.0
2009-07-06,14.68,14.72,14.345,14.48,498600,11.4169946163781,11.4481035935345,11.1564569326938,11.2614497305964,641101.11688237,0.0,1.0
2009-07-07,14.55,14.78,14.5,14.73,612400,11.31589044062,11.494767059269,11.2770042191746,11.4558808378236,787425.439187249,0.0,1.0
2009-07-08,14.49,14.75,14.21,14.65,496800,11.2692269748855,11.4714353264017,11.0514641347911,11.3936628835109,638786.672417088,0.0,1.0
2009-07-09,14.32,14.75,14.3,14.62,552700,11.137013821971,11.4714353264017,11.1214593333929,11.3703311506436,710663.03108882,0.0,1.0
2009-07-10,14.62,14.67,14.28,14.28,434800,11.3703311506436,11.4092173720891,11.1059048448147,11.1059048448147,559066.918613024,0.0,1.0
2009-07-13,14.77,14.77,14.12,14.62,435500,11.4869898149799,11.4869898149799,10.9814689361893,11.3703311506436,559966.980349521,0.0,1.0
2009-07-14,14.86,15.0,14.49,14.84,908200,11.5569850135817,11.6658664336289,11.2692269748855,11.5414305250035,1167765.81298148,0.0,1.0
2009-07-15,14.55,15.01,14.45,15.01,683000,11.31589044062,11.673643677918,11.2381179977292,11.673643677918,878203.094325427,0.0,1.0
2009-07-16,14.99,15.06,14.43,14.43,748400,11.6580891893398,11.7125298993634,11.222563509151,11.222563509151,962294.576563907,0.0,1.0
2009-07-17,14.92,15.11,14.82,15.01,537400,11.6036484793162,11.7514161208088,11.5258760364253,11.673643677918,690990.253133943,0.0,1.0
2009-07-20,14.78,15.13,14.69,15.04,757800,11.494767059269,11.766970609387,11.4247718606672,11.6969754107852,974381.119882587,0.0,1.0
2009-07-21,14.5,14.79,14.28,14.79,607400,11.2770042191746,11.5025443035581,11.1059048448147,11.5025443035581,780996.426783694,0.0,1.0
2009-07-22,14.58,14.72,14.23,14.48,603600,11.3392221734873,11.4481035935345,11.0670186233693,11.2614497305964,776110.377356992,0.0,1.0
2009-07-23,14.85,14.93,14.44,14.5,901000,11.5492077692926,11.6114257236053,11.2303407534401,11.2770042191746,1158508.03512036,0.0,1.0
2009-07-24,14.99,15.0,14.35,14.35,723400,11.6580891893398,11.6658664336289,11.1603455548383,11.1603455548383,930149.514546139,0.0,1.0
2009-07-27,15.1,15.26,14.8,15.01,1174700,11.7436388765197,11.8680747851451,11.5103215478472,11.673643677918,1510432.17409089,0.0,1.0
2009-07-28,15.24,15.25,14.93,15.05,598700,11.8525202965669,11.860297540856,11.6114257236053,11.7047526550743,769809.945201514,0.0,1.0
2009-07-29,15.1,15.2,14.9,15.08,305600,11.7436388765197,11.8214113194106,11.588093990738,11.7280843879416,392941.238105199,0.0,1.0
2009-07-30,15.24,15.45,14.95,15.19,555800,11.8525202965669,12.0158424266378,11.6269802121835,11.8136340751215,714649.018779024,0.0,1.0
2009-07-31,15.4,15.48,15.09,15.14,437000,11.9769562051923,12.039174159505,11.7358616322307,11.7747478536761,561895.684070588,0.0,1.0
2009-08-03,15.62,15.63,15.19,15.44,470500,12.1480555795522,12.1558328238413,11.8136340751215,12.0080651823487,604970.067174397,0.0,1.0
2009-08-04,15.65,15.72,15.47,15.56,341000,12.1713873124195,12.2258280224431,12.0313969152159,12.1013921138177,438458.645922356,0.0,1.0
2009-08-05,15.32,15.62,15.27,15.61,610200,11.9147382508796,12.1480555795522,11.8758520294342,12.1402783352631,784596.673729687,0.0,1.0
2009-08-06,15.14,15.49,15.12,15.34,525100,11.7747478536761,12.0469514037941,11.7591933650979,11.9302927394578,675174.882621201,0.0,1.0
2009-08-07,15.73,15.82,15.33,15.41,460700,12.2336052667322,12.3036004653339,11.9225154951687,11.9847334494814,592369.202863429,0.0,1.0
2009-08-10,15.61,15.8,15.48,15.8,294700,12.1402783352631,12.2880459767558,12.039174159505,12.2880459767558,378925.991065452,0.0,1.0
2009-08-11,15.41,15.58,15.31,15.58,312700,11.9847334494814,12.1169466023959,11.9069610065906,12.1169466023959,402070.435718244,0.0,1.0
2009-08-12,15.47,15.66,15.37,15.515,557600,12.0313969152159,12.1791645567086,11.9536244723251,12.0663945145168,716963.463244302,0.0,1.0
2009-08-13,15.41,15.84,15.21,15.51,373500,11.9847334494814,12.3191549539121,11.8291885636997,12.0625058923723,480247.226545456,0.0,1.0
2009-08-14,15.02,15.42,14.86,15.34,245800,11.6814209222071,11.9925106937705,11.5569850135817,11.9302927394578,316050.249758695,0.0,1.0
2009-08-17,14.48,14.83,14.47,14.76,345800,11.2614497305964,11.5336532807144,11.2536724863073,11.4792125706908,444630.497829769,0.0,1.0
2009-08-18,14.58,14.66,14.41,14.6,555400,11.3392221734873,11.4014401278,11.2070090205728,11.3547766620654,714134.697786735,0.0,1.0
2009-08-19,14.61,14.68,14.35,14.52,468000,11.3625539063545,11.4169946163781,11.1603455548383,11.2925587077528,601755.560972621,0.0,1.0
2009-08-20,14.54,14.66,14.44,14.62,366800,11.3081131963309,11.4014401278,11.2303407534401,11.3703311506436,471632.349924695,0.0,1.0
2009-08-21,14.91,14.96,14.55,14.72,486700,11.5958712350271,11.6347574564725,11.31589044062,11.4481035935345,625800.067361911,0.0,1.0
2009-08-24,14.77,14.95,14.68,14.91,542800,11.4869898149799,11.6269802121835,11.4169946163781,11.5958712350271,697933.586529782,0.0,1.0
2009-08-25,14.72,15.02,14.62,14.89,541500,11.4481035935345,11.6814209222071,11.3703311506436,11.5803167464489,696262.043304856,0.0,1.0
2009-08-26,14.54,14.74,14.49,14.66,420800,11.3081131963309,11.4636580821127,11.2692269748855,11.4014401278,541065.683883075,0.0,1.0
2009-08-27,14.56,15.24,14.37,15.24,1298500,11.3236676849091,11.8525202965669,11.1759000434165,11.8525202965669,1669614.52120288,0.0,1.0
2009-08-28,14.3,14.66,14.18,14.64,573000,11.1214593333929,11.4014401278,11.0281324019238,11.3858856392218,736764.821447244,0.0,1.0
2009-08-31,14.16,14.26,13.97,14.25,780700,11.0125779133457,11.0903503562365,10.864810271853,11.0825731119474,1003825.99669086,0.0,1.0
2009-09-01,14.0,14.39,13.86,14.12,611700,10.8881420047203,11.1914545319946,10.7792605846731,10.9814689361893,786525.37745075,0.0,1.0
2009-09-02,13.93,14.095,13.79,13.96,488400,10.8337012946967,10.9620258254666,10.7248198746495,10.857033027564,627985.931579118,0.0,1.0
2009-09-03,14.04,14.07,13.7,13.92,420900,10.9192509818766,10.9425827147439,10.6548246760477,10.8259240504076,541194.264131146,0.0,1.0
2009-09-04,14.13,14.19,13.74,13.97,721600,10.9892461804784,11.0359096462129,10.6859336532041,10.864810271853,927835.07008086,0.0,1.0
2009-09-08,14.09,14.3,13.96,14.23,518200,10.9581372033221,11.1214593333929,10.857033027564,11.0670186233693,666302.845504296,0.0,1.0
2009-09-09,14.02,14.16,13.91,14.04,733500,10.9036964932985,11.0125779133457,10.8181468061185,10.9192509818766,943136.119601314,0.0,1.0
2009-09-10,14.06,14.11,13.91,14.02,570400,10.9348054704548,10.9736916919002,10.8181468061185,10.9036964932985,733421.734997398,0.0,1.0
2009-09-11,14.26,14.43,14.09,14.15,583900,11.0903503562365,11.222563509151,10.9581372033221,11.0048006690566,750780.068486994,0.0,1.0
2009-09-14,14.43,14.44,14.13,14.19,546600,11.222563509151,11.2303407534401,10.9892461804784,11.0359096462129,702819.635956482,0.0,1.0
2009-09-15,14.33,14.48,14.2075,14.33,449900,11.1447910662601,11.2614497305964,11.0495198237188,11.1447910662601,578482.536071757,0.0,1.0
2009-09-16,14.35,14.38,14.16,14.29,289200,11.1603455548383,11.1836772877056,11.0125779133457,11.1136820891038,371854.077421542,0.0,1.0
2009-09-17,14.33,14.64,14.23,14.35,349300,11.1603455548383,11.4017766170853,11.0824645670167,11.1759217524026,448504.840231403,0.02,1.0
2009-09-18,14.22,14.47,14.2,14.34,657100,11.0746764682345,11.2693789377886,11.0591002706702,11.1681336536205,843723.247970385,0.0,1.0
2009-09-21,14.11,14.29,14.01,14.12,231600,10.9890073816307,11.1291931597097,10.9111263938091,10.9967954804129,297376.813620364,0.0,1.0
2009-09-22,14.21,14.33,14.1,14.2,398700,11.0668883694524,11.1603455548383,10.9812192828486,11.0591002706702,511934.955053706,0.0,1.0
2009-09-23,14.45,14.87,14.43,14.87,795600,11.2538027402242,11.5809028890751,11.2382265426599,11.5809028890751,1021558.69134871,0.0,1.0
2009-09-24,14.34,14.66,14.24,14.55,671100,11.1681336536205,11.4173528146497,11.0902526657988,11.3316837280459,861699.393871439,0.0,1.0
2009-09-25,14.26,14.44,14.2,14.26,501500,11.1058288633632,11.2460146414421,11.0591002706702,11.1058288633632,643931.226384334,0.0,1.0
2009-09-28,14.49,14.68,13.76,13.76,603500,11.2849551353529,11.432929012214,10.7164239242551,10.7164239242551,774900.28937776,0.0,1.0
2009-09-29,14.38,14.61,14.35,14.46,486900,11.1992860487491,11.3784123207388,11.1759217524026,11.2615908390064,625184.674230376,0.0,1.0
2009-09-30,14.4,14.6,14.05,14.39,608100,11.2148622463134,11.3706242219567,10.9422787889378,11.2070741475313,780806.737316682,0.0,1.0
2009-10-01,14.27,14.65,14.24,14.3,572200,11.1136169621453,11.4095647158675,11.0902526657988,11.1369812584918,734710.763184682,0.0,1.0
2009-10-02,14.16,14.44,14.1,14.18,713100,11.0279478755415,11.2460146414421,10.9812192828486,11.0435240731059,915627.83157462,0.0,1.0
2009-10-05,14.42,14.425,14.12,14.24,782400,11.2304384438778,11.2343324932688,10.9967954804129,11.0902526657988,1004609.75378485,0.0,1.0
2009-10-06,14.55,14.74,14.43,14.46,790700,11.3316837280459,11.4796576049069,11.2382265426599,11.2615908390064,1015267.04028334,0.0,1.0
2009-10-07,14.63,14.74,14.53,14.55,535700,11.3939885183032,11.4796576049069,11.3161075304815,11.3316837280459,687844.382799776,0.0,1.0
2009-10-08,14.89,14.99,14.67,14.77,932300,11.5964790866394,11.674360074461,11.4251409134318,11.5030219012534,1197082.91596833,0.0,1.0
2009-10-09,14.92,14.99,14.7,14.81,414500,11.6198433829859,11.674360074461,11.4485052097783,11.5341742963821,532222.319713473,0.0,1.0
2009-10-12,14.86,15.11,14.67,14.92,571800,11.5731147902929,11.7678172598469,11.4251409134318,11.6198433829859,734197.159016078,0.0,1.0
2009-10-13,14.7,14.95,14.58,14.89,729200,11.4485052097783,11.6432076793324,11.3550480243924,11.5964790866394,936300.399360833,0.0,1.0
2009-10-14,15.07,15.08,14.74,14.8,586500,11.7366648647183,11.7444529635005,11.4796576049069,11.5263861975999,753072.112212189,0.0,1.0
2009-10-15,14.89,15.04,14.85,14.99,519500,11.5964790866394,11.7133005683718,11.5653266915107,11.674360074461,667043.41397141,0.0,1.0
2009-10-16,14.76,14.85,14.66,14.82,728400,11.4952338024713,11.5653266915107,11.4173528146497,11.5419623951642,935273.191023628,0.0,1.0
2009-10-19,14.75,15.0399,14.7,14.85,370100,11.4874457036891,11.713222687384,11.4485052097783,11.5653266915107,475212.25699869,0.0,1.0
2009-10-20,14.94,15.03,14.31,14.9,1619600,11.6354195805502,11.7055124695896,11.144769357274,11.6042671854215,2079583.27866813,0.0,1.0
2009-10-21,14.56,14.91,14.5,14.79,968100,11.339471826828,11.6120552842037,11.2927432341351,11.5185980988178,1243050.48905818,0.0,1.0
2009-10-22,14.67,14.73,14.35,14.55,797000,11.4251409134318,11.4718695061248,11.1759217524026,11.3316837280459,1023356.30593882,0.0,1.0
2009-10-23,14.17,14.84,14.12,14.68,853000,11.0357359743237,11.5575385927286,10.9967954804129,11.432929012214,1095260.88954305,0.0,1.0
2009-10-26,13.95,14.33,13.93,14.16,932200,10.8643978011161,11.1603455548383,10.8488216035518,11.0279478755415,1196954.51492618,0.0,1.0
2009-10-27,13.89,14.105,13.745,13.95,877300,10.8176692084232,10.9851133322397,10.7047417760818,10.8643978011161,1126462.3427856,0.0,1.0
2009-10-28,13.7,13.98,13.66,13.91,683600,10.6696953315621,10.8877620974626,10.6385429364334,10.8332454059875,877749.524140242,0.0,1.0
2009-10-29,13.79,13.94,13.71,13.86,591000,10.7397882206015,10.856609702334,10.6774834303443,10.7943049120767,758850.159108961,0.0,1.0
2009-10-30,13.6,13.82,13.36,13.67,1141800,10.5918143437405,10.763152516948,10.4048999729686,10.6463310352156,1466083.09927344,0.0,1.0
2009-11-02,13.42,13.68,13.21,13.68,1166000,10.4516285656615,10.6541191339978,10.2880784912361,10.6541191339978,1497156.15147386,0.0,1.0
2009-11-03,13.6,13.61,13.32,13.32,647100,10.5918143437405,10.5996024425226,10.3737475778399,10.3737475778399,830883.143755339,0.0,1.0
2009-11-04,13.36,13.62,13.35,13.62,839300,10.4048999729686,10.6073905413048,10.3971118741864,10.6073905413048,1077669.94676844,0.0,1.0
2009-11-05,13.68,13.78,13.41,13.44,554700,10.6541191339978,10.7320001218194,10.4438404668794,10.4672047632259,712240.580808355,0.0,1.0
2009-11-06,13.74,13.83,13.52,13.57,545700,10.7008477266907,10.7709406157302,10.5295095534832,10.568450047394,700684.487014822,0.0,1.0
2009-11-09,14.04,14.08,13.67,13.83,520100,10.9344906901556,10.9656430852842,10.6463310352156,10.7709406157302,667813.820224313,0.0,1.0
2009-11-10,14.0,14.12,13.79,13.99,956200,10.903338295027,10.9967954804129,10.7397882206015,10.8955501962448,1227770.76504227,0.0,1.0
2009-11-11,14.33,14.35,14.04,14.11,640200,11.1603455548383,11.1759217524026,10.9344906901556,10.9890073816307,822023.471846963,0.0,1.0
2009-11-12,14.16,14.35,14.1,14.35,700200,11.0279478755415,11.1759217524026,10.9812192828486,11.1759217524026,899064.097137216,0.0,1.0
2009-11-13,14.22,14.27,14.06,14.21,360400,11.0746764682345,11.1136169621453,10.9500668877199,11.0668883694524,462757.3559101,0.0,1.0
2009-11-16,14.69,14.7,14.13,14.29,700000,11.4407171109961,11.4485052097783,11.0045835791951,11.1291931597097,898807.295052915,0.0,1.0
2009-11-17,14.81,14.8853,14.58,14.7,598600,11.5341742963821,11.5928186802118,11.3550480243924,11.4485052097783,768608.638312389,0.0,1.0
2009-11-18,14.8,14.84,14.61,14.77,353300,11.5263861975999,11.5575385927286,11.3784123207388,11.5030219012534,453640.88191742,0.0,1.0
2009-11-19,14.75,14.78,14.48,14.66,787400,11.4874457036891,11.5108100000356,11.2771670365707,11.4173528146497,1011029.80589238,0.0,1.0
2009-11-20,14.92,14.97,14.73,14.81,973100,11.6198433829859,11.6587838768967,11.4718695061248,11.5341742963821,1249470.54116569,0.0,1.0
2009-11-23,15.23,15.37,15.05,15.13,946500,11.8612744452329,11.9703078281832,11.721088667154,11.7833934574113,1215315.86395369,0.0,1.0
2009-11-24,15.07,15.22,15.0,15.19,948200,11.7366648647183,11.8534863464507,11.6821481732432,11.8301220501042,1217498.68167024,0.0,1.0
2009-11-25,14.96,15.2,14.94,15.11,466300,11.6509957781145,11.8379101488864,11.6354195805502,11.7678172598469,598734.05954739,0.0,1.0
2009-11-27,14.72,14.91,14.52,14.61,246600,11.4640814073426,11.6120552842037,11.3083194316994,11.3784123207388,316636.969942926,0.0,1.0
2009-11-30,14.75,14.86,14.42,14.68,620400,11.4874457036891,11.5731147902929,11.2304384438778,11.432929012214,796600.065501181,0.0,1.0
2009-12-01,14.9,15.09,14.81,14.92,806700,11.6042671854215,11.7522410622826,11.5341742963821,11.6198433829859,1035811.20702741,0.0,1.0
2009-12-02,14.99,15.13,14.88,14.94,722900,11.674360074461,11.7833934574113,11.5886909878572,11.6354195805502,928211.133705357,0.0,1.0
2009-12-03,15.08,15.18,15.04,15.09,582900,11.7444529635005,11.8223339513221,11.7133005683718,11.7522410622826,748449.674694772,0.0,1.0
2009-12-04,15.43,15.8,15.08,15.3,978000,12.0170364208761,12.3051960758161,11.7444529635005,11.915791136708,1255762.19223107,0.0,1.0
2009-12-07,15.26,15.48,15.23,15.45,297400,11.8846387415794,12.0559769147869,11.8612744452329,12.0326126184405,381864.699355336,0.0,1.0
2009-12-08,15.28,15.36,14.98,15.16,582000,11.9002149391437,11.962519729401,11.6665719756788,11.8067577537578,747294.065315421,0.0,1.0
2009-12-09,15.19,15.31,15.1,15.25,628400,11.8456982476686,11.9392784839898,11.7755130704276,11.8924883658292,805811.173003556,0.02,1.0
2009-12-10,15.1,15.44,15.01,15.2,336000,11.7755130704276,12.0406570733379,11.7053278931866,11.8534966006953,430860.207080197,0.0,1.0
2009-12-11,15.09,15.275,14.92,15.2,308000,11.7677147174008,11.9119842483961,11.6351427159457,11.8534966006953,394955.189823515,0.0,1.0
2009-12-14,15.1,15.14,14.86,15.09,431500,11.7755130704276,11.8067064825347,11.588352597785,11.7677147174008,553321.962366384,0.0,1.0
2009-12-15,14.99,15.12,14.97,15.05,259900,11.6897311871331,11.7911097764812,11.6741344810796,11.7365213052937,333275.499464712,0.0,1.0
2009-12-16,15.03,15.28,14.975,15.11,333600,11.7209245992402,11.9158834249095,11.6780336575929,11.7833114234544,427782.634172481,0.0,1.0
2009-12-17,15.04,15.16,14.65,14.9,618900,11.728722952267,11.8223031885882,11.4245871842228,11.6195460098921,793629.113577181,0.0,1.0
2009-12-18,15.18,15.28,15.05,15.21,1153700,11.8378998946418,11.9158834249095,11.7365213052937,11.8612949537221,1479414.94317983,0.0,1.0
2009-12-21,15.22,15.43,15.11,15.22,616700,11.8690933067489,12.0328587203111,11.7833114234544,11.8690933067489,790808.005078443,0.0,1.0
2009-12-22,15.18,15.34,15.1,15.2,438700,11.8378998946418,11.9626735430702,11.7755130704276,11.8534966006953,562554.68108953,0.0,1.0
2009-12-23,15.54,15.63,15.04,15.22,694000,12.1186406036056,12.1888257808466,11.728722952267,11.8690933067489,889931.499147789,0.0,1.0
2009-12-24,15.53,15.72,15.52,15.63,118500,12.1108422505789,12.2590109580875,12.1030438975521,12.1888257808466,151955.162318462,0.0,1.0
2009-12-28,15.53,15.79,15.41,15.63,257700,12.1108422505789,12.313599429275,12.0172620142576,12.1888257808466,330454.390965971,0.0,1.0
2009-12-29,15.66,15.68,15.51,15.54,121300,12.2122208399269,12.2278175459805,12.0952455445253,12.1186406036056,155545.664044131,0.0,1.0
2009-12-30,15.59,15.7,15.42,15.55,320600,12.1576323687395,12.243414252034,12.0250603672844,12.1264389566324,411112.447589021,0.0,1.0
2009-12-31,15.27,15.53,15.25,15.48,375900,11.9080850718828,12.1108422505789,11.8924883658292,12.071850485445,482024.856670968,0.0,1.0
2010-01-04,15.82,15.96,15.67,15.74,785900,12.3369944883553,12.4461714307301,12.2200191929537,12.2746076641411,1007776.8950724,0.0,1.0
2010-01-05,15.87,15.96,15.76,15.92,595400,12.3759862534891,12.4461714307301,12.2902043701946,12.414978018623,763494.54552247,0.0,1.0
2010-01-06,15.84,16.0,15.8,15.9,622700,12.3525911944088,12.4773648428372,12.3213977823017,12.3993813125695,798501.937347735,0.0,1.0
2010-01-07,15.65,15.91,15.53,15.83,332100,12.2044224869001,12.4071796655962,12.1108422505789,12.3447928413821,425859.15110516,0.0,1.0
2010-01-08,15.87,15.91,15.5301,15.64,327300,12.3759862534891,12.4071796655962,12.1109202341091,12.1966241338734,419704.005289729,0.0,1.0
2010-01-11,15.84,16.0,15.75,16.0,244800,12.3525911944088,12.4773648428372,12.2824060171679,12.4773648428372,313912.436587001,0.0,1.0
2010-01-12,15.75,15.9,15.64,15.72,354500,12.2824060171679,12.3993813125695,12.1966241338734,12.2590109580875,454583.164910504,0.0,1.0
2010-01-13,15.8,15.885,15.65,15.76,340300,12.3213977823017,12.3876837830293,12.2044224869001,12.2902043701946,436374.191873188,0.0,1.0
2010-01-14,15.9,15.96,15.655,15.72,316700,12.3993813125695,12.4461714307301,12.2083216634135,12.2590109580875,406111.391613982,0.0,1.0
2010-01-15,15.44,15.95,15.22,15.95,838000,12.0406570733379,12.4383730777033,11.8690933067489,12.4383730777033,1074585.87361073,0.0,1.0
2010-01-19,15.68,15.69,15.34,15.45,516400,12.2278175459805,12.2356158990072,11.9626735430702,12.0484554263647,662191.103976824,0.0,1.0
2010-01-20,15.67,15.72,15.44,15.63,743700,12.2200191929537,12.2590109580875,12.0406570733379,12.1888257808466,953662.904778398,0.0,1.0
2010-01-21,15.57,15.94,15.4,15.65,615500,12.142035662686,12.4305747246766,12.0094636612308,12.2044224869001,789269.218624583,0.0,1.0
2010-01-22,15.16,15.72,15.11,15.51,338800,11.8223031885882,12.2590109580875,11.7833114234544,12.0952455445253,434450.708805867,0.0,1.0
2010-01-25,15.07,15.26,15.01,15.24,243300,11.7521180113473,11.900286718856,11.7053278931866,11.8846900128024,311988.953519678,0.0,1.0
2010-01-26,15.04,15.25,14.91,15.02,314000,11.728722952267,11.8924883658292,11.6273443629189,11.7131262462134,402649.122092802,0.0,1.0
2010-01-27,14.77,15.2,14.6,14.96,1010500,11.5181674205441,11.8534966006953,11.3855954190889,11.6663361280528,1295786.42635279,0.0,1.0
2010-01-28,14.09,14.72,13.61,14.72,948700,10.9878794147235,11.4791756554102,10.6135584694384,11.4791756554102,1216538.92397912,0.0,1.0
2010-01-29,13.89,14.19,13.89,14.07,947000,10.831912354188,11.0658629449912,10.831912354188,10.97228270867,1214358.97650282,0.0,1.0
2010-02-01,13.95,14.05,13.8,13.95,493800,10.8787024723487,10.9566860026164,10.7617271769471,10.8787024723487,633210.625762502,0.0,1.0
2010-02-02,13.79,13.97,13.73,13.95,638800,10.7539288239203,10.8942991784022,10.7071387057597,10.8787024723487,819147.322270327,0.0,1.0
2010-02-03,14.04,14.05,13.68,13.96,472800,10.9488876495896,10.9566860026164,10.6681469406258,10.8865008253755,606281.862819993,0.0,1.0
2010-02-04,13.73,14.02,13.71,13.98,479500,10.7071387057597,10.9332909435361,10.6915419997061,10.902097531429,614873.420520696,0.0,1.0
2010-02-05,13.8,13.86,13.48,13.72,594400,10.7617271769471,10.8085172951077,10.5121798800903,10.6993403527329,762212.223477585,0.0,1.0
2010-02-08,13.58,13.87,13.55,13.78,308600,10.5901634103581,10.8163156481345,10.5667683512778,10.7461304708935,395724.583050441,0.0,1.0
2010-02-09,13.87,13.9101,13.57,13.77,528100,10.8163156481345,10.8475870437719,10.5823650573313,10.7383321178668,677194.27190194,0.0,1.0
2010-02-10,14.05,14.05,13.62,13.74,535600,10.9566860026164,10.9566860026164,10.6213568224652,10.7149370587864,686811.687238552,0.0,1.0
2010-02-11,14.14,14.2,13.91,13.97,200714,11.0268711798574,11.073661298018,10.8475090602416,10.8942991784022,257379.986916352,0.0,1.0
2010-02-12,14.14,14.2,13.89,14.0,247823,11.0268711798574,11.073661298018,10.831912354188,10.9176942374826,317788.896128677,0.0,1.0
2010-02-16,14.27,14.27,14.075,14.25,363100,11.1282497692054,11.1282497692054,10.9761818851833,11.1126530631519,465611.134496487,0.0,1.0
2010-02-17,14.5,14.57,14.2315,14.36,589800,11.3076118888212,11.3622003600086,11.0982261100524,11.1984349464464,756313.542071132,0.0,1.0
2010-02-18,14.46,14.51,14.31,14.45,328400,11.2764184767141,11.315410241848,11.1594431813125,11.2686201236873,421114.559539098,0.0,1.0
2010-02-19,14.62,14.77,14.47,14.47,884400,11.4011921251425,11.5181674205441,11.2842168297409,11.2842168297409,1134085.61649323,0.0,1.0
2010-02-22,15.04,15.09,14.63,14.63,725800,11.728722952267,11.7677147174008,11.4089904781693,11.4089904781693,930709.340175017,0.0,1.0
2010-02-23,15.18,15.24,14.88,14.98,663200,11.8378998946418,11.8846900128024,11.6039493038386,11.6819328341063,850435.980165435,0.0,1.0
2010-02-24,15.34,15.57,15.15,15.19,958300,11.9626735430702,12.142035662686,11.8145048355615,11.8456982476686,1228849.21560997,0.0,1.0
2010-02-25,15.37,15.49,15.07,15.15,681500,11.9860686021505,12.0796488384718,11.7521180113473,11.8145048355615,873902.473586767,0.0,1.0
2010-02-26,15.31,15.5,15.27,15.42,785900,11.9392784839898,12.0874471914985,11.9080850718828,12.0250603672844,1007776.8950724,0.0,1.0
2010-03-01,15.52,15.68,15.2,15.4,1080200,12.1030438975521,12.2278175459805,11.8534966006953,12.0094636612308,1385164.27288103,0.0,1.0
2010-03-02,15.45,15.68,15.33,15.59,854800,12.0484554263647,12.2278175459805,11.9548751900434,12.1576323687395,1096128.88396474,0.0,1.0
2010-03-03,15.42,15.53,15.325,15.43,760300,12.0250603672844,12.1108422505789,11.95097601353,12.0328587203111,974949.450723429,0.0,1.0
2010-03-04,15.38,15.51,15.25,15.49,525300,11.9938669551773,12.0952455445253,11.8924883658292,12.0796488384718,673603.770176269,0.0,1.0
2010-03-05,15.725,15.78,15.28,15.43,873900,12.2629101346009,12.3058010762482,11.9158834249095,12.0328587203111,1120621.23502198,0.0,1.0
2010-03-08,15.81,15.88,15.67,15.75,320900,12.3291961353285,12.3837846065159,12.2200191929537,12.2824060171679,411497.144202486,0.0,1.0
2010-03-09,16.27,16.31,15.79,15.8,799700,12.6879203745601,12.7191137866672,12.313599429275,12.3213977823017,1025472.93929176,0.0,1.0
2010-03-10,16.0,16.36,15.98,16.2,535600,12.4773648428372,12.758105551801,12.4617681367837,12.6333319033727,686811.687238551,0.0,1.0
2010-03-11,16.16,16.17,15.87,15.9,493800,12.6021384912656,12.6099368442923,12.3759862534891,12.3993813125695,633210.625762502,0.0,1.0
2010-03-12,16.2,16.25,16.015,16.25,445100,12.6333319033727,12.6723236685065,12.4890623723774,12.6723236685065,570761.542176771,0.0,1.0
2010-03-15,16.26,16.29,15.81,16.21,599800,12.6801220215333,12.7035170806136,12.3291961353285,12.6411302563994,769136.762519946,0.0,1.0
2010-03-16,16.56,16.57,16.27,16.35,356500,12.9140726123365,12.9218709653633,12.6879203745601,12.7503071987743,457147.809000268,0.0,1.0
2010-03-17,16.42,16.7,16.35,16.61,415900,12.8048956699617,13.0232495547113,12.7503071987743,12.9530643774704,533317.73846623,0.0,1.0
2010-03-18,16.17,16.46,16.17,16.35,530700,12.6099368442923,12.8360890820688,12.6099368442923,12.7503071987743,680528.309218635,0.0,1.0
2010-03-19,16.08,16.41,16.0,16.27,816800,12.5397516670514,12.7970973169349,12.4773648428372,12.6879203745601,1047400.64625924,0.0,1.0
2010-03-22,16.23,16.31,15.92,16.01,490100,12.656726962453,12.7191137866672,12.414978018623,12.485163195864,628466.034196441,0.0,1.0
2010-03-23,16.44,16.45,16.16,16.18,336700,12.8360890820688,12.843896922143,12.6174695599897,12.6330852401382,431233.217891307,0.02,1.0
2010-03-24,16.09,16.48,16.06,16.32,410200,12.56281467947,12.8673204423658,12.5393911592472,12.7423950011778,525369.36732704,0.0,1.0
2010-03-25,16.03,16.47,16.02,16.23,337500,12.5159676390245,12.8595126022915,12.5081597989502,12.6721244405095,432257.829041628,0.0,1.0
2010-03-26,15.99,16.17,15.87,16.14,464100,12.4847362787275,12.625277400064,12.3910421978365,12.6018538798412,594402.54357991,0.0,1.0
2010-03-29,16.43,16.71,16.18,16.63,702900,12.8282812419945,13.0469007640736,12.6330852401382,12.9844380434795,900248.9719507,0.0,1.0
2010-03-30,16.28,16.73,16.19,16.54,405000,12.7111636408808,13.0625164442221,12.6408930802125,12.9141674828113,518709.394849953,0.0,1.0
2010-03-31,16.5,16.59,16.18,16.18,522100,12.8829361225143,12.9532066831825,12.6330852401382,12.6330852401382,668686.851978175,0.0,1.0
2010-04-01,16.42,16.74,16.28,16.58,443100,12.8204734019203,13.0703242842963,12.7111636408808,12.9453988431083,567506.500883986,0.0,1.0
2010-04-05,16.46,16.53,16.29,16.5,323500,12.8517047622173,12.906359642737,12.718971480955,12.8829361225143,414327.133911012,0.0,1.0
2010-04-06,16.43,16.53,16.22,16.33,372600,12.8282812419945,12.906359642737,12.6643166004352,12.750202841252,477212.643261959,0.0,1.0
2010-04-07,16.4,16.44,16.12,16.33,585200,12.8048577217718,12.8360890820688,12.5862381996927,12.750202841252,749503.056459735,0.0,1.0
2010-04-08,16.37,16.53,16.29,16.29,523800,12.781434201549,12.906359642737,12.718971480955,12.718971480955,670864.150672609,0.0,1.0
2010-04-09,16.19,16.62,16.14,16.33,636100,12.6408930802125,12.9766302034053,12.6018538798412,12.750202841252,814693.940898904,0.0,1.0
2010-04-12,16.0,16.25,15.97,16.25,625300,12.4925441188017,12.687740120658,12.469120598579,12.687740120658,800861.690369573,0.0,1.0
2010-04-13,16.1,16.13,15.62,15.9,1383300,12.5706225195442,12.594046039767,12.1958461959802,12.4144657180592,1771680.75529863,0.0,1.0
2010-04-14,16.15,16.22,16.03,16.19,616000,12.6096617199155,12.6643166004352,12.5159676390245,12.6408930802125,788950.585747091,0.0,1.0
2010-04-15,16.33,16.61,16.2,16.2,1234700,12.750202841252,12.968822363331,12.6487009202867,12.6487009202867,1581359.23412652,0.0,1.0
2010-04-16,16.13,16.35,16.01,16.35,844100,12.594046039767,12.7658185214005,12.500351958876,12.7658185214005,1081092.83998234,0.0,1.0
2010-04-19,16.64,16.9691,16.08,16.11,2006700,12.9922458835538,13.2492019003974,12.5550068393957,12.5784303596185,2570108.99418618,0.0,1.0
2010-04-20,16.51,17.005,16.14,16.77,1342200,12.8907439625885,13.277232046264,12.6018538798412,13.0937478045191,1719041.35745089,0.0,1.0
2010-04-21,17.0,17.03,16.49,16.5475,730400,13.2733281262268,13.2967516464496,12.87512828244,12.920023362867,935469.980242982,0.0,1.0
2010-04-22,17.13,17.18,16.76,16.92,767600,13.3748300471921,13.4138692475634,13.0859399644448,13.2108654056328,983114.398732901,0.0,1.0
2010-04-23,16.99,17.05,16.815,16.88,1080700,13.2655202861526,13.3123673265981,13.1288830848532,13.1796340453358,1384121.58768974,0.0,1.0
2010-04-26,16.99,17.16,16.96,16.99,606200,13.2655202861526,13.3982535674148,13.2420967659298,13.2655202861526,776399.099155659,0.0,1.0
2010-04-27,16.68,17.15,16.64,16.9,482500,13.0234772438508,13.3904457273406,12.9922458835538,13.1952497254843,617968.600037291,0.0,1.0
2010-04-28,16.46,16.87,16.43,16.75,500600,12.8517047622173,13.1718262052616,12.8282812419945,13.0781321243706,641150.4273133,0.0,1.0
2010-04-29,16.75,16.79,16.45,16.45,735400,13.0781321243706,13.1093634846676,12.843896922143,12.843896922143,941873.799932482,0.0,1.0
2010-04-30,16.52,17.02,16.52,16.77,643100,12.8985518026628,13.2889438063753,12.8985518026628,13.0937478045191,823659.28846421,0.0,1.0
2010-05-03,16.86,16.87,16.52,16.58,498200,13.1640183651873,13.1718262052616,12.8985518026628,12.9453988431083,638076.59386234,0.0,1.0
2010-05-04,16.32,16.66,16.22,16.66,593700,12.7423950011778,13.0078615637023,12.6643166004352,13.0078615637023,760389.549931894,0.0,1.0
2010-05-05,16.08,16.41,16.04,16.19,448300,12.5550068393957,12.812665561846,12.5237754790987,12.6408930802125,574166.473361074,0.0,1.0
2010-05-06,15.71,16.22,14.98,16.01,519200,12.2661167566484,12.6643166004352,11.6961444312281,12.500351958876,664972.636558265,0.0,1.0
2010-05-07,15.58,15.75,15.21,15.71,1164200,12.1646148356832,12.2973481169454,11.8757247529359,12.2661167566484,1491065.37650448,0.0,1.0
2010-05-10,16.25,16.26,15.9,16.02,620000,12.687740120658,12.6955479607323,12.4144657180592,12.5081597989502,794073.641498696,0.0,1.0
2010-05-11,16.2,16.45,16.08,16.15,619200,12.6487009202867,12.843896922143,12.5550068393957,12.6096617199155,793049.030348378,0.0,1.0
2010-05-12,16.81,16.95,16.26,16.3,1380000,13.1249791648161,13.2342889258556,12.6955479607323,12.7267793210293,1767454.23430354,0.0,1.0
2010-05-13,16.86,17.07,16.69,16.85,990300,13.1640183651873,13.3279830067466,13.031285083925,13.1562105251131,1268340.52770348,0.0,1.0
2010-05-14,16.64,16.8,16.46,16.77,501300,12.9922458835538,13.1171713247418,12.8517047622173,13.0937478045191,642046.962069832,0.0,1.0
2010-05-17,16.78,16.92,16.3,16.75,593500,13.1015556445933,13.2108654056328,12.7267793210293,13.0781321243706,760133.397144316,0.0,1.0
2010-05-18,16.64,17.05,16.57,16.97,714500,12.9922458835538,13.3123673265981,12.937591003034,13.2499046060041,915105.833630351,0.0,1.0
2010-05-19,16.68,16.81,16.42,16.66,483700,13.0234772438508,13.1249791648161,12.8204734019203,13.0078615637023,619505.516762773,0.0,1.0
2010-05-20,15.77,16.4,15.74,16.35,955900,12.3129637970939,12.8048577217718,12.2895402768712,12.7658185214005,1224282.24823969,0.0,1.0
2010-05-21,15.81,16.04,15.4,15.56,750700,12.344195157391,12.5237754790987,12.0240737143467,12.1489991555347,961469.488182369,0.0,1.0
2010-05-24,15.66,16.02,15.66,15.76,520900,12.2270775562772,12.5081597989502,12.2270775562772,12.3051559570197,667149.935252694,0.0,1.0
2010-05-25,15.63,15.66,15.27,15.34,1219300,12.2036540360544,12.2270775562772,11.9225717933814,11.9772266739012,1561635.46948284,0.0,1.0
2010-05-26,15.44,15.91,15.35,15.7,1626300,12.0553050746437,12.4222735581335,11.9850345139754,12.2583089165742,2082906.39220859,0.0,1.0
2010-05-27,15.61,15.82,15.43,15.77,1195000,12.1880383559059,12.3520029974652,12.0474972345694,12.3129637970939,1530512.90579184,0.0,1.0
2010-05-28,15.545,15.69,15.35,15.54,1330600,12.1372873954233,12.2505010764999,11.9850345139754,12.1333834753862,1704184.49577123,0.0,1.0
2010-06-01,15.12,15.58,15.11,15.44,2539100,11.8054541922676,12.1646148356832,11.7976463521934,12.0553050746437,3251987.71472475,0.0,1.0
2010-06-02,15.23,15.34,15.1,15.25,1652400,11.8913404330844,11.9772266739012,11.7898385121191,11.9069561132329,2116334.33098781,0.0,1.0
2010-06-03,15.3,15.47,15.26,15.33,1411100,11.9459953136041,12.0787285948664,11.9147639533071,11.9694188338269,1807285.99277228,0.0,1.0
2010-06-04,15.11,15.27,14.84,15.02,1580700,11.7976463521934,11.9225717933814,11.5868346701886,11.7273757915251,2024503.5566403,0.0,1.0
2010-06-07,14.55,15.15,14.54,15.1,1388200,11.3604073080353,11.8288777124904,11.3525994679611,11.7898385121191,1777956.49859434,0.0,1.0
2010-06-08,14.69,14.73,14.33,14.57,1135800,11.4697170690748,11.5009484293718,11.1886348264018,11.3760229881838,1454691.6806681,0.0,1.0
2010-06-09,14.64,14.97,14.57,14.79,735600,11.4306778687036,11.6883365911539,11.3760229881838,11.5477954698173,942129.952720064,0.0,1.0
2010-06-10,15.09,15.09,14.824,14.84,542200,11.7820306720449,11.7820306720449,11.5743421260698,11.5868346701886,694430.207129987,0.0,1.0
2010-06-11,14.91,15.18,14.77,14.94,905200,11.6414895507084,11.8523012327131,11.5321797896688,11.6649130709311,1159347.51658809,0.0,1.0
2010-06-14,15.06,15.29,15.03,15.1,645600,11.7586071518221,11.9381874735299,11.7351836315994,11.7898385121191,826861.198308966,0.0,1.0
2010-06-15,15.34,15.36,15.1,15.14,484700,11.9772266739012,11.9928423540497,11.7898385121191,11.8210698724161,620786.280700671,0.0,1.0
2010-06-16,15.39,15.6,15.13,15.22,929000,12.0162658742724,12.1802305158317,11.8132620323419,11.8835325930101,1189829.69831014,0.0,1.0
2010-06-17,15.21,15.45,15.04,15.39,553300,11.8757247529359,12.0631129147179,11.7429914716736,12.0162658742724,708646.68684069,0.0,1.0
2010-06-18,15.24,15.34,15.11,15.28,568600,11.9147639533071,11.9929448191425,11.8131288277212,11.9460362996413,727287.928989545,0.02,1.0
2010-06-21,15.26,15.47,15.21,15.44,659200,11.9304001264742,12.0945799447284,11.8913096935565,12.0711256849778,843173.061536944,0.0,1.0
2010-06-22,14.88,15.47,14.855,15.33,792400,11.6333128362999,12.0945799447284,11.6137676198411,11.985126732559,1013547.22991789,0.0,1.0
2010-06-23,14.89,15.09,14.68,14.91,584100,11.6411309228834,11.7974926545541,11.4769511046292,11.6567670960505,747113.751886726,0.0,1.0
2010-06-24,14.97,15.23,14.64,14.75,666500,11.7036756155517,11.9069458667236,11.4456787582951,11.5316777107139,852510.384578842,0.0,1.0
2010-06-25,15.17,15.28,14.96,15.06,1709100,11.8600373472224,11.9460362996413,11.6958575289682,11.7740383948035,2186084.7686177,0.0,1.0
2010-06-28,15.1,15.42,15.03,15.21,388600,11.8053107411377,12.0554895118108,11.7505841350529,11.8913096935565,497052.566312583,0.0,1.0
2010-06-29,14.53,14.9,14.53,14.9,1672300,11.3596798058762,11.648949009467,11.3596798058762,11.648949009467,2139014.42780374,0.0,1.0
2010-06-30,14.52,14.81,14.47,14.52,613500,11.3518617192926,11.5785862302151,11.312771286375,11.3518617192926,784718.861123963,0.0,1.0
2010-07-01,14.44,14.81,14.283,14.55,1190400,11.2893170266244,11.5785862302151,11.1665730672629,11.3753159790432,1522623.1985036,0.0,1.0
2010-07-02,14.3,14.54,14.19,14.54,533000,11.1798638144549,11.3674978924597,11.093864862036,11.3674978924597,681752.490593431,0.0,1.0
2010-07-06,14.21,14.73,14.14,14.53,942200,11.1095010352031,11.5160415375469,11.0547744291183,11.3596798058762,1205154.21507904,0.0,1.0
2010-07-07,14.78,14.81,14.25,14.25,684300,11.5551319704645,11.5785862302151,11.1407733815372,11.1407733815372,875278.1037769,0.0,1.0
2010-07-08,15.04,15.07,14.79,14.88,679700,11.7584022216364,11.7818564813871,11.5629500570481,11.6333128362999,869394.311175156,0.0,1.0
2010-07-09,15.07,15.15,14.9,15.03,229800,11.7818564813871,11.8444011740553,11.648949009467,11.7505841350529,293933.81301758,0.0,1.0
2010-07-12,15.07,15.31,15.01,15.06,435900,11.7818564813871,11.9694905593919,11.7349479618858,11.7740383948035,557553.303282694,0.0,1.0
2010-07-13,15.4,15.46,15.09,15.23,536900,12.0398533386437,12.0867618581449,11.7974926545541,11.9069458667236,686740.923451434,0.0,1.0
2010-07-14,15.41,15.53,15.2,15.32,496000,12.0476714252272,12.1414884642297,11.883491606973,11.9773086459754,634426.332709838,0.0,1.0
2010-07-15,15.19,15.47,15.03,15.43,568000,11.8756735203895,12.0945799447284,11.7505841350529,12.0633075983943,726520.477780617,0.0,1.0
2010-07-16,14.98,15.33,14.96,15.08,597300,11.7114937021352,11.985126732559,11.6958575289682,11.7896745679706,763997.678483037,0.0,1.0
2010-07-19,15.14,15.25,14.81,15.0,1040700,11.8365830874718,11.9225820398907,11.5785862302151,11.7271298753023,1331144.12187727,0.0,1.0
2010-07-20,15.65,15.74,15.05,15.08,1073400,12.2353055032321,12.3056682824839,11.76622030822,11.7896745679706,1372970.21276358,0.0,1.0
2010-07-21,15.46,15.95,15.37,15.83,1340600,12.0867618581449,12.4698481007381,12.0163990788931,12.3760310617357,1714741.81780405,0.0,1.0
2010-07-22,15.86,15.99,15.66,15.69,632700,12.3994853214863,12.5011204470723,12.2431235898156,12.2665778495662,809277.299809503,0.0,1.0
2010-07-23,16.09,16.185,15.75,15.76,607800,12.5793013129076,12.6535731354512,12.3134863690674,12.321304455651,777428.074639191,0.0,1.0
2010-07-26,16.31,16.4,16.09,16.15,580400,12.7512992177454,12.8216619969972,12.5793013129076,12.6262098324088,742381.136098363,0.0,1.0
2010-07-27,16.2,16.43,16.13,16.41,478300,12.6653002653265,12.8451162567478,12.6105736592417,12.8294800835807,611786.522046602,0.0,1.0
2010-07-28,16.04,16.25,15.83,16.11,664200,12.5402108799899,12.7043906982442,12.3760310617357,12.5949374860747,849568.488277972,0.0,1.0
2010-07-29,15.96,16.18,15.82,16.13,725600,12.4776661873217,12.6496640921594,12.3682129751522,12.6105736592417,928104.328657773,0.0,1.0
2010-07-30,16.02,16.15,15.65,15.76,555200,12.5245747068229,12.6262098324088,12.2353055032321,12.321304455651,710148.185323589,0.0,1.0
2010-08-02,16.28,16.35,16.0,16.26,609200,12.7278449579948,12.7825715640795,12.5089385336558,12.7122087848277,779218.794126676,0.0,1.0
2010-08-03,16.02,16.25,15.92,16.2,547700,12.5245747068229,12.7043906982442,12.4463938409875,12.6653002653265,700555.045212049,0.0,1.0
2010-08-04,16.17,16.19,16.02,16.06,356100,12.6418460055759,12.657482178743,12.5245747068229,12.555847053157,455482.292495912,0.0,1.0
2010-08-05,15.94,16.12,15.88,16.02,307600,12.4620300141546,12.6027555726582,12.4151214946534,12.5245747068229,393446.653107954,0.0,1.0
2010-08-06,15.91,16.02,15.63,15.74,629600,12.438575754404,12.5245747068229,12.219669330065,12.3056682824839,805312.135230065,0.0,1.0
2010-08-09,16.18,16.2,15.96,15.96,432700,12.6496640921594,12.6653002653265,12.4776661873217,12.4776661873217,553460.230168441,0.0,1.0
2010-08-10,15.65,16.13,15.61,15.99,985800,12.2353055032321,12.6105736592417,12.2040331568979,12.5011204470723,1260922.3362608,0.0,1.0
2010-08-11,15.12,15.34,15.07,15.34,534300,11.8209469143047,11.9929448191425,11.7818564813871,11.9929448191425,683415.301546101,0.0,1.0
2010-08-12,15.2,15.22,14.84,14.94,440500,11.883491606973,11.8991277801401,11.6020404899657,11.6802213558011,563437.095884441,0.0,1.0
2010-08-13,14.81,15.1,14.8,15.1,332100,11.5785862302151,11.8053107411377,11.5707681436316,11.8053107411377,424784.244138987,0.0,1.0
2010-08-16,14.98,15.15,14.66,14.72,351000,11.7114937021352,11.8444011740553,11.4613149314621,11.5082234509633,448958.957220067,0.0,1.0
2010-08-17,15.22,15.38,15.08,15.17,419200,11.8991277801401,12.0242171654766,11.7896745679706,11.8600373472224,536192.577967667,0.0,1.0
2010-08-18,15.27,15.4,14.99,15.25,317500,11.9382182130577,12.0398533386437,11.7193117887188,11.9225820398907,406109.598055189,0.0,1.0
2010-08-19,14.92,15.28,14.59,15.18,465400,11.664585182634,11.9460362996413,11.4065883253774,11.8678554338059,595286.321054755,0.0,1.0
2010-08-20,14.91,14.99,14.56,14.83,367100,11.6567670960505,11.7193117887188,11.3831340656268,11.5942224033822,469552.231326171,0.0,1.0
2010-08-23,14.68,15.07,14.66,14.97,350400,11.4769511046292,11.7818564813871,11.4613149314621,11.7036756155517,448191.506011142,0.0,1.0
2010-08-24,14.5,14.66,14.24,14.56,412000,11.3362255461256,11.4613149314621,11.1329552949537,11.3831340656268,526983.163460588,0.0,1.0
2010-08-25,14.59,14.645,14.32,14.43,339800,11.4065883253774,11.4495878015868,11.1954999876219,11.2814989400408,434633.201320165,0.0,1.0
2010-08-26,14.56,14.81,14.56,14.62,334400,11.3831340656268,11.5785862302151,11.3831340656268,11.430042585128,427726.140439856,0.0,1.0
2010-08-27,14.95,15.02,14.5,14.72,465100,11.6880394423846,11.7427660484694,11.3362255461256,11.5082234509633,594902.595450294,0.0,1.0
2010-08-30,14.65,14.9925,14.65,14.92,393200,11.4534968448786,11.7212663103647,11.4534968448786,11.664585182634,502936.358914329,0.0,1.0
2010-08-31,14.54,14.76,14.46,14.6,604600,11.3674978924597,11.5394957972975,11.3049531997914,11.4144064119609,773335.001524933,0.0,1.0
2010-09-01,15.07,15.11,14.56,14.76,508400,11.7818564813871,11.8131288277212,11.3831340656268,11.5394957972975,650286.991027579,0.0,1.0
2010-09-02,15.21,15.26,14.99,15.05,368400,11.8913096935565,11.9304001264742,11.7193117887188,11.76622030822,471215.042278839,0.0,1.0
2010-09-03,15.58,15.77,15.43,15.43,956400,12.1805788971473,12.3291225422345,12.0633075983943,12.0633075983943,1223317.22702357,0.0,1.0
2010-09-07,15.68,15.82,15.42,15.75,670100,12.2587597629827,12.3682129751522,12.0554895118108,12.3134863690674,857115.09183238,0.0,1.0
2010-09-08,15.92,16.0,15.75,15.77,569600,12.4463938409875,12.5089385336558,12.3134863690674,12.3291225422345,728567.014337748,0.0,1.0
2010-09-09,15.7,16.17,15.6,16.0,610900,12.2743959361497,12.6418460055759,12.1962150703144,12.5089385336558,781393.23921863,0.0,1.0
2010-09-10,15.52,15.85,15.45,15.72,467300,12.1336703776461,12.3916672349028,12.0789437715614,12.2900321093168,597716.583216345,0.0,1.0
2010-09-13,15.68,15.93,15.53,15.68,608600,12.2587597629827,12.454211927571,12.1414884642297,12.2587597629827,778451.342917753,0.0,1.0
2010-09-14,15.84,16.06,15.77,16.01,812100,12.3838491483192,12.555847053157,12.3291225422345,12.5167566202393,1038745.21127754,0.0,1.0
2010-09-15,16.01,16.03,15.71,15.85,565500,12.5167566202393,12.5323927934064,12.2822140227333,12.3916672349028,723322.764410107,0.0,1.0
2010-09-16,15.91,16.08,15.75,15.91,602900,12.438575754404,12.5714832263241,12.3134863690674,12.438575754404,771160.556432983,0.0,1.0
2010-09-17,16.05,16.18,15.81,16.04,1104700,12.5480289665735,12.6496640921594,12.3603948885686,12.5402108799899,1413005.58416241,0.0,1.0
2010-09-20,15.535,16.33,15.49,16.12,1852900,12.1453975075214,12.7669353909124,12.1102161178955,12.6027555726582,2370017.24168963,0.0,1.0
2010-09-21,15.85,16.04,15.55,15.57,1277000,12.3916672349028,12.5402108799899,12.1571246373967,12.1727608105638,1633391.98965818,0.0,1.0
2010-09-22,14.56,15.0,14.5,14.75,1111100,12.1805788971473,12.5486733143688,12.1303842038899,12.3395287591293,1328148.36935121,1.02,1.0
2010-09-23,14.28,14.71,14.23,14.56,1137000,11.9463369952791,12.306065630291,11.9045080842312,12.1805788971473,1359107.81743527,0.0,1.0
2010-09-24,14.72,14.75,14.42,14.46,574100,12.3144314125006,12.3395287591293,12.0634579462132,12.0969210750515,686247.843438511,0.0,1.0
2010-09-27,14.63,14.72,14.4501,14.72,500400,12.2391393726144,12.3144314125006,12.0886389506641,12.3144314125006,598150.881129822,0.0,1.0
2010-09-28,14.83,14.87,14.52,14.7,662700,12.406455016806,12.4399181456443,12.147115768309,12.2976998480814,792155.453486676,0.0,1.0
2010-09-29,14.88,14.99,14.74,14.74,541600,12.4482839278539,12.5403075321592,12.3311629769198,12.3311629769198,647399.115147704,0.0,1.0
2010-09-30,14.87,15.16,14.82,14.95,563600,12.4399181456443,12.6825258297221,12.3980892345964,12.5068444033209,673696.715836866,0.0,1.0
2010-10-01,14.63,14.96,14.57,14.96,440200,12.2391393726144,12.5152101855305,12.1889446793569,12.5152101855305,526191.082880391,0.0,1.0
2010-10-04,14.43,14.72,14.35,14.61,409400,12.0718237284228,12.3144314125006,12.0048974707462,12.2224078081952,489374.441915566,0.0,1.0
2010-10-05,14.92,15.02,14.5,14.59,648400,12.4817470566922,12.565404878788,12.1303842038899,12.2056762437761,775062.013038722,0.0,1.0
2010-10-06,14.82,15.0,14.75,14.85,493700,12.3980892345964,12.5486733143688,12.3395287591293,12.4231865812251,590142.066374487,0.0,1.0
2010-10-07,14.78,14.96,14.71,14.94,295700,12.3646261057581,12.5152101855305,12.306065630291,12.4984786211113,353463.660172039,0.0,1.0
2010-10-08,14.85,14.9,14.66,14.83,275800,12.4231865812251,12.465015492273,12.2642367192431,12.406455016806,329676.285003208,0.0,1.0
2010-10-11,14.82,14.95,14.77,14.88,322900,12.3980892345964,12.5068444033209,12.3562603235485,12.4482839278539,385977.057387729,0.0,1.0
2010-10-12,14.78,14.83,14.51,14.77,326000,12.3646261057581,12.406455016806,12.1387499860994,12.3562603235485,389682.628393928,0.0,1.0
2010-10-13,15.49,15.58,14.95,14.97,1134200,12.9585966426382,13.0338886825244,12.5068444033209,12.5235759677401,1355760.85007483,0.0,1.0
2010-10-14,15.37,15.65,15.26,15.55,788300,12.8582072561232,13.0924491579915,12.7661836518179,13.0087913358957,942290.846512072,0.0,1.0
2010-10-15,15.46,15.75,15.37,15.55,575400,12.9334992960095,13.1761069800873,12.8582072561232,13.0087913358957,687801.792570142,0.0,1.0
2010-10-18,15.24,15.53,15.2,15.53,541200,12.7494520873987,12.9920597714765,12.7159889585604,12.9920597714765,646920.976953358,0.0,1.0
2010-10-19,14.89,15.09,14.69,14.95,1267100,12.4566497100634,12.623965354255,12.2893340658719,12.5068444033209,1514622.26514708,0.0,1.0
2010-10-20,14.77,15.02,14.7,14.89,1246400,12.3562603235485,12.565404878788,12.2976998480814,12.4566497100634,1489878.61358955,0.0,1.0
2010-10-21,14.96,14.98,14.74,14.88,717000,12.5152101855305,12.5319417499497,12.3311629769198,12.4482839278539,857062.71336947,0.0,1.0
2010-10-22,14.96,15.05,14.9,14.99,545000,12.5152101855305,12.5905022254167,12.465015492273,12.5403075321592,651463.289799667,0.0,1.0
2010-10-25,15.05,15.11,14.99,15.02,334600,12.5905022254167,12.6406969186742,12.5403075321592,12.565404878788,399962.59957242,0.0,1.0
2010-10-26,15.16,15.18,14.83,14.93,354800,12.6825258297221,12.6992573941412,12.406455016806,12.4901128389018,424108.578387012,0.0,1.0
2010-10-27,15.07,15.11,14.95,15.11,287800,12.6072337898359,12.6406969186742,12.5068444033209,12.6406969186742,344020.430833658,0.0,1.0
2010-10-28,14.93,15.16,14.84,15.16,249400,12.4901128389018,12.6825258297221,12.4148207990155,12.6825258297221,298119.164176214,0.0,1.0
2010-10-29,14.91,15.05,14.75,14.87,280400,12.4733812744826,12.5905022254167,12.3395287591293,12.4399181456443,335174.874238214,0.0,1.0
2010-11-01,14.84,15.07,14.7,14.92,287300,12.4148207990155,12.6072337898359,12.2976998480814,12.4817470566922,343422.758090725,0.0,1.0
2010-11-02,15.01,15.05,14.76,15.02,337900,12.5570390965784,12.5905022254167,12.3478945413389,12.565404878788,403907.239675793,0.0,1.0
2010-11-03,15.14,15.15,14.88,15.04,315800,12.6657942653029,12.6741600475125,12.4482839278539,12.5821364432071,377490.104438046,0.0,1.0
2010-11-04,15.37,15.39,15.14,15.25,558300,12.8582072561232,12.8749388205424,12.6657942653029,12.7578178696083,667361.384761753,0.0,1.0
2010-11-05,15.47,15.56,15.32,15.32,460500,12.941865078219,13.0171571181052,12.8163783450753,12.8163783450753,550456.596243574,0.0,1.0
2010-11-08,15.27,15.5,15.18,15.38,258700,12.7745494340275,12.9669624248478,12.6992573941412,12.8665730383328,309235.877194813,0.0,1.0
2010-11-09,15.13,15.4,15.09,15.27,273500,12.6574284830933,12.883304602752,12.623965354255,12.7745494340275,326926.990385706,0.0,1.0
2010-11-10,15.26,15.3,15.09,15.13,314400,12.7661836518179,12.7996467806562,12.623965354255,12.6574284830933,375816.620757825,0.0,1.0
2010-11-11,15.12,15.22,14.98,15.16,366800,12.6490627008838,12.7327205229796,12.5319417499497,12.6825258297221,438452.724217463,0.0,1.0
2010-11-12,15.04,15.18,14.85,14.98,414900,12.5821364432071,12.6992573941412,12.4231865812251,12.5319417499497,495948.842087858,0.0,1.0
2010-11-15,15.01,15.24,15.0,15.08,255400,12.5570390965784,12.7494520873987,12.5486733143688,12.6155995720454,305291.23709144,0.0,1.0
2010-11-16,14.87,14.99,14.79,14.87,480900,12.4399181456443,12.5403075321592,12.3729918879676,12.4399181456443,574841.644155339,0.0,1.0
2010-11-17,14.84,15.0,14.76,14.9,486500,12.4148207990155,12.5486733143688,12.3478945413389,12.465015492273,581535.578876219,0.0,1.0
2010-11-18,15.0,15.16,14.91,14.97,321300,12.5486733143688,12.6825258297221,12.4733812744826,12.5235759677401,384064.504610336,0.0,1.0
2010-11-19,15.19,15.21,14.95,15.01,291600,12.7076231763508,12.72435474077,12.5068444033209,12.5570390965784,348562.743679969,0.0,1.0
2010-11-22,15.35,15.465,15.01,15.14,555200,12.8414756917041,12.9376821871142,12.5570390965784,12.6657942653029,663655.81375555,0.0,1.0
2010-11-23,15.3,15.35,15.1,15.22,333200,12.7996467806562,12.8414756917041,12.6323311364646,12.7327205229796,398289.1158922,0.0,1.0
2010-11-24,15.62,15.62,15.43,15.43,293300,13.0673518113627,13.0673518113627,12.9084019493807,12.9084019493807,350594.83100595,0.0,1.0
2010-11-26,15.46,15.61,15.45,15.52,174900,12.9334992960095,13.0589860291531,12.9251335137999,12.9836939892669,209065.925478828,0.0,1.0
2010-11-29,15.45,15.49,15.24,15.34,294200,12.9251335137999,12.9585966426382,12.7494520873987,12.8331099094945,351670.641943233,0.0,1.0
2010-11-30,15.48,15.61,15.28,15.33,587400,12.9502308604286,13.0589860291531,12.782915216237,12.8247441272849,702145.938400596,0.0,1.0
2010-12-01,15.75,15.85,15.51,15.72,501600,13.1761069800873,13.259764802183,12.9753282070574,13.1510096334585,599585.295712866,0.0,1.0
2010-12-02,16.15,16.19,15.61,15.74,578100,13.5107382684704,13.5442013973087,13.0589860291531,13.1677411978777,691029.225381997,0.0,1.0
2010-12-03,16.46,16.555,15.86,16.06,819600,13.7700775169674,13.8495524479584,13.2681305843926,13.4354462285842,979705.160219828,0.0,1.0
2010-12-06,16.4,16.5,16.23,16.4,430200,13.7198828237099,13.8035406458057,13.5776645261471,13.7198828237099,514237.628021682,0.0,1.0
2010-12-07,16.67,16.77,16.47,16.51,561300,13.9457589433685,14.0294167654643,13.778443299177,13.8119064280153,670947.421219366,0.0,1.0
2010-12-08,16.56,16.75,16.51,16.66,339400,13.8704669034823,14.0296087338967,13.8285874744259,13.9542257615951,405210.872792533,0.02,1.0
2010-12-09,16.56,16.7,16.5,16.7,336200,13.8704669034823,13.9877293048403,13.8202115886146,13.9877293048403,401390.381357836,0.0,1.0
2010-12-10,16.6,16.66,16.45,16.63,346400,13.9039704467275,13.9542257615951,13.7783321595582,13.9290981041613,413568.19780593,0.0,1.0
2010-12-13,16.32,16.69,16.26,16.63,389700,13.6694456440116,13.979353419029,13.6191903291439,13.9290981041613,465264.222531671,0.0,1.0
2010-12-14,16.19,16.52,16.12,16.41,596300,13.5605591284649,13.8369633602372,13.5019279277859,13.7448286163131,711924.700784287,0.0,1.0
2010-12-15,15.82,16.29,15.79,16.21,675700,13.2506513534475,13.6443179865777,13.2255236960136,13.5773109000875,806720.6445077,0.0,1.0
2010-12-16,16.4,16.61,15.8,15.94,895800,13.7364527305018,13.9123463325387,13.2338995818249,13.3511619831829,1069498.82100044,0.0,1.0
2010-12-17,16.24,16.42,16.1,16.39,815300,13.6024385575213,13.7532045021244,13.4851761561634,13.7280768446905,973389.583346351,0.0,1.0
2010-12-20,15.98,16.23,15.8,15.8,378000,13.384665526428,13.59406267171,13.2338995818249,13.2338995818249,451295.550723562,0.0,1.0
2010-12-21,16.21,16.25,16.07,16.08,302500,13.5773109000875,13.6108144433326,13.4600484987295,13.4684243845408,361155.830936183,0.0,1.0
2010-12-22,16.11,16.29,16.08,16.29,304900,13.4935520419747,13.6443179865777,13.4684243845408,13.6443179865777,364021.199512205,0.0,1.0
2010-12-23,16.06,16.2,15.97,16.1,290600,13.4516726129182,13.5689350142762,13.3762896406167,13.4851761561634,346948.378413406,0.0,1.0
2010-12-27,16.13,16.24,15.97,16.05,121500,13.5103038135972,13.6024385575213,13.3762896406167,13.443296727107,145059.284161145,0.0,1.0
2010-12-28,16.18,16.24,15.98,16.14,181000,13.5521832426536,13.6024385575213,13.384665526428,13.5186796994085,216096.546775039,0.0,1.0
2010-12-29,16.17,16.2699,16.13,16.25,100500,13.5438073568423,13.627482456097,13.5103038135972,13.6108144433326,119987.309120947,0.0,1.0
2010-12-30,16.23,16.35,16.12,16.13,145400,13.59406267171,13.6945733014454,13.5019279277859,13.5103038135972,173593.579564037,0.0,1.0
2010-12-31,16.02,16.23,16.02,16.15,229100,13.4181690696731,13.59406267171,13.4181690696731,13.5270555852198,273523.308652826,0.0,1.0
2011-01-03,16.29,16.46,16.2,16.2,544300,13.6443179865777,13.7867080453695,13.5689350142762,13.5689350142762,649841.714970464,0.0,1.0
2011-01-04,16.04,16.44,15.86,16.35,393700,13.4349208412957,13.7699562737469,13.2841548966926,13.6945733014454,470039.836825043,0.0,1.0
2011-01-05,16.31,16.32,15.97,15.98,421100,13.6610697582003,13.6694456440116,13.3762896406167,13.384665526428,502752.794734635,0.0,1.0
2011-01-06,16.3,16.42,16.22,16.33,385700,13.652693872389,13.7532045021244,13.5856867858988,13.6778215298229,460488.608238302,0.0,1.0
2011-01-07,16.32,16.35,16.07,16.27,474600,13.6694456440116,13.6945733014454,13.4600484987295,13.6275662149552,566626.635908471,0.0,1.0
2011-01-10,16.58,16.74,16.21,16.21,626900,13.8872186751049,14.0212328480854,13.5773109000875,13.5773109000875,748458.150128574,0.0,1.0
2011-01-11,16.51,16.78,16.35,16.69,390000,13.8285874744259,14.0547363913305,13.6945733014454,13.979353419029,465622.393603676,0.0,1.0
2011-01-12,16.56,16.65,16.4,16.56,184200,13.8704669034823,13.9458498757839,13.7364527305018,13.8704669034823,219917.038209736,0.0,1.0
2011-01-13,16.37,16.6,16.315,16.46,440600,13.711325073068,13.9039704467275,13.6652577011059,13.7867080453695,526033.914414818,0.0,1.0
2011-01-14,16.25,16.489,16.23,16.37,605300,13.6108144433326,13.8109981142222,13.59406267171,13.711325073068,722669.832944371,0.0,1.0
2011-01-18,16.07,16.37,15.98,16.09,586500,13.4600484987295,13.711325073068,13.384665526428,13.4768002703521,700224.445765529,0.0,1.0
2011-01-19,15.98,16.11,15.85,16.03,534400,13.384665526428,13.4935520419747,13.2757790108813,13.4265449554844,638022.069594369,0.0,1.0
2011-01-20,15.99,16.15,15.89,15.89,355400,13.3930414122393,13.5270555852198,13.3092825541265,13.3092825541265,424313.329966015,0.0,1.0
2011-01-21,15.86,16.02,15.57,16.02,620300,13.2841548966926,13.4181690696731,13.0412542081654,13.4181690696731,740578.386544513,0.0,1.0
2011-01-24,15.89,16.04,15.68,15.83,406500,13.3092825541265,13.4349208412957,13.1333889520895,13.2590272392588,485321.802563829,0.0,1.0
2011-01-25,16.15,16.24,15.801,15.87,699900,13.5270555852198,13.6024385575213,13.2347371704061,13.2925307825039,835613.110982595,0.0,1.0
2011-01-26,16.32,16.49,16.07,16.25,348500,13.6694456440116,13.8118357028034,13.4600484987295,13.6108144433326,416075.39530995,0.0,1.0
2011-01-27,16.53,16.6,16.22,16.24,598100,13.8453392460485,13.9039704467275,13.5856867858988,13.6024385575213,714073.727216302,0.0,1.0
2011-01-28,15.94,16.5,15.93,16.48,698300,13.3511619831829,13.8202115886146,13.3427860973716,13.8034598169921,833702.865265245,0.0,1.0
2011-01-31,16.025,16.13,15.87,16.07,608700,13.4223570125788,13.5103038135972,13.2925307825039,13.4600484987295,726729.105093734,0.0,1.0
2011-02-01,16.18,16.24,16.02,16.07,469400,13.5521832426536,13.6024385575213,13.4181690696731,13.4600484987295,560418.337327091,0.0,1.0
2011-02-02,15.81,16.16,15.8,16.1,348300,13.2422754676362,13.5354314710311,13.2338995818249,13.4851761561634,415836.614595283,0.0,1.0
2011-02-03,15.97,16.05,15.76,15.88,426600,13.3762896406167,13.443296727107,13.2003960385798,13.3009066683152,509319.264388021,0.0,1.0
2011-02-04,15.97,16.09,15.82,16.05,425000,13.3762896406167,13.4768002703521,13.2506513534475,13.443296727107,507409.018670672,0.0,1.0
2011-02-07,15.91,16.04,15.75,16.01,522000,13.326034325749,13.4349208412957,13.1920201527685,13.4097931838618,623217.66528492,0.0,1.0
2011-02-08,15.92,15.95,15.75,15.85,261400,13.3344102115603,13.3595378689941,13.1920201527685,13.2757790108813,312086.394071797,0.0,1.0
2011-02-09,15.9225,15.96,15.81,15.91,301500,13.3365041830131,13.3679137548054,13.2422754676362,13.326034325749,359961.927362842,0.0,1.0
2011-02-10,15.9,16.0,15.8,15.8,331900,13.3176584399377,13.4014172980506,13.2338995818249,13.2338995818249,396256.595992462,0.0,1.0
2011-02-11,16.15,16.15,15.69,15.88,394300,13.5270555852198,13.5270555852198,13.1417648379008,13.3009066683152,470756.178969048,0.0,1.0
2011-02-14,16.18,16.26,16.09,16.12,516600,13.5521832426536,13.6191903291439,13.4768002703521,13.5019279277859,616770.58598887,0.0,1.0
2011-02-15,16.42,16.46,16.13,16.13,1257300,13.7532045021244,13.7867080453695,13.5103038135972,13.5103038135972,1501094.96276385,0.0,1.0
2011-02-16,17.31,17.37,16.45,16.53,1411900,14.4986583393284,14.5489136541961,13.7783321595582,13.8453392460485,1685672.45520264,0.0,1.0
2011-02-17,17.72,17.85,17.23,17.33,1287800,14.842069657591,14.9509561731377,14.4316512528382,14.515410110951,1537509.0217508,0.0,1.0
2011-02-18,17.805,18.04,17.6,17.8,915900,14.9132646869869,15.110098003552,14.7415590278556,14.9090767440812,1093496.28282463,0.0,1.0
2011-02-22,17.01,17.59,16.98,17.59,644700,14.24738176499,14.7331831420443,14.2222541075562,14.7331831420443,769709.633734076,0.0,1.0
2011-02-23,16.51,16.97,16.415,16.97,1149600,13.8285874744259,14.2138782217449,13.7490165592187,14.2138782217449,1372511.54791484,0.0,1.0
2011-02-24,16.61,16.75,16.4,16.62,646200,13.9123463325387,14.0296087338967,13.7364527305018,13.92072221835,771500.489094092,0.0,1.0
2011-02-25,16.63,16.8,16.56,16.6,887000,13.9290981041613,14.0714881629531,13.8704669034823,13.9039704467275,1058992.46955503,0.0,1.0
2011-02-28,16.59,16.802,16.5,16.65,674800,13.8955945609162,14.0731633401153,13.8202115886146,13.9458498757839,805646.131291691,0.0,1.0
2011-03-01,16.12,16.72,16.12,16.66,977200,13.5019279277859,14.0044810764628,13.5019279277859,13.9542257615951,1166682.57187055,0.0,1.0
2011-03-02,16.37,16.41,16.11,16.13,552900,13.711325073068,13.7448286163131,13.4935520419747,13.5103038135972,660109.285701209,0.0,1.0
2011-03-03,16.91,16.99,16.54,16.54,344400,14.1636229068772,14.2306299933674,13.8537151318598,13.8537151318598,411180.390659245,0.0,1.0
2011-03-04,16.9,16.98,16.67,16.9,452200,14.1552470210659,14.2222541075562,13.9626016474064,14.1552470210659,539883.195865595,0.0,1.0
2011-03-07,16.51,17.06,16.41,16.91,393400,13.8285874744259,14.2892611940464,13.7448286163131,14.1636229068772,469681.665753041,0.0,1.0
2011-03-08,16.92,16.99,16.31,16.51,343100,14.1719987926885,14.2306299933674,13.6610697582003,13.8285874744259,409628.316013899,0.0,1.0
2011-03-09,16.91,17.03,16.72,16.84,295500,14.1636229068772,14.2641335366126,14.0044810764628,14.1049917061982,352798.505922784,0.0,1.0
2011-03-10,16.63,16.85,16.52,16.67,309700,13.9290981041613,14.1133675920095,13.8369633602372,13.9626016474064,369751.936664252,0.0,1.0
2011-03-11,16.87,17.02,16.48,16.61,465100,14.1301193636321,14.2557576508013,13.8034598169921,13.9123463325387,555284.551961715,0.0,1.0
2011-03-14,16.82,16.91,16.61,16.74,289700,14.0882399345757,14.1636229068772,13.9123463325387,14.0212328480854,345873.865197396,0.0,1.0
2011-03-15,16.49,16.65,16.13,16.39,769600,13.8118357028034,13.9458498757839,13.5103038135972,13.7280768446905,918828.190044583,0.0,1.0
2011-03-16,16.49,16.68,16.3,16.43,729000,13.8118357028034,13.9709775332177,13.652693872389,13.7615803879357,870355.704966867,0.0,1.0
2011-03-17,16.52,16.99,16.48,16.78,351900,13.8369633602372,14.2306299933674,13.8034598169921,14.0547363913305,420134.667459316,0.0,1.0
2011-03-18,16.59,16.7,16.39,16.66,546700,13.8955945609162,13.9877293048403,13.7280768446905,13.9542257615951,652707.083546484,0.0,1.0
2011-03-21,16.88,17.02,16.66,16.72,238800,14.1384952494433,14.2557576508013,13.9542257615951,14.0044810764628,285104.173314251,0.0,1.0
2011-03-22,16.84,16.99,16.77,16.95,282600,14.1217434778208,14.2475309791078,14.0630426438868,14.2139876454312,336996.915959727,0.02,1.0
2011-03-23,16.87,16.89,16.63,16.89,648500,14.1469009780782,14.1636726449164,13.945640976019,14.1636726449164,773328.025477293,0.0,1.0
2011-03-24,16.93,17.03,16.81,16.91,334900,14.197215978593,14.2810743127843,14.0965859775634,14.1804443117547,399364.002671311,0.0,1.0
2011-03-25,17.01,17.23,16.94,17.03,261000,14.264302645946,14.448790981167,14.2056018120121,14.2810743127843,311239.189899113,0.0,1.0
2011-03-28,16.91,17.14,16.84,17.14,342000,14.1804443117547,14.3733184803948,14.1217434778208,14.3733184803948,407830.662626422,0.0,1.0
2011-03-29,16.95,17.03,16.71,16.88,261200,14.2139876454312,14.2810743127843,14.012727643372,14.1552868114973,311477.687362637,0.0,1.0
2011-03-30,17.33,17.36,16.94,16.97,888900,14.5326493153583,14.5578068156157,14.2056018120121,14.2307593122695,1060001.97663341,0.0,1.0
2011-03-31,17.5425,17.56,17.23,17.3,486600,14.7108482755149,14.7255234839984,14.448790981167,14.5074918151009,580264.328754436,0.0,1.0
2011-04-01,17.64,17.79,17.54,17.68,283000,14.7926101513515,14.9183976526385,14.7087518171601,14.826153485028,337473.910886775,0.0,1.0
2011-04-04,17.89,18.04,17.56,17.64,479900,15.0022559868298,15.1280434881168,14.7255234839984,14.7926101513515,572274.663726374,0.0,1.0
2011-04-05,17.93,18.07,17.78,17.79,289900,15.0357993205063,15.1532009883742,14.9100118192193,14.9183976526385,345702.073378362,0.0,1.0
2011-04-06,18.01,18.0774,17.871,18.01,432000,15.1028859878594,15.1594065051044,14.9863229033334,15.1028859878594,515154.521212322,0.0,1.0
2011-04-07,17.94,18.12,17.89,17.97,547000,15.0441851539255,15.1951301554699,15.0022559868298,15.0693426541829,652290.562738749,0.0,1.0
2011-04-08,17.58,18.09,17.49,18.09,442800,14.7422951508367,15.1699726552125,14.6668226500645,15.1699726552125,528033.384242629,0.0,1.0
2011-04-11,17.58,17.75,17.55,17.62,192500,14.7422951508367,14.8848543189619,14.7171376505793,14.7758384845132,229553.808642064,0.0,1.0
2011-04-12,17.45,17.77,17.41,17.46,192300,14.6332793163879,14.9016259858002,14.5997359827114,14.6416651498071,229315.311178541,0.0,1.0
2011-04-13,17.37,17.71,17.3,17.54,146900,14.5661926490348,14.8513109852854,14.5074918151009,14.7087518171601,175176.386958543,0.0,1.0
2011-04-14,17.79,17.89,17.29,17.32,379300,14.9183976526385,15.0022559868298,14.4991059816818,14.5242634819392,452310.439573688,0.0,1.0
2011-04-15,17.76,17.79,17.54,17.72,319200,14.8932401523811,14.9183976526385,14.7087518171601,14.8596968187045,380641.951784659,0.0,1.0
2011-04-18,17.57,17.66,17.4,17.61,243400,14.7339093174175,14.8093818181897,14.5913501492922,14.7674526510941,290251.41310898,0.0,1.0
2011-04-19,17.52,17.71,17.48,17.62,217000,14.6919801503219,14.8513109852854,14.6584368166453,14.7758384845132,258769.747923782,0.0,1.0
2011-04-20,17.48,17.82,17.11,17.74,501300,14.6584368166453,14.9435551528959,14.3481609801374,14.8764684855428,597793.892323467,0.0,1.0
2011-04-21,17.62,17.85,17.41,17.84,264800,14.7758384845132,14.9687126531533,14.5997359827114,14.9603268197341,315770.641706072,0.0,1.0
2011-04-25,17.155,17.55,17.14,17.53,566400,14.3858972305235,14.7171376505793,14.3733184803948,14.700365983741,675424.8167006,0.0,1.0
2011-04-26,17.35,17.44,17.18,17.27,295900,14.5494209821966,14.6248934829688,14.4068618140713,14.4823343148435,352856.997284088,0.0,1.0
2011-04-27,17.36,17.47,17.12,17.4,476300,14.5578068156157,14.6500509832262,14.3565468135565,14.5913501492922,567981.709382939,0.0,1.0
2011-04-28,17.3,17.52,17.17,17.28,383000,14.5074918151009,14.6919801503219,14.3984759806522,14.4907201482626,456722.642648888,0.0,1.0
2011-04-29,17.25,17.4,17.2,17.37,258000,14.4655626480052,14.5913501492922,14.4236334809096,14.5661926490348,307661.727946249,0.0,1.0
2011-05-02,17.07,17.41,16.99,17.28,459300,14.3146176464608,14.5997359827114,14.2475309791078,14.4907201482626,547709.424983381,0.0,1.0
2011-05-03,16.99,17.15,16.89,17.05,451900,14.2475309791078,14.3817043138139,14.1636726449164,14.2978459796226,538885.018832982,0.0,1.0
2011-05-04,16.94,17.19,16.87,17.06,444500,14.2056018120121,14.4152476474904,14.1469009780782,14.3062318130417,530060.612682587,0.0,1.0
2011-05-05,17.11,17.43,16.86,16.91,565200,14.3481609801374,14.6165076495496,14.138515144659,14.1804443117547,673993.831919454,0.0,1.0
2011-05-06,16.85,17.16,16.76,17.06,610000,14.1301293112399,14.390090147233,14.0546568104677,14.3062318130417,727417.263748882,0.0,1.0
2011-05-09,16.63,16.89,16.56,16.79,477700,13.945640976019,14.1636726449164,13.886940142085,14.0798143107251,569651.191627606,0.0,1.0
2011-05-10,16.72,16.815,16.625,16.63,407600,14.0211134767912,14.1007788942729,13.9414480593094,13.945640976019,486057.830662366,0.0,1.0
2011-05-11,16.5,16.76,16.465,16.62,531800,13.8366251415702,14.0546568104677,13.8072747246033,13.9372551425998,634164.755510912,0.0,1.0
2011-05-12,16.61,16.7901,16.33,16.49,571000,13.9288693091807,14.0798981690593,13.694065973445,13.8282393081511,680910.258361658,0.0,1.0
2011-05-13,16.55,16.75,16.49,16.62,503700,13.8785543086659,14.0462709770486,13.8282393081511,13.9372551425998,600655.861885757,0.0,1.0
2011-05-16,16.02,16.31,15.75,15.82,1405700,13.4341051374518,13.6772943066067,13.2076876351352,13.2663884690692,1676279.42238001,0.0,1.0
2011-05-17,16.04,16.17,15.95,16.0,680700,13.4508768042901,13.5598926387388,13.3754043035179,13.4173334706136,811726.117104694,0.0,1.0
2011-05-18,16.31,16.35,15.93,16.02,687100,13.6772943066067,13.7108376402832,13.3586326366796,13.4341051374518,819358.035937469,0.0,1.0
2011-05-19,16.42,16.57,16.27,16.41,472500,13.7695384742172,13.8953259755042,13.6437509729302,13.761152640798,563450.257575977,0.0,1.0
2011-05-20,16.35,16.4983,16.26,16.32,494500,13.7108376402832,13.835199549889,13.635365139511,13.6856801400258,589684.978563644,0.0,1.0
2011-05-23,16.15,16.31,16.04,16.17,320800,13.5431209719006,13.6772943066067,13.4508768042901,13.5598926387388,382549.931492853,0.0,1.0
2011-05-24,16.08,16.21,16.07,16.15,479200,13.4844201379666,13.5934359724154,13.4760343045475,13.5431209719006,571439.922604041,0.0,1.0
2011-05-25,16.18,16.31,16.06,16.14,434900,13.568278472158,13.6772943066067,13.4676484711284,13.5347351384814,518612.734433422,0.0,1.0
2011-05-26,16.29,16.31,16.1,16.14,315000,13.6605226397684,13.6772943066067,13.5011918048049,13.5347351384814,375633.505050653,0.0,1.0
2011-05-27,16.51,16.72,16.37,16.4,755600,13.8450109749894,14.0211134767912,13.7276093071215,13.7527668073789,901043.417194514,0.0,1.0
2011-05-31,16.62,16.71,16.4,16.56,751200,13.9372551425998,14.012727643372,13.7527668073789,13.886940142085,895796.472996986,0.0,1.0
2011-06-01,15.92,16.79,15.89,16.62,1441200,13.3502468032605,14.0798143107251,13.3250893030031,13.9372551425998,1718612.72215555,0.0,1.0
2011-06-02,15.9,16.11,15.84,15.94,1038500,13.3334751364222,13.509577638224,13.2831601359074,13.3670184700988,1238398.07934953,0.0,1.0
2011-06-03,15.75,15.83,15.54,15.76,1730200,13.2076876351352,13.2747743024883,13.0315851333334,13.2160734685544,2063241.55694806,0.0,1.0
2011-06-06,15.44,15.77,15.44,15.64,577100,12.9477267991421,13.2244593019735,12.9477267991421,13.1154434675248,688184.430999146,0.0,1.0
2011-06-07,15.41,15.64,15.4,15.53,519700,12.9225692988847,13.1154434675248,12.9141834654656,13.0231992999143,619735.658967694,0.0,1.0
2011-06-08,15.4,15.54,15.32,15.42,821800,12.9141834654656,13.0315851333334,12.8470967981125,12.9309551323038,979986.077621031,0.0,1.0
2011-06-09,15.71,15.75,15.32,15.45,916300,13.1741443014587,13.2076876351352,12.8470967981125,12.9561126325612,1092676.12913623,0.0,1.0
2011-06-10,15.78,15.92,15.52,15.58,1035300,13.2328451353926,13.3502468032605,13.0148134664952,13.06512846701,1234582.11993314,0.0,1.0
2011-06-13,15.655,15.86,15.6,15.81,438900,13.1280222176535,13.2999318027457,13.0819001338482,13.25800263565,523382.683703906,0.0,1.0
2011-06-14,15.99,16.01,15.78,15.78,296900,13.4089476371944,13.4257193040327,13.2328451353926,13.2328451353926,354049.48460171,0.0,1.0
2011-06-15,15.8,16.08,15.76,15.87,508300,13.2496168022309,13.4844201379666,13.2160734685544,13.3083176361648,606141.303546813,0.0,1.0
2011-06-16,16.01,16.12,15.82,15.84,373500,13.4257193040327,13.5179634716432,13.2663884690692,13.2831601359074,445394.013131487,0.0,1.0
2011-06-17,16.02,16.31,16.0,16.1,607500,13.4341051374518,13.6772943066067,13.4173334706136,13.5011918048049,724436.04545483,0.0,1.0
2011-06-20,15.88,16.25,15.78,15.92,932300,13.316703469584,13.6269793060919,13.2328451353926,13.3502468032605,1111755.92621816,0.0,1.0
2011-06-21,16.11,16.167,15.93,15.98,543400,13.509577638224,13.5573768887131,13.3586326366796,13.4005618037753,647997.608395316,0.0,1.0
2011-06-22,15.92,16.2883,15.91,16.06,459400,13.3670184700988,13.6762567177456,13.358622101713,13.4845676274991,547141.310260039,0.02,1.0
2011-06-23,16.13,16.24,15.71,15.77,524700,13.5433422061993,13.6357022584425,13.1906947339982,13.2410729443127,624913.028936534,0.0,1.0
2011-06-24,16.02,16.25,15.96,16.19,353100,13.4509821539562,13.6440986268282,13.4006039436417,13.5937204165138,420538.95657993,0.0,1.0
2011-06-27,16.15,16.17,15.89,15.97,377300,13.5601349429708,13.5769276797423,13.3418293649415,13.4090003120275,449360.941143041,0.0,1.0
2011-06-28,16.36,16.36,16.06,16.18,336700,13.7364586790713,13.7364586790713,13.4845676274991,13.585324048128,401006.702578485,0.0,1.0
2011-06-29,16.32,16.41,16.22,16.4,431600,13.7028732055284,13.778440521,13.618909521671,13.7700441526143,514031.757745392,0.0,1.0
2011-06-30,16.56,16.6,16.26,16.33,672400,13.9043860467861,13.9379715203291,13.6524949952139,13.7112695739141,800822.414059322,0.0,1.0
2011-07-01,16.82,16.94,16.57,16.57,464000,14.1226916248154,14.2234480454443,13.9127824151719,13.9127824151719,552619.869309227,0.0,1.0
2011-07-05,16.8,16.93,16.72,16.79,484600,14.1058988880439,14.2150516770585,14.038727940958,14.0975025196582,577154.285920801,0.0,1.0
2011-07-06,17.13,17.2,16.75,16.83,695700,14.3829790447734,14.4417536234735,14.0639170461152,14.1310879932011,828572.506634543,0.0,1.0
2011-07-07,17.29,17.37,17.11,17.25,693400,14.5173209389452,14.5844918860311,14.3661863080019,14.4837354654022,825833.227109952,0.0,1.0
2011-07-08,17.16,17.2,17.05,17.1,272300,14.4081681499306,14.4417536234735,14.3158080976874,14.3577899396161,324306.875889876,0.0,1.0
2011-07-11,16.77,17.035,16.74,16.97,436000,14.0807097828867,14.3032135451088,14.0555206777295,14.2486371506015,519272.118575049,0.0,1.0
2011-07-12,16.71,16.87,16.52,16.67,249900,14.0303315725723,14.1646734667441,13.8708005732432,13.9967460990293,297628.675302533,0.0,1.0
2011-07-13,16.89,17.09,16.73,16.85,365900,14.1814662035156,14.3493935712304,14.0471243093437,14.1478807299726,435783.64262984,0.0,1.0
2011-07-14,16.63,17.04,16.46,16.93,356900,13.9631606254863,14.3074117293017,13.8204223629287,14.2150516770585,425064.722750999,0.0,1.0
2011-07-15,16.79,16.91,16.5,16.68,614200,14.0975025196582,14.1982589402871,13.8540078364717,14.005142467415,731506.732176135,0.0,1.0
2011-07-18,16.62,16.87,16.6,16.71,728400,13.9547642571006,14.1646734667441,13.9379715203291,14.0303315725723,867517.915527674,0.0,1.0
2011-07-19,16.3,17.0,16.02,16.72,1017400,13.6860804687569,14.2738262557587,13.4509821539562,14.038727940958,1211714.34274829,0.0,1.0
2011-07-20,15.82,16.01,15.45,15.92,760100,13.2830547862414,13.4425857855704,12.972389155969,13.3670184700988,905272.333323151,0.0,1.0
2011-07-21,15.9,16.0901,15.78,15.78,1024000,13.3502257333273,13.5098406963402,13.2494693126984,13.2494693126984,1219574.88399278,0.0,1.0
2011-07-22,15.84,15.98,15.76,15.9,415700,13.2998475230128,13.4173966804132,13.2326765759269,13.3502257333273,495094.999292772,0.0,1.0
2011-07-25,15.66,15.81,15.56,15.69,438300,13.1487128920695,13.2746584178556,13.0647492082121,13.1739019972267,522011.398099643,0.0,1.0
2011-07-26,15.28,15.73,15.16,15.73,821500,12.8296508934114,13.2074874707697,12.7288944727825,13.2074874707697,978399.186718812,0.0,1.0
2011-07-27,15.12,15.26,15.0,15.24,630900,12.6953089992395,12.8128581566399,12.5945525786106,12.7960654198684,751396.283506879,0.0,1.0
2011-07-28,15.13,15.33,15.1,15.1,561600,12.7037053676253,12.8716327353401,12.678516262468,12.678516262468,668860.600439787,0.0,1.0
2011-07-29,15.32,15.54,15.0,15.03,841000,12.8632363669543,13.0479564714406,12.5945525786106,12.6197416837679,1001623.51312298,0.0,1.0
2011-08-01,15.21,15.5,15.09,15.43,504800,12.7708763147112,13.0143709978977,12.6701198940823,12.9555964191975,601212.306093314,0.0,1.0
2011-08-02,14.52,15.28,14.52,15.18,910900,12.1915268960951,12.8296508934114,12.1915268960951,12.745687209554,1084873.79084865,0.0,1.0
2011-08-03,14.695,14.72,14.21,14.58,593900,12.3384633428456,12.3594542638099,11.9312394761371,12.2419051064095,707329.612893855,0.0,1.0
2011-08-04,14.46,14.63,14.34,14.56,1302000,12.1411486857807,12.2838869483382,12.0403922651518,12.2251123696381,1550670.40913925,0.0,1.0
2011-08-05,14.83,15.02,14.29,14.57,1482400,12.4518143160531,12.6113453153821,11.9984104232231,12.2335087380238,1765525.20315516,0.0,1.0
2011-08-08,13.74,14.9,13.74,14.42,1259200,11.5366101620073,12.5105888947532,11.5366101620073,12.1075632122377,1499695.99015987,0.0,1.0
2011-08-09,13.73,14.07,13.06,13.93,3445100,11.5282137936216,11.8136903187368,10.965657111777,11.6961411613364,4103083.43051125,0.0,1.0
2011-08-10,13.34,14.34,13.23,14.34,1242800,11.2007554265777,12.0403922651518,11.1083953743346,12.0403922651518,1480163.73615842,0.0,1.0
2011-08-11,13.81,13.99,13.36,13.44,779700,11.5953847407075,11.7465193716509,11.2175481633492,11.2847191104351,928615.758837081,0.0,1.0
2011-08-12,14.13,14.3,13.82,13.97,942000,11.8640685290512,12.0068067916088,11.6037811090933,11.7297266348794,1121913.61398555,0.0,1.0
2011-08-15,14.15,14.27,13.8,14.21,457600,11.8808612658227,11.9816176864516,11.5869883723218,11.9312394761371,544997.526284272,0.0,1.0
2011-08-16,13.82,14.1,13.68,14.04,485300,11.6037811090933,11.838879423894,11.4862319516929,11.7885012135796,577987.979689153,0.0,1.0
2011-08-17,13.62,13.92,13.49,13.84,666900,11.4358537413785,11.6877447929507,11.3267009523638,11.6205738458648,794271.963022246,0.0,1.0
2011-08-18,13.03,13.42,12.83,13.37,1085100,10.9404680066198,11.2679263736637,10.772540638905,11.225944531735,1292344.44005914,0.0,1.0
2011-08-19,13.06,13.22,12.75,12.83,1517800,10.965657111777,11.0999990059488,10.705369691819,10.772540638905,1807686.28801195,0.0,1.0
2011-08-22,13.32,13.38,13.06,13.3,1074200,11.1839626898063,11.2343409001207,10.965657111777,11.1671699530348,1279362.63709476,0.0,1.0
2011-08-23,13.87,13.87,13.23,13.35,969900,11.645762951022,11.645762951022,11.1083953743346,11.2091517949635,1155142.26560995,0.0,1.0
2011-08-24,14.11,14.19,13.69,13.83,990700,11.8472757922797,11.9144467393657,11.4946283200786,11.612177477479,1179914.88044106,0.0,1.0
2011-08-25,14.17,14.41,14.01,14.21,1480300,11.8976540025942,12.099166843852,11.7633121084223,11.9312394761371,1763024.1218501,0.0,1.0
2011-08-26,14.59,14.605,13.71,14.08,1018000,12.2503014747953,12.2628960273739,11.5114210568501,11.8220866871225,1212428.93740688,0.0,1.0
2011-08-29,15.07,15.1,14.545,14.72,1007400,12.6533271573108,12.678516262468,12.2125178170595,12.3594542638099,1199804.4317718,0.0,1.0
2011-08-30,15.18,15.27,14.68,15.02,1009000,12.745687209554,12.8212545250256,12.3258687902669,12.6113453153821,1201710.01752804,0.0,1.0
2011-08-31,15.2,15.52,15.08,15.28,1099600,12.7624799463254,13.0311637346691,12.6617235256966,12.8296508934114,1309613.81097506,0.0,1.0
2011-09-01,14.47,15.45,14.365,15.25,1456200,12.1495450541664,12.972389155969,12.0613831861161,12.8044617882542,1734321.23639676,0.0,1.0
2011-09-02,14.01,14.36,13.95,14.28,651100,11.7633121084223,12.0571850019233,11.7129338981079,11.9900140548373,775454.303679394,0.0,1.0
2011-09-06,13.88,13.9,13.38,13.64,1073500,11.6541593194077,11.6709520561792,11.2343409001207,11.4526464781499,1278528.94332641,0.0,1.0
2011-09-07,14.07,14.19,13.95,14.09,1508900,11.8136903187368,11.9144467393657,11.7129338981079,11.8304830555083,1797086.46724287,0.0,1.0
2011-09-08,13.87,14.26,13.86,14.02,873500,11.645762951022,11.9732213180658,11.6373665826362,11.7717084768081,1040330.72379657,0.0,1.0
2011-09-09,13.97,14.03,13.58,13.71,1015100,11.7297266348794,11.7801048451938,11.4022682678355,11.5114210568501,1208975.0632237,0.0,1.0
2011-09-12,14.06,14.06,13.68,13.69,1285100,11.805293950351,11.805293950351,11.4862319516929,11.4946283200786,1530542.65958899,0.0,1.0
2011-09-13,14.39,14.65,14.07,14.07,1970000,12.0823741070805,12.3006796851097,11.8136903187368,11.8136903187368,2346252.46236891,0.0,1.0
2011-09-14,14.57,14.76,14.25,14.5,1200900,12.2335087380238,12.3930397373529,11.9648249496801,12.1747341593236,1430261.20916692,0.0,1.0
2011-09-15,14.57,14.74,14.36,14.69,633900,12.2335087380238,12.3762470005814,12.0571850019233,12.3342651586527,754969.256799825,0.0,1.0
2011-09-16,14.44,14.72,14.38,14.69,1721600,12.1243559490092,12.3594542638099,12.0739777386947,12.3342651586527,2050410.27371285,0.0,1.0
2011-09-19,14.27,14.45,14.07,14.25,751400,11.9816176864516,12.1327523173949,11.8136903187368,11.9648249496801,894910.710773605,0.0,1.0
2011-09-20,13.96,14.51,13.95,14.35,837300,11.7213302664936,12.1831305277094,11.7129338981079,12.0487886335375,997216.846061675,0.0,1.0
2011-09-21,13.45,14.0,13.43,13.97,750200,11.3099082155924,11.7723951686463,11.2930905082086,11.7471686075707,892154.897074157,0.02,1.0
2011-09-22,13.53,13.66,13.02,13.09,1484600,11.3771790451275,11.4864941431221,10.9483275068411,11.0071894826843,1765520.07490842,0.0,1.0
2011-09-23,13.49,13.73,13.34,13.51,1201300,11.3435436303599,11.5453561189653,11.2174108249816,11.3603613377437,1428613.27360063,0.0,1.0
2011-09-26,13.82,13.84,13.2675,13.6,979000,11.6210358021923,11.6378535095761,11.1564466357154,11.4360410209707,1164249.05923168,0.0,1.0
2011-09-27,14.01,14.32,13.85,14.03,1968400,11.7808040223382,12.0414784867868,11.646262363268,11.797621729722,2340866.03492506,0.0,1.0
2011-09-28,13.6,14.18,13.57,14.06,617200,11.4360410209707,11.9237545351003,11.410814459895,11.8228482907977,733988.273092738,0.0,1.0
2011-09-29,13.88,14.03,13.49,13.79,478600,11.6714889243436,11.797621729722,11.3435436303599,11.5958092411166,569162.001785783,0.0,1.0
2011-09-30,13.56,13.89,13.54,13.69,703200,11.4024056062032,11.6798977780355,11.3855878988194,11.5117207041977,836261.428449143,0.0,1.0
2011-10-03,13.33,13.88,13.33,13.46,1441800,11.2090019712897,11.6714889243436,11.2090019712897,11.3183170692842,1714621.34177755,0.0,1.0
2011-10-04,14.07,14.11,13.22,13.24,1455200,11.8312571444896,11.8648925592571,11.1165045806789,11.1333222880627,1730556.92644936,0.0,1.0
2011-10-05,14.15,14.26,13.78,14.08,1288200,11.8985279740247,11.9910253646355,11.5874003874247,11.8396659981814,1531956.72942006,0.0,1.0
2011-10-06,14.29,14.29,14.05,14.17,1106300,12.0162519257111,12.0162519257111,11.8144394371058,11.9153456814085,1315637.1136139,0.0,1.0
2011-10-07,13.96,14.42,13.89,14.34,779400,11.7387597538788,12.1255670237057,11.6798977780355,12.0582961941706,926880.200985868,0.0,1.0
2011-10-10,14.39,14.4,14.07,14.11,569100,12.10034046263,12.1087493163219,11.8312571444896,11.8648925592571,676786.659457353,0.0,1.0
2011-10-11,14.55,14.6,14.25,14.31,921300,12.2348821217003,12.2769263901597,11.9826165109436,12.0330696330949,1095630.90732394,0.0,1.0
2011-10-12,14.55,14.69,14.52,14.6,1046900,12.2348821217003,12.3526060733867,12.2096555606246,12.2769263901597,1244997.28305377,0.0,1.0
2011-10-13,14.47,14.65,14.26,14.48,726900,12.1676112921652,12.3189706586192,11.9910253646355,12.1760201458571,864446.007308991,0.0,1.0
2011-10-14,14.6,15.0,14.46,14.67,599200,12.2769263901597,12.6132805378353,12.1592024384733,12.335788366003,712582.263832096,0.0,1.0
2011-10-17,14.12,14.58,13.91,14.53,747900,11.873301412949,12.260108682776,11.6967154854193,12.2180644143165,889419.684779745,0.0,1.0
2011-10-18,14.49,14.6,13.99,14.12,836200,12.1844289995489,12.2769263901597,11.7639863149544,11.873301412949,994428.052430572,0.0,1.0
2011-10-19,14.16,14.52,14.06,14.46,632400,11.9069368277166,12.2096555606246,11.8228482907977,12.1592024384733,752064.458690612,0.0,1.0
2011-10-20,14.24,14.35,14.07,14.29,644300,11.9742076572517,12.0667050478625,11.8312571444896,12.0162519257111,766216.209257372,0.0,1.0
2011-10-21,14.27,14.41,14.14,14.41,566700,11.9994342183274,12.1171581700138,11.8901191203328,12.1171581700138,673932.524889263,0.0,1.0
2011-10-24,14.46,14.55,14.24,14.37,495100,12.1592024384733,12.2348821217003,11.9742076572517,12.0835227552463,588784.17694137,0.0,1.0
2011-10-25,14.1,14.32,14.07,14.32,478500,11.8564837055652,12.0414784867868,11.8312571444896,12.0414784867868,569043.079512112,0.0,1.0
2011-10-26,13.2,13.49,12.87,12.92,2445900,11.0996868732951,11.3435436303599,10.8221947014627,10.8642389699222,2908719.89170047,0.0,1.0
2011-10-27,13.57,13.71,13.05,13.44,1807500,11.410814459895,11.5285384115815,10.9735540679167,11.3014993619005,2149520.09658964,0.0,1.0
2011-10-28,13.63,13.74,13.23,13.57,579700,11.4612675820464,11.5537649726572,11.1249134343708,11.410814459895,689392.420466396,0.0,1.0
2011-10-31,13.41,13.63,13.3675,13.46,755900,11.2762728008248,11.4612675820464,11.2405351726343,11.3183170692842,898933.466673364,0.0,1.0
2011-11-01,13.12,13.35,12.94,13.01,1421600,11.03241604376,11.2258196786735,10.881056677306,10.9399186531492,1690599.04249617,0.0,1.0
2011-11-02,13.43,13.5,13.15,13.31,729700,11.2930905082086,11.3519524840518,11.0576426048357,11.1921842639059,867775.830971759,0.0,1.0
2011-11-03,13.79,13.8,13.31,13.64,507800,11.5958092411166,11.6042180948085,11.1921842639059,11.4696764357383,603887.305697493,0.0,1.0
2011-11-04,13.72,13.75,13.47,13.69,485400,11.5369472652734,11.5621738263491,11.3267259229761,11.5117207041977,577248.716395358,0.0,1.0
2011-11-07,13.67,13.82,13.43,13.72,497900,11.4949029968139,11.6210358021923,11.2930905082086,11.5369472652734,592114.00060414,0.0,1.0
2011-11-08,13.99,14.03,13.56,13.78,569400,11.7639863149544,11.797621729722,11.4024056062032,11.5874003874247,677143.426278363,0.0,1.0
2011-11-09,13.5,13.87,13.5,13.67,590300,11.3519524840518,11.6630800706517,11.3519524840518,11.4949029968139,701998.181475443,0.0,1.0
2011-11-10,13.7,13.89,13.53,13.7,527100,11.5201295578896,11.6798977780355,11.3771790451275,11.5201295578896,626839.30451585,0.0,1.0
2011-11-11,14.13,14.19,13.71,13.81,474300,11.8817102666409,11.9321633887922,11.5285384115815,11.6126269485004,564048.344017961,0.0,1.0
2011-11-14,13.84,14.15,13.73,14.1,469100,11.6378535095761,11.8985279740247,11.5453561189653,11.8564837055652,557864.385787107,0.0,1.0
2011-11-15,13.98,14.07,13.7,13.74,244800,11.7555774612625,11.8312571444896,11.5201295578896,11.5537649726572,291121.725944755,0.0,1.0
2011-11-16,13.47,13.87,13.45,13.82,464200,11.3267259229761,11.6630800706517,11.3099082155924,11.6210358021923,552037.194377268,0.0,1.0
2011-11-17,13.57,13.733,13.41,13.41,655700,11.410814459895,11.5478787750729,11.2762728008248,11.2762728008248,779773.348455784,0.0,1.0
2011-11-18,13.62,13.74,13.5,13.58,379100,11.4528587283545,11.5537649726572,11.3519524840518,11.4192233135869,450834.33948389,0.0,1.0
2011-11-21,13.3,13.52,13.21,13.52,650800,11.183775410214,11.3687701914356,11.108095726987,11.3687701914356,773946.157045939,0.0,1.0
2011-11-22,13.06,13.3,13.04,13.25,733200,10.9819629216086,11.183775410214,10.9651452142249,11.1417311417546,871938.110550222,0.0,1.0
2011-11-23,12.9,13.03,12.8,12.93,612700,10.8474212625384,10.956736360533,10.7633327256195,10.8726478236141,728636.770777576,0.0,1.0
2011-11-25,12.84,13.14,12.82,12.89,295900,10.7969681403871,11.0492337511438,10.7801504330033,10.8390124088465,351891.007790246,0.0,1.0
2011-11-28,13.4,13.41,13.14,13.14,552500,11.2678639471329,11.2762728008248,11.0492337511438,11.0492337511438,657045.562028091,0.0,1.0
2011-11-29,13.38,13.54,13.27,13.44,435700,11.2510462397491,11.3855878988194,11.1585488491383,11.3014993619005,518144.346381248,0.0,1.0
2011-11-30,13.75,13.825,13.51,13.81,1200000,11.5621738263491,11.6252402290382,11.3603613377437,11.6126269485004,1427067.28404291,0.0,1.0
2011-12-01,13.49,13.72,13.48,13.69,456600,11.3435436303599,11.5369472652734,11.335134776668,11.5117207041977,542999.101578329,0.0,1.0
2011-12-02,13.55,13.78,13.5,13.66,618100,11.3939967525113,11.5874003874247,11.3519524840518,11.4864941431221,735058.573555767,0.0,1.0
2011-12-05,13.9,14.09,13.67,13.73,537900,11.6883066317274,11.8480748518733,11.4949029968139,11.5453561189653,639682.910072236,0.0,1.0
2011-12-06,13.9,14.0,13.76,13.91,389400,11.6883066317274,11.7723951686463,11.570582680041,11.6967154854193,463083.333671926,0.0,1.0
2011-12-07,13.88,13.95,13.6,13.8,364400,11.6883066317274,11.7472534230978,11.4525194662459,11.6209388701613,432729.236095726,0.02,1.0
2011-12-08,13.42,13.78,13.39,13.78,401000,11.300942002722,11.6040969297697,11.2756790921347,11.6040969297697,476192.161565275,0.0,1.0
2011-12-09,13.78,13.83,13.48,13.48,481200,11.6040969297697,11.6462017807486,11.3514678238967,11.3514678238967,571430.593878329,0.0,1.0
2011-12-12,13.84,13.87,13.52,13.64,639300,11.6546227509443,11.6798856615316,11.3851517046797,11.486203347029,759176.181767283,0.0,1.0
2011-12-13,13.87,14.07,13.81,13.92,946400,11.6798856615316,11.848305065447,11.629359840357,11.7219905125105,1123861.00175904,0.0,1.0
2011-12-14,13.57,13.83,13.56,13.75,593300,11.4272565556586,11.6462017807486,11.4188355854628,11.5788340191824,704550.64702413,0.0,1.0
2011-12-15,13.84,13.88,13.56,13.74,452900,11.6546227509443,11.6883066317274,11.4188355854628,11.5704130489867,537824.014895045,0.0,1.0
2011-12-16,13.96,14.19,13.753,13.93,1024200,11.7556743932936,11.9493567077963,11.5813603102412,11.7304114827063,1216249.40617245,0.0,1.0
2011-12-19,13.72,14.42,13.71,14.07,622100,11.5535711085951,12.1430390222989,11.5451501383993,11.848305065447,738750.981819843,0.0,1.0
2011-12-20,14.26,14.31,13.83,13.91,407900,12.0083034991666,12.0504083501455,11.6462017807486,11.7135695423147,484385.991776747,0.0,1.0
2011-12-21,14.44,14.46,14.14,14.28,341700,12.1598809626905,12.176722903082,11.9072518568174,12.0251454395582,405772.722211605,0.0,1.0
2011-12-22,14.35,14.61,14.2515,14.42,327500,12.0840922309286,12.3030374560186,12.0011456745002,12.1430390222989,388910.05713872,0.0,1.0
2011-12-23,14.41,14.53,14.31,14.41,132500,12.1346180521032,12.2356696944524,12.0504083501455,12.1346180521032,157345.290292765,0.0,1.0
2011-12-27,14.51,14.6,14.34,14.39,217600,12.2188277540609,12.2946164858228,12.0756712607328,12.1177761117116,258402.529567589,0.0,1.0
2011-12-28,14.24,14.64,14.22,14.51,298100,11.9914615587751,12.3283003666059,11.9746196183836,12.2188277540609,353997.2153681,0.0,1.0
2011-12-29,14.51,14.52,14.29,14.29,153000,12.2188277540609,12.2272487242566,12.0335664097539,12.0335664097539,181689.278602211,0.0,1.0
2011-12-30,14.29,14.58,14.29,14.46,259500,12.0335664097539,12.2777745454313,12.0335664097539,12.176722903082,308159.26664885,0.0,1.0
2012-01-03,14.36,14.62,14.33,14.47,389100,12.0925132011243,12.3114584262143,12.067250290537,12.1851438732778,462060.773229547,0.0,1.0
2012-01-04,14.04,14.18,13.8,13.87,490900,11.8230421548597,11.9409357376005,11.6209388701613,11.6798856615316,582949.456639385,0.0,1.0
2012-01-05,13.97,14.61,13.89,14.5,696000,11.7640953634893,12.3030374560186,11.6967276019232,12.2104067838651,826508.090896338,0.0,1.0
2012-01-06,13.98,14.19,13.93,14.01,385400,11.7725163336851,11.9493567077963,11.7304114827063,11.7977792442724,457666.980217597,0.0,1.0
2012-01-09,14.02,14.13,13.89,14.09,357900,11.8062002144682,11.8988308866216,11.6967276019232,11.8651470058386,425010.410534192,0.0,1.0
2012-01-10,14.14,14.24,14.09,14.1,298500,11.9072518568174,11.9914615587751,11.8651470058386,11.8735679760343,354472.220018041,0.0,1.0
2012-01-11,14.15,14.2,14.1,14.1,397800,11.9156728270132,11.957777677992,11.8735679760343,11.8735679760343,472392.124365749,0.0,1.0
2012-01-12,14.23,14.357,14.05,14.21,298600,11.9830405885793,12.0899869100656,11.8314631250555,11.9661986481878,354590.971180526,0.0,1.0
2012-01-13,14.12,14.2,14.03,14.11,315800,11.8904099164259,11.957777677992,11.814621184664,11.8819889462301,375016.171127963,0.0,1.0
2012-01-17,14.04,14.2782,14.01,14.23,442200,11.8230421548597,12.0236296649229,11.7977792442724,11.9830405885793,525117.640509138,0.0,1.0
2012-01-18,14.18,14.24,13.96,14.04,392900,11.9409357376005,11.9914615587751,11.7556743932936,11.8230421548597,466573.317403979,0.0,1.0
2012-01-19,14.53,14.63,14.17,14.28,508000,12.2356696944524,12.3198793964101,11.9325147674047,12.0251454395582,603255.905424337,0.0,1.0
2012-01-20,14.81,14.83,14.36,14.39,482400,12.4714568599339,12.4882988003255,12.0925132011243,12.1177761117116,572855.607828151,0.0,1.0
2012-01-23,14.64,14.88,14.52,14.69,310300,12.3283003666059,12.5304036513043,12.2272487242566,12.3704052175847,368484.857191282,0.0,1.0
2012-01-24,14.59,14.73,14.5,14.58,254700,12.286195515627,12.4040890983678,12.2104067838651,12.2777745454313,302459.210849564,0.0,1.0
2012-01-25,14.7,14.83,14.52,14.64,236000,12.3788261877805,12.4882988003255,12.2272487242566,12.3283003666059,280252.743464849,0.0,1.0
2012-01-26,15.02,15.03,14.7,14.79,387400,12.6482972340451,12.6567182042409,12.3788261877805,12.4546149195424,460042.003467299,0.0,1.0
2012-01-27,15.03,15.06,14.75,14.92,245800,12.6567182042409,12.6819811148282,12.4209310387593,12.5640875320874,291890.357388389,0.0,1.0
2012-01-30,14.84,14.99,14.75,14.93,608500,12.4967197705212,12.6230343234578,12.4209310387593,12.5725085022832,722600.82372187,0.0,1.0
2012-01-31,14.82,14.97,14.655,14.94,250100,12.4798778301297,12.6061923830662,12.3409318218995,12.5809294724789,296996.657375249,0.0,1.0
2012-02-01,15.06,15.09,14.8014,14.88,347800,12.6819811148282,12.7072440254155,12.4642148255656,12.5304036513043,413016.543123196,0.0,1.0
2012-02-02,15.12,15.165,14.94,15.04,315800,12.7325069360028,12.7704013018837,12.5809294724789,12.6651391744366,375016.171127963,0.0,1.0
2012-02-03,15.35,15.52,15.26,15.29,418100,12.9261892505055,13.0693457438335,12.8504005187435,12.8756634293309,496498.610350225,0.0,1.0
2012-02-06,15.19,15.32,15.14,15.29,195300,12.7914537273732,12.9009263399182,12.7493488763943,12.8756634293309,231921.020333411,0.0,1.0
2012-02-07,15.17,15.28,15.0427,15.18,199200,12.7746117869816,12.8672424591351,12.6674128363895,12.7830327571774,236552.315670331,0.0,1.0
2012-02-08,14.98,15.16,14.87,15.16,193400,12.614613353262,12.7661908167859,12.5219826811086,12.7661908167859,229664.748246194,0.0,1.0
2012-02-09,14.95,15.09,14.88,15.05,188100,12.5893504426747,12.7072440254155,12.5304036513043,12.6735601446324,223370.936634484,0.0,1.0
2012-02-10,14.89,15.02,14.76,14.86,259300,12.5388246215001,12.6482972340451,12.4293520089551,12.5135617109128,307921.764323879,0.0,1.0
2012-02-13,15.02,15.15,14.9,15.03,156900,12.6482972340451,12.7577698465901,12.5472455916959,12.6567182042409,186320.573939131,0.0,1.0
2012-02-14,15.03,15.04,14.8,14.98,223400,12.6567182042409,12.6651391744366,12.4630358897382,12.614613353262,265290.096991725,0.0,1.0
2012-02-15,14.68,15.25,14.6,15.11,235900,12.3619842473889,12.8419795485478,12.2946164858228,12.724085965807,280133.992302365,0.0,1.0
2012-02-16,15.05,15.06,14.53,14.66,205900,12.6735601446324,12.6819811148282,12.2356696944524,12.3451423069974,244508.643556832,0.0,1.0
2012-02-17,14.86,15.17,14.82,15.12,178500,12.5135617109128,12.7746117869816,12.4798778301297,12.7325069360028,211970.825035913,0.0,1.0
2012-02-21,14.69,14.97,14.58,14.85,217200,12.3704052175847,12.6061923830662,12.2777745454313,12.505140740717,257927.52491765,0.0,1.0
2012-02-22,14.64,14.82,14.54,14.64,221700,12.3283003666059,12.4798778301297,12.2440906646482,12.3283003666059,263271.327229478,0.0,1.0
2012-02-23,14.85,14.86,14.555,14.56,171000,12.505140740717,12.5135617109128,12.2567221199418,12.2609326050397,203064.487849531,0.0,1.0
2012-02-24,14.55,14.92,14.51,14.84,232700,12.2525116348439,12.5640875320874,12.2188277540609,12.4967197705212,276333.955102842,0.0,1.0
2012-02-27,14.6,14.7,14.34,14.42,168600,12.2946164858228,12.3788261877805,12.0756712607328,12.1430390222989,200214.459949888,0.0,1.0
2012-02-28,14.5,14.78,14.27,14.58,228200,12.2104067838651,12.4461939493466,12.0167244693624,12.2777745454313,270990.152791011,0.0,1.0
2012-02-29,14.47,14.63,14.22,14.55,417300,12.1851438732778,12.3198793964101,11.9746196183836,12.2525116348439,495548.601050345,0.0,1.0
2012-03-01,14.65,14.75,14.48,14.53,218500,12.3367213368016,12.4209310387593,12.1935648434736,12.2356696944524,259471.290029956,0.0,1.0
2012-03-02,14.35,14.82,14.18,14.62,321500,12.0840922309286,12.4798778301297,11.9409357376005,12.3114584262143,381784.987389613,0.0,1.0
2012-03-05,14.59,14.62,14.21,14.32,261700,12.286195515627,12.3114584262143,11.9661986481878,12.0588293203413,310771.792223522,0.0,1.0
2012-03-06,14.31,14.51,14.19,14.46,151396,12.0504083501455,12.2188277540609,11.9493567077963,12.176722903082,179784.50995595,0.0,1.0
2012-03-07,14.41,14.45,14.24,14.38,216610,12.1346180521032,12.1683019328863,11.9914615587751,12.1093551415159,257226.893058987,0.0,1.0
2012-03-08,14.67,14.72,14.27,14.51,575600,12.3535632771932,12.395668128172,12.0167244693624,12.2188277540609,683531.691264266,0.0,1.0
2012-03-09,14.87,14.9,14.58,14.66,384300,12.5219826811086,12.5472455916959,12.2777745454313,12.3451423069974,456360.717430259,0.0,1.0
2012-03-12,14.85,14.91,14.71,14.86,219400,12.505140740717,12.5556665618916,12.3872471579762,12.5135617109128,260540.050492322,0.0,1.0
2012-03-13,15.04,15.095,14.83,15.0,475200,12.6651391744366,12.7114545105134,12.4882988003255,12.6314552936536,564305.524129223,0.0,1.0
2012-03-14,14.9,15.15,14.79,15.15,491400,12.5472455916959,12.7577698465901,12.4546149195424,12.7577698465901,583543.212451807,0.0,1.0
2012-03-15,15.18,15.28,14.85,14.92,275600,12.7830327571774,12.8672424591351,12.505140740717,12.5640875320874,327278.203808951,0.0,1.0
2012-03-16,15.0,15.22,14.95,15.22,385800,12.6314552936536,12.8167166379605,12.5893504426747,12.8167166379605,458141.984867536,0.0,1.0
2012-03-19,15.05,15.19,14.9,15.01,234500,12.6735601446324,12.7914537273732,12.5472455916959,12.6398762638493,278471.476027573,0.0,1.0
2012-03-20,14.96,15.02,14.77,14.91,230300,12.5977714128705,12.6482972340451,12.4377729791509,12.5556665618916,273483.927203198,0.0,1.0
2012-03-21,14.98,15.06,14.82,14.98,218200,12.6314552936536,12.6989129988266,12.4965398833075,12.6314552936536,258769.549827109,0.02,1.0
2012-03-22,14.7,14.83,14.51,14.83,244200,12.3953533255479,12.5049720964541,12.2351412757619,12.5049720964541,289603.685003576,0.0,1.0
2012-03-23,14.67,14.6806,14.46,14.68,299800,12.370056686108,12.3789948320434,12.1929802100287,12.3784888992546,355541.297150172,0.0,1.0
2012-03-26,14.88,14.89,14.72,14.76,172900,12.5471331621872,12.5555653753339,12.4122177518411,12.4459466044277,205046.998923499,0.0,1.0
2012-03-27,14.89,14.92,14.81,14.87,181600,12.5555653753339,12.5808620147738,12.4881076701608,12.5387009490406,215364.574924854,0.0,1.0
2012-03-28,14.84,14.97,14.72,14.89,181500,12.5134043096007,12.6230230805069,12.4122177518411,12.5555653753339,215245.982097253,0.0,1.0
2012-03-29,14.75,14.78,14.56,14.74,224000,12.437514391281,12.4628110307209,12.277302341495,12.4290821781344,265647.933828015,0.0,1.0
2012-03-30,14.46,14.94,14.46,14.77,325700,12.1929802100287,12.597726441067,12.1929802100287,12.4543788175743,386256.839499038,0.0,1.0
2012-04-02,14.66,14.68,14.33,14.33,304900,12.3616244729614,12.3784888992546,12.0833614391225,12.0833614391225,361589.531357863,0.0,1.0
2012-04-03,14.53,14.69,14.45,14.62,329700,12.2520057020551,12.3869211124012,12.1845479968821,12.3278956203748,391000.55260311,0.0,1.0
2012-04-04,14.53,14.55,14.21,14.36,309100,12.2520057020551,12.2688701283484,11.9821748813629,12.1086580785624,366570.430117141,0.0,1.0
2012-04-05,14.43,14.54,14.36,14.46,226800,12.1676835705888,12.2604379152018,12.1086580785624,12.1929802100287,268968.533000865,0.0,1.0
2012-04-09,14.09,14.33,14.07,14.2,439300,11.8809883236034,12.0833614391225,11.8641238973101,11.9737426682163,520978.291654672,0.0,1.0
2012-04-10,13.84,14.1,13.75,14.1,479800,11.6701829949376,11.88942053675,11.5942930766179,11.88942053675,569008.386833398,0.0,1.0
2012-04-11,13.955,14.08,13.89,13.97,306100,11.7671534461239,11.8725561104567,11.7123440606707,11.7798017658438,363012.645289084,0.0,1.0
2012-04-12,14.06,14.18,13.92,13.92,200600,11.8556916841635,11.9568782419231,11.7376407001106,11.7376407001106,237897.212169195,0.0,1.0
2012-04-13,13.81,14.04,13.78,13.97,287000,11.6448863554977,11.8388272578702,11.6195897160578,11.7798017658438,340361.415217143,0.0,1.0
2012-04-16,13.99,14.13,13.78,13.91,265300,11.7966661921371,11.9147171761899,11.6195897160578,11.729208486964,314626.771627553,0.0,1.0
2012-04-17,14.21,14.38,14.09,14.15,475700,11.9821748813629,12.1255225048557,11.8809883236034,11.9315816024832,564146.080901727,0.0,1.0
2012-04-18,14.17,14.27,14.12,14.14,650900,11.9484460287764,12.0327681602427,11.9062849630433,11.9231493893365,771920.714860066,0.0,1.0
2012-04-19,14.01,14.31,13.96,14.2,398900,11.8135306184303,12.0664970128293,11.7713695526972,11.9737426682163,473066.78930355,0.0,1.0
2012-04-20,14.02,14.24,14.0,14.24,280500,11.821962831577,12.0074715208028,11.8050984052837,12.0074715208028,332652.881423026,0.0,1.0
2012-04-23,13.87,13.9,13.69,13.82,290500,11.6954796343775,11.7207762738174,11.5436997977381,11.6533185686443,344512.164183206,0.0,1.0
2012-04-24,13.98,14.0854,13.86,13.94,276000,11.7882339789904,11.8771095055559,11.6870474212309,11.7545051264039,327316.204180947,0.0,1.0
2012-04-25,14.1,14.22,14.0299,14.16,274300,11.88942053675,11.9906070945096,11.8303107225921,11.9400138156298,325300.126111716,0.0,1.0
2012-04-26,13.98,14.04,13.76,14.04,298200,11.7882339789904,11.8388272578702,11.6027252897645,11.8388272578702,353643.811908545,0.0,1.0
2012-04-27,14.04,14.17,13.91,13.95,374300,11.8388272578702,11.9484460287764,11.729208486964,11.7629373395505,443892.953713508,0.0,1.0
2012-04-30,13.83,14.12,13.82,14.08,315500,11.661750781791,11.9062849630433,11.6533185686443,11.8725561104567,374160.371083653,0.0,1.0
2012-05-01,13.98,14.09,13.72,13.8,457300,11.7882339789904,11.8809883236034,11.568996437178,11.6364541423511,542325.000622997,0.0,1.0
2012-05-02,14.45,14.54,13.83,13.83,594300,12.1845479968821,12.2604379152018,11.661750781791,11.661750781791,704797.17443745,0.0,1.0
2012-05-03,14.25,14.52,14.25,14.47,362200,12.0159037339495,12.2435734889085,12.0159037339495,12.2014124231754,429543.22157369,0.0,1.0
2012-05-04,14.0,14.2,13.92,14.2,377400,11.8050984052837,11.9737426682163,11.7376407001106,11.9737426682163,447569.331369163,0.0,1.0
2012-05-07,14.04,14.27,13.91,13.91,352300,11.8388272578702,12.0327681602427,11.729208486964,11.729208486964,417802.531641114,0.0,1.0
2012-05-08,14.17,14.2,13.75,13.97,360800,11.9484460287764,11.9737426682163,11.5942930766179,11.7798017658438,427882.921987267,0.0,1.0
2012-05-09,13.93,14.06,13.86,14.01,275000,11.7460729132573,11.8556916841635,11.6870474212309,11.8135306184303,326130.275904928,0.0,1.0
2012-05-10,13.83,14.02,13.72,13.99,371000,11.661750781791,11.821962831577,11.568996437178,11.7966661921371,439979.390402647,0.0,1.0
2012-05-11,13.8,13.95,13.71,13.71,184800,11.6364541423511,11.7629373395505,11.5605642240314,11.5605642240314,219159.545408111,0.0,1.0
2012-05-14,13.8,13.95,13.66,13.66,259200,11.6364541423511,11.7629373395505,11.5184031582982,11.5184031582982,307392.609143844,0.0,1.0
2012-05-15,13.99,14.11,13.76,13.76,327100,11.7966661921371,11.8978527498966,11.6027252897645,11.6027252897645,387917.139085461,0.0,1.0
2012-05-16,14.13,14.17,13.9712,14.0,273500,11.9147171761899,11.9484460287764,11.7808136314214,11.8050984052837,324351.383490901,0.0,1.0
2012-05-17,13.76,14.25,13.76,14.16,622200,11.6027252897645,12.0159037339495,11.6027252897645,11.9400138156298,737884.573338353,0.0,1.0
2012-05-18,13.83,14.07,13.75,13.75,443000,11.661750781791,11.8641238973101,11.5942930766179,11.5942930766179,525366.226275937,0.0,1.0
2012-05-21,13.96,14.095,13.75,13.86,369400,11.7713695526972,11.8852044301767,11.5942930766179,11.6870474212309,438081.905161019,0.0,1.0
2012-05-22,13.96,14.0298,13.8,14.0,338400,11.7713695526972,11.8302264004607,11.6364541423511,11.8050984052837,401318.128604463,0.0,1.0
2012-05-23,14.23,14.31,13.7423,13.81,257000,11.9990393076562,12.0664970128293,11.587800272495,11.6448863554977,304783.566936606,0.0,1.0
2012-05-24,14.33,14.35,14.14,14.25,248500,12.0833614391225,12.1002258654158,11.9231493893365,12.0159037339495,294703.176590454,0.0,1.0
2012-05-25,14.28,14.38,14.21,14.35,186700,12.0412003733894,12.1255225048557,11.9821748813629,12.1002258654158,221412.809132545,0.0,1.0
2012-05-29,14.45,14.58,14.34,14.39,150200,12.1845479968821,12.2941667677883,12.0917936522692,12.1339547180023,178126.427057892,0.0,1.0
2012-05-30,14.25,14.34,14.14,14.31,343700,12.0159037339495,12.0917936522692,11.9231493893365,12.0664970128293,407603.548467359,0.0,1.0
2012-05-31,14.24,14.4,14.04,14.28,360000,12.0074715208028,12.1423869311489,11.8388272578702,12.0412003733894,426934.179366453,0.0,1.0
2012-06-01,13.86,14.14,13.8599,14.0,342500,11.6870474212309,11.9231493893365,11.6869630990994,11.8050984052837,406180.434536136,0.0,1.0
2012-06-04,13.99,14.05,13.82,13.88,386500,11.7966661921371,11.8472594710168,11.6533185686443,11.7039118475241,458361.278680925,0.0,1.0
2012-06-05,13.83,14.0398,13.75,13.92,582400,11.661750781791,11.8386586136073,11.5942930766179,11.7376407001106,690684.627952835,0.0,1.0
2012-06-06,14.23,14.24,13.94,13.94,288100,11.9990393076562,12.0074715208028,11.7545051264039,11.7545051264039,341665.936320763,0.0,1.0
2012-06-07,14.14,14.46,14.13,14.39,228200,11.9231493893365,12.1929802100287,11.9147171761899,12.1339547180023,270628.83258729,0.0,1.0
2012-06-08,14.26,14.42,14.05,14.1,248000,12.0243359470961,12.1592513574422,11.8472594710168,11.88942053675,294110.212452445,0.0,1.0
2012-06-11,14.09,14.4686,14.06,14.44,275800,11.8809883236034,12.2002319133348,11.8556916841635,12.1761157837355,327079.018525742,0.0,1.0
2012-06-12,14.2,14.26,13.94,14.1,181500,11.9737426682163,12.0243359470961,11.7545051264039,11.88942053675,215245.982097253,0.0,1.0
2012-06-13,14.07,14.32,14.02,14.14,204000,11.8641238973101,12.0749292259759,11.821962831577,11.9231493893365,241929.368307656,0.0,1.0
2012-06-14,14.23,14.25,14.0,14.04,194200,12.0159037339495,12.0327918628798,11.8216902512504,11.8554665091111,229984.032927308,0.02,1.0
2012-06-15,14.18,14.28,14.14,14.17,513900,11.9736834116236,12.0581240562754,11.9399071537629,11.9652393471584,608593.174672211,0.0,1.0
2012-06-18,14.35,14.4,14.05,14.09,370900,12.1172325075316,12.1594528298575,11.8639105735763,11.897686831437,439243.449087223,0.0,1.0
2012-06-19,14.61,14.66,14.36,14.36,243100,12.3367781836263,12.3789985059522,12.1256765719968,12.1256765719968,287894.533494482,0.0,1.0
2012-06-20,14.4,14.6,14.36,14.58,124800,12.1594528298575,12.3283341191611,12.1256765719968,12.3114459902307,147796.124146901,0.0,1.0
2012-06-21,13.97,14.43,13.96,14.38,299800,11.7963580578548,12.184785023253,11.7879139933896,12.1425647009272,355042.29182084,0.0,1.0
2012-06-22,13.89,14.0295,13.73,13.99,665800,11.7288055421334,11.8466002414226,11.5937005106905,11.8132461867852,788482.848213191,0.0,1.0
2012-06-25,13.69,13.87,13.53,13.7,294100,11.5599242528298,11.711917413203,11.424819221387,11.568368317295,348291.988073746,0.0,1.0
2012-06-26,13.69,13.79,13.55,13.68,445600,11.5599242528298,11.6443648974816,11.4417073503173,11.5514801883646,527707.956088613,0.0,1.0
2012-06-27,13.7,13.77,13.64,13.69,342700,11.568368317295,11.6274767685512,11.5177039305039,11.5599242528298,405847.209496336,0.0,1.0
2012-06-28,13.96,13.97,13.5,13.6,292600,11.7879139933896,11.7963580578548,11.3994870279914,11.4839276726432,346515.592350827,0.0,1.0
2012-06-29,14.31,14.34,14.08,14.19,281800,12.0834562496709,12.1087884430664,11.8892427669718,11.9821274760888,333725.543145806,0.0,1.0
2012-07-02,14.315,14.48,14.19,14.4,444300,12.0876782819035,12.2270053455789,11.9821274760888,12.1594528298575,526168.413128748,0.0,1.0
2012-07-03,14.49,14.53,14.34,14.42,245700,12.2354494100441,12.2692256679048,12.1087884430664,12.1763409587879,290973.619414211,0.0,1.0
2012-07-05,14.64,14.71,14.43,14.48,207300,12.3621103770218,12.4212188282781,12.184785023253,12.2270053455789,245497.888907472,0.0,1.0
2012-07-06,14.36,14.61,14.31,14.51,233600,12.1256765719968,12.3367781836263,12.0834562496709,12.2523375389745,276644.027249326,0.0,1.0
2012-07-09,14.35,14.39,14.17,14.38,411100,12.1172325075316,12.1510087653923,11.9652393471584,12.1425647009272,486850.854461465,0.0,1.0
2012-07-10,14.11,14.54,14.0575,14.45,293400,11.9145749603673,12.27766973237,11.8702436219251,12.2016731521834,347463.00340305,0.0,1.0
2012-07-11,14.07,14.24,13.88,14.12,257900,11.8807987025066,12.0243477984146,11.7203614776682,11.9230190248325,305421.637960622,0.0,1.0
2012-07-12,14.19,14.26,13.86,13.96,212900,11.9821274760888,12.041235927345,11.7034733487379,11.7879139933896,252129.766273037,0.0,1.0
2012-07-13,14.2,14.37,14.16,14.18,332600,11.9905715405539,12.134120636462,11.9567952826932,11.9736834116236,393886.144962013,0.0,1.0
2012-07-16,13.76,13.937,13.51,13.88,898100,11.6190327040861,11.7684926451197,11.4079310924566,11.7203614776682,1063587.33250265,0.0,1.0
2012-07-17,13.77,13.86,13.59,13.78,532500,11.6274767685512,11.7034733487379,11.475483608178,11.6359208330164,630620.481636416,0.0,1.0
2012-07-18,13.94,13.95,13.75,13.76,122801,11.7710258644593,11.7794699289245,11.6105886396209,11.6190327040861,145428.780780156,0.0,1.0
2012-07-19,13.79,13.95,13.73,13.92,123452,11.6443648974816,11.7794699289245,11.5937005106905,11.7541377355289,146199.736523903,0.0,1.0
2012-07-20,13.74,13.94,13.73,13.78,688300,11.6021445751557,11.7710258644593,11.5937005106905,11.6359208330164,815128.784056984,0.0,1.0
2012-07-23,13.7,13.76,13.42,13.53,474800,11.568368317295,11.6190327040861,11.33193451227,11.424819221387,562288.459494778,0.0,1.0
2012-07-24,13.71,13.76,13.6,13.68,449800,11.5768123817602,11.6190327040861,11.4839276726432,11.5514801883646,532681.864112786,0.0,1.0
2012-07-25,13.74,13.78,13.68,13.78,505200,11.6021445751557,11.6359208330164,11.5514801883646,11.6359208330164,598290.07947928,0.0,1.0
2012-07-26,13.69,13.99,13.68,13.9,430200,11.5599242528298,11.8132461867852,11.5514801883646,11.7372496065986,509470.293333306,0.0,1.0
2012-07-27,14.16,14.19,13.76,13.78,296800,11.9567952826932,11.9821274760888,11.6190327040861,11.6359208330164,351489.500375001,0.0,1.0
2012-07-30,14.0,14.23,13.98,14.2,266200,11.8216902512504,12.0159037339495,11.80480212232,11.9905715405539,315251.027627442,0.0,1.0
2012-07-31,13.9,14.05,13.88,14.0,323900,11.7372496065986,11.8639105735763,11.7203614776682,11.8216902512504,383583.049769078,0.0,1.0
2012-08-01,13.54,14.06,13.54,13.94,236500,11.4332632858521,11.8723546380414,11.4332632858521,11.7710258644593,280078.392313638,0.0,1.0
2012-08-02,13.66,13.71,13.29,13.35,298100,11.5345920594343,11.5768123817602,11.2221616742227,11.2728260610137,353029.043334863,0.0,1.0
2012-08-03,13.7,13.89,13.68,13.84,295500,11.568368317295,11.7288055421334,11.5514801883646,11.6865852198075,349949.957415137,0.0,1.0
2012-08-06,13.6,13.84,13.59,13.73,197900,11.4839276726432,11.6865852198075,11.475483608178,11.5937005106905,234365.809043843,0.0,1.0
2012-08-07,13.6,13.72,13.51,13.71,225100,11.4839276726432,11.5852564462253,11.4079310924566,11.5768123817602,266577.784819449,0.0,1.0
2012-08-08,13.58,13.67,13.55,13.55,306700,11.4670395437128,11.5430361238995,11.4417073503173,11.4417073503173,363213.71214627,0.0,1.0
2012-08-09,13.47,13.61,13.39,13.59,397600,11.3741548345959,11.4923717371084,11.3066023188744,11.475483608178,470863.292955188,0.0,1.0
2012-08-10,13.47,13.51,13.4,13.47,251900,11.3741548345959,11.4079310924566,11.3150463833396,11.3741548345959,298316.055068943,0.0,1.0
2012-08-13,13.4,13.63,13.32,13.47,165100,11.3150463833396,11.5092598660387,11.2474938676182,11.3741548345959,195521.955902671,0.0,1.0
2012-08-14,13.38,13.56,13.32,13.5,198300,11.2981582544093,11.4501514147825,11.2474938676182,11.3994870279914,234839.514569954,0.0,1.0
2012-08-15,13.53,13.61,13.33,13.33,471100,11.424819221387,11.4923717371084,11.2559379320834,11.2559379320834,557906.683378241,0.0,1.0
2012-08-16,13.51,13.56,13.42,13.56,287500,11.4079310924566,11.4501514147825,11.33193451227,11.4501514147825,340475.846892899,0.0,1.0
2012-08-17,13.52,13.57,13.44,13.56,172100,11.4163751569218,11.4585954792477,11.3488226412003,11.4501514147825,203811.802609627,0.0,1.0
2012-08-20,13.4,13.52,13.35,13.49,715600,11.3150463833396,11.4163751569218,11.2728260610137,11.3910429635262,847459.18621412,0.0,1.0
2012-08-21,13.44,13.53,13.36,13.41,248400,11.3488226412003,11.424819221387,11.2812701254789,11.3234904478048,294171.131715466,0.0,1.0
2012-08-22,13.47,13.56,13.37,13.4,214600,11.3741548345959,11.4501514147825,11.2897141899441,11.3150463833396,254143.014759013,0.0,1.0
2012-08-23,13.41,13.5,13.34,13.44,172100,11.3234904478048,11.3994870279914,11.2643819965486,11.3488226412003,203811.802609628,0.0,1.0
2012-08-24,13.33,13.44,13.27,13.38,151200,11.2559379320834,11.3488226412003,11.2052735452923,11.2981582544093,179060.688870283,0.0,1.0
2012-08-27,13.26,13.41,13.19,13.35,266500,11.1968294808271,11.3234904478048,11.1377210295709,11.2728260610137,315606.306772028,0.0,1.0
2012-08-28,13.23,13.35,13.09,13.09,266400,11.1714972874316,11.2728260610137,11.0532803849191,11.0532803849191,315487.880390499,0.0,1.0
2012-08-29,13.16,13.26,13.11,13.24,294500,11.1123888361753,11.1968294808271,11.0701685138494,11.1799413518968,348765.693599858,0.0,1.0
2012-08-30,12.98,13.18,12.98,13.1,304400,10.9603956758021,11.1292769651057,10.9603956758021,11.0617244493843,360489.905371126,0.0,1.0
2012-08-31,13.02,13.13,12.94,13.09,326600,10.9941719336628,11.0870566427798,10.9266194179414,11.0532803849191,386780.562070335,0.0,1.0
2012-09-04,13.34,13.445,12.93,13.02,892400,11.2643819965486,11.3530446734329,10.9181753534762,10.9941719336628,1056837.02875556,0.0,1.0
2012-09-05,13.09,13.31,12.98,13.31,425700,11.0532803849191,11.239049803153,10.9603956758021,11.239049803153,504141.106164547,0.0,1.0
2012-09-06,13.2,13.25,12.96,13.13,314800,11.146165094036,11.1883854163619,10.9435075468718,11.0870566427798,372806.249050036,0.0,1.0
2012-09-07,13.23,13.295,13.1509,13.26,233400,11.1714972874316,11.2263837064552,11.104704737512,11.1968294808271,276407.17448627,0.0,1.0
2012-09-10,13.455,13.5,13.19,13.22,270500,11.3614887378981,11.3994870279914,11.1377210295709,11.1630532229664,320343.362033146,0.0,1.0
2012-09-11,13.61,13.67,13.25,13.48,671300,11.4923717371084,11.5430361238995,11.1883854163619,11.3825988990611,794996.299197228,0.0,1.0
2012-09-12,13.78,13.8,13.56,13.66,264500,11.6359208330164,11.6528089619468,11.4501514147825,11.5345920594343,313237.779141468,0.0,1.0
2012-09-13,13.82,13.98,13.64,13.65,302000,11.6696970908771,11.80480212232,11.5177039305039,11.5261479949691,357647.672214456,0.0,1.0
2012-09-14,13.43,13.68,13.3,13.68,476500,11.3403785767352,11.5514801883646,11.2306057386878,11.5514801883646,564301.707980752,0.0,1.0
2012-09-17,13.3,13.36,13.15,13.33,338200,11.2306057386878,11.2812701254789,11.1039447717102,11.2559379320834,400518.022327579,0.0,1.0
2012-09-18,13.14,13.25,13.0,13.25,386500,11.095500707245,11.1883854163619,10.9772838047325,11.1883854163619,457717.964605584,0.0,1.0
2012-09-19,13.28,13.45,13.11,13.11,312600,11.2306057386878,11.3743710229933,11.0868404543823,11.0868404543823,369644.175620847,0.02,1.0
2012-09-20,13.12,13.37,13.02,13.18,380500,11.0952972358121,11.3067167715555,11.0107294215147,11.1460379243905,449934.769109825,0.0,1.0
2012-09-21,13.01,13.29,12.95,13.27,2042300,11.002272640085,11.2390625201176,10.9515319515066,11.2221489572581,2414984.96439684,0.0,1.0
2012-09-24,13.35,13.39,12.85,12.91,350900,11.289803208696,11.3236303344149,10.8669641372092,10.9177048257877,414933.273273686,0.0,1.0
2012-09-25,13.25,13.48,13.1924,13.38,420000,11.2052353943986,11.3997413672825,11.1565243333634,11.3151735529852,496642.846323594,0.0,1.0
2012-09-26,13.46,13.52,13.1923,13.26,269400,11.3828278044231,11.4335684930015,11.1564397655491,11.2136921758284,318560.911427561,0.0,1.0
2012-09-27,13.46,13.52,13.37,13.44,252800,11.3828278044231,11.4335684930015,11.3067167715555,11.3659142415636,298931.694168104,0.0,1.0
2012-09-28,13.36,13.4,13.26,13.4,269100,11.2982599901257,11.3320871158447,11.2136921758284,11.3320871158447,318206.166537331,0.0,1.0
2012-10-01,13.41,13.49,13.22,13.39,738500,11.3405438972744,11.4081981487123,11.1798650501094,11.3236303344149,873263.671452316,0.0,1.0
2012-10-02,13.24,13.45,13.14,13.42,282500,11.1967786129689,11.3743710229933,11.1122107986716,11.3490006787041,334051.438300988,0.0,1.0
2012-10-03,13.3,13.465,13.21,13.23,296300,11.2475193015473,11.3870561951379,11.1714082686797,11.1883218315392,350369.70325162,0.0,1.0
2012-10-04,13.52,13.52,13.225,13.36,221100,11.4335684930015,11.4335684930015,11.1840934408243,11.2982599901257,261446.984100348,0.0,1.0
2012-10-05,13.545,13.71,13.52,13.52,180800,11.4547104465758,11.5942473401664,11.4335684930015,11.4335684930015,213792.920512632,0.0,1.0
2012-10-08,13.58,13.64,13.49,13.51,130800,11.4843091815799,11.5350498701583,11.4081981487123,11.4251117115717,154668.772140776,0.0,1.0
2012-10-09,13.3397,13.585,13.25,13.55,334000,11.2810927238234,11.4885375722948,11.2052353943986,11.4589388372907,394949.311123998,0.0,1.0
2012-10-10,13.425,13.55,13.31,13.37,338700,11.353229069419,11.4589388372907,11.255976082977,11.3067167715555,400506.981070954,0.0,1.0
2012-10-11,13.57,13.71,13.46,13.46,221700,11.4758524001501,11.5942473401664,11.3828278044231,11.3828278044231,262156.473880812,0.0,1.0
2012-10-12,13.36,13.7,13.2,13.55,1459000,11.2982599901257,11.5857905587367,11.16295148725,11.4589388372907,1725242.64949077,0.0,1.0
2012-10-15,13.59,13.68,13.31,13.35,424100,11.4927659630096,11.5688769958772,11.255976082977,11.289803208696,501491.026490086,0.0,1.0
2012-10-16,13.86,14.01,13.63,13.63,752400,11.7210990616125,11.8479507830585,11.5265930887286,11.5265930887286,889700.18469969,0.0,1.0
2012-10-17,13.91,13.95,13.74,13.92,328200,11.7633829687611,11.7972100944801,11.6196176844556,11.7718397501909,388090.909912865,0.0,1.0
2012-10-18,13.67,13.94,13.63,13.94,558700,11.5604202144475,11.7887533130503,11.5265930887286,11.7887533130503,660653.233907121,0.0,1.0
2012-10-19,13.4602,13.58,13.38,13.57,448700,11.3829969400517,11.4843091815799,11.3151735529852,11.4758524001501,530580.107489036,0.0,1.0
2012-10-22,13.44,13.55,13.36,13.43,295900,11.3659142415636,11.4589388372907,11.2982599901257,11.3574574601339,349896.710064645,0.0,1.0
2012-10-23,13.55,13.55,13.17,13.31,496800,11.4589388372907,11.4589388372907,11.1375811429608,11.255976082977,587457.538222763,0.0,1.0
2012-10-24,13.47,13.63,13.39,13.63,309200,11.3912845858528,11.5265930887286,11.3236303344149,11.5265930887286,365623.733531559,0.0,1.0
2012-10-25,13.54,13.56,13.42,13.52,138300,11.4504820558609,11.4673956187204,11.3490006787041,11.4335684930015,163537.394396555,0.0,1.0
2012-10-26,13.53,13.62,13.48,13.55,320900,11.4420252744312,11.5181363072988,11.3997413672825,11.4589388372907,379458.784250574,0.0,1.0
2012-10-31,13.95,13.96,13.51,13.58,663900,11.7972100944801,11.8056668759098,11.4251117115717,11.4843091815799,785050.442081505,0.0,1.0
2012-11-01,13.87,14.0,13.75,13.88,422700,11.7295558430422,11.8394940016287,11.6280744658854,11.7380126244719,499835.550335672,0.0,1.0
2012-11-02,13.73,13.9999,13.69,13.91,375800,11.6111609030259,11.8394094338144,11.577333777307,11.7633829687611,444377.099162872,0.0,1.0
2012-11-05,13.81,13.87,13.5644,13.71,194800,11.6788151544638,11.7295558430422,11.4711166025495,11.5942473401664,230347.682056752,0.0,1.0
2012-11-06,13.95,13.97,13.65,13.81,459800,11.7972100944801,11.8141236573395,11.543506651588,11.6788151544638,543705.668427589,0.0,1.0
2012-11-07,13.74,13.93,13.56,13.84,400800,11.6196176844556,11.7802965316206,11.4673956187204,11.704185498753,473939.173348801,0.0,1.0
2012-11-08,13.46,13.76,13.32,13.69,561400,11.3828278044231,11.6365312473151,11.2644328644068,11.577333777307,663845.9379192,0.0,1.0
2012-11-09,13.53,13.57,13.38,13.38,316200,11.4420252744312,11.4758524001501,11.3151735529852,11.3151735529852,373901.114303619,0.0,1.0
2012-11-12,13.74,13.77,13.53,13.53,176400,11.6196176844556,11.6449880287448,11.4420252744312,11.4420252744312,208589.99545591,0.0,1.0
2012-11-13,13.59,13.76,13.54,13.7,235800,11.4927659630096,11.6365312473151,11.4504820558609,11.5857905587367,278829.483721675,0.0,1.0
2012-11-14,13.45,13.66,13.425,13.66,348500,11.3743710229933,11.5519634330178,11.353229069419,11.5519634330178,412095.314151839,0.0,1.0
2012-11-15,13.55,13.58,13.38,13.44,396000,11.4589388372907,11.4843091815799,11.3151735529852,11.3659142415636,468263.255105101,0.0,1.0
2012-11-16,13.6,13.65,13.25,13.5,645600,11.5012227444394,11.543506651588,11.2052353943986,11.416654930142,763411.003777405,0.0,1.0
2012-11-19,13.69,13.74,13.58,13.67,368700,11.577333777307,11.6196176844556,11.4843091815799,11.5604202144475,435981.470094067,0.0,1.0
2012-11-20,13.53,13.71,13.48,13.64,276200,11.4420252744312,11.5942473401664,11.3997413672825,11.5350498701583,326601.795606134,0.0,1.0
2012-11-21,13.63,14.36,13.25,13.54,175200,11.5265930887286,12.1439381330992,11.2052353943986,11.4504820558609,207171.015894984,0.0,1.0
2012-11-23,13.7,13.74,13.55,13.68,125300,11.5857905587367,11.6196176844556,11.4589388372907,11.5688769958772,148165.115819872,0.0,1.0
2012-11-26,13.84,13.84,13.65,13.68,201400,11.704185498753,11.704185498753,11.543506651588,11.5688769958772,238152.069641837,0.0,1.0
2012-11-27,13.91,13.955,13.74,13.81,559300,11.7633829687611,11.8014384851949,11.6196176844556,11.6788151544638,661362.723687586,0.0,1.0
2012-11-28,13.77,13.94,13.67,13.91,466500,11.6449880287448,11.7887533130503,11.5604202144475,11.7633829687611,551628.304309421,0.0,1.0
2012-11-29,13.83,13.96,13.7,13.86,301400,11.6957287173233,11.8056668759098,11.5857905587367,11.7210990616125,356400.366385548,0.0,1.0
2012-11-30,13.73,13.89,13.62,13.89,495900,11.6111609030259,11.7464694059017,11.5181363072988,11.7464694059017,586393.303552071,0.0,1.0
2012-12-03,13.67,13.93,13.614,13.77,441700,11.5604202144475,11.7802965316206,11.513062238441,11.6449880287448,522302.726716978,0.0,1.0
2012-12-04,13.69,13.86,13.63,13.71,453300,11.577333777307,11.7210990616125,11.5265930887286,11.5942473401664,536019.529139247,0.0,1.0
2012-12-05,12.83,12.94,12.6815,12.73,457900,11.7126422801827,11.8130624400284,11.5770750643911,11.6213512257776,501582.551525544,1.02,1.0
2012-12-06,12.7603,12.96,12.74,12.86,332700,11.6490124152623,11.8313206509094,11.6304803312181,11.7400295965043,364438.774607007,0.0,1.0
2012-12-07,12.8,12.93,12.67,12.83,489600,11.6852549638612,11.8039333345879,11.5665765931345,11.7126422801827,536306.654786864,0.0,1.0
2012-12-10,12.9,12.93,12.7201,12.84,485300,11.7765460182663,11.8039333345879,11.6123134113914,11.7217713856232,531596.445196215,0.0,1.0
2012-12-11,12.86,13.0782,12.81,13.0,611200,11.7400295965043,11.9392266772163,11.6943840693017,11.8678370726715,669507.000420203,0.0,1.0
2012-12-12,12.62,12.92,12.59,12.92,594400,11.5209310659319,11.7948042291474,11.4935437496103,11.7948042291474,651104.321089281,0.0,1.0
2012-12-13,12.52,12.72,12.46,12.62,278500,11.4296400115267,11.612222120337,11.3748653788836,11.5209310659319,305068.225813199,0.0,1.0
2012-12-14,12.57,12.597,12.43,12.46,621800,11.4752855387293,11.4999341234187,11.3474780625621,11.3748653788836,681118.214759953,0.0,1.0
2012-12-17,12.6,12.69,12.56,12.62,302400,11.5026728550508,11.5848348040155,11.4661564332888,11.5209310659319,331248.227956595,0.0,1.0
2012-12-18,12.8,12.81,12.54,12.6,256700,11.6852549638612,11.6943840693017,11.4478982224077,11.5026728550508,281188.558586168,0.0,1.0
2012-12-19,12.99,13.0,12.72,12.79,528400,11.858707967231,11.8678370726715,11.612222120337,11.6761258584207,578808.080860661,0.0,1.0
2012-12-20,12.9899,13.09,12.915,12.98,449800,11.8586166761766,11.9499990216362,11.7902396764271,11.8495788617905,492709.831133847,0.0,1.0
2012-12-21,13.0,13.06,12.76,12.88,798700,11.8678370726715,11.9226117053146,11.6487385420991,11.7582878073853,874894.046524243,0.0,1.0
2012-12-24,13.01,13.04,12.745,12.98,172200,11.876966178112,11.9043534944336,11.6350448839383,11.8495788617905,188627.463141949,0.0,1.0
2012-12-26,13.01,13.06,12.97,13.06,179200,11.876966178112,11.9226117053146,11.84044975635,11.9226117053146,196295.2461965,0.0,1.0
2012-12-27,13.04,13.05,12.955,13.04,269500,11.9043534944336,11.9134825998741,11.8267560981892,11.9043534944336,295209.647600204,0.0,1.0
2012-12-28,12.89,13.07,12.88,13.02,286600,11.7674169128258,11.9317408107551,11.7582878073853,11.8860952835525,313940.946204894,0.0,1.0
2012-12-31,13.07,13.08,12.89,12.91,372200,11.9317408107551,11.9408699161956,11.7674169128258,11.7856751237069,407706.978986257,0.0,1.0
2013-01-02,13.31,13.43,13.145,13.22,477300,12.1508393413275,12.2603886066137,12.000209101559,12.0686773923629,522833.264562441,0.0,1.0
2013-01-03,13.32,13.44,13.25,13.29,264100,12.159968446768,12.2695177120542,12.0960647086844,12.1325811304465,289294.500672409,0.0,1.0
2013-01-04,13.43,13.52,13.28,13.38,244000,12.2603886066137,12.3425505555784,12.123452025006,12.2147430794111,267277.009330056,0.0,1.0
2013-01-07,13.215,13.27,13.04,13.09,484300,12.0641128396426,12.1143229195654,11.9043534944336,11.9499990216362,530501.047616992,0.0,1.0
2013-01-08,13.2298,13.28,13.14,13.17,268300,12.0776239156946,12.123452025006,11.9956445488387,12.0230318651603,293895.170505138,0.0,1.0
2013-01-09,13.22,13.33,13.18,13.28,247700,12.0686773923629,12.1690975522085,12.0321609706008,12.123452025006,271329.980373174,0.0,1.0
2013-01-10,13.26,13.3,13.19,13.3,311300,12.1051938141249,12.141710235887,12.0412900760413,12.141710235887,340997.266411666,0.0,1.0
2013-01-11,13.19,13.29,12.995,13.29,306500,12.0412900760413,12.1325811304465,11.8632725199512,12.1325811304465,335739.358031402,0.0,1.0
2013-01-14,13.09,13.19,12.975,13.13,723600,11.9499990216362,12.0412900760413,11.8450143090702,11.9865154433982,792629.688324702,0.0,1.0
2013-01-15,13.24,13.27,13.03,13.03,316600,12.0869356032439,12.1143229195654,11.8952243889931,11.8952243889931,346802.873581539,0.0,1.0
2013-01-16,13.33,13.38,13.14,13.25,284100,12.1690975522085,12.2147430794111,11.9956445488387,12.0960647086844,311202.45225684,0.0,1.0
2013-01-17,13.46,13.49,13.315,13.35,387800,12.2877759229353,12.3151632392568,12.1554038940478,12.1873557630896,424795.181222112,0.0,1.0
2013-01-18,13.49,13.52,13.25,13.45,301800,12.3151632392568,12.3425505555784,12.0960647086844,12.2786468174947,330590.989409061,0.0,1.0
2013-01-22,13.55,13.55,13.22,13.46,404600,12.3699378718999,12.3699378718999,12.0686773923629,12.2877759229353,443197.860553035,0.0,1.0
2013-01-23,13.37,13.56,13.32,13.56,592200,12.2056139739706,12.3790669773404,12.159968446768,12.3790669773404,648694.446414996,0.0,1.0
2013-01-24,14.11,14.12,13.31,13.42,1306400,12.8811677765688,12.8902968820094,12.1508393413275,12.2512595011732,1431027.39749502,0.0,1.0
2013-01-25,13.91,14.19,13.85,14.17,531900,12.6985856677585,12.954200620093,12.6438110351154,12.9359424092119,582641.972387937,0.0,1.0
2013-01-28,13.91,13.99,13.84,13.97,444400,12.6985856677585,12.7716185112826,12.6346819296749,12.7533603004016,486794.684206052,0.0,1.0
2013-01-29,13.86,13.92,13.74,13.88,430600,12.6529401405559,12.707714773199,12.5433908752697,12.671198351437,471678.197612796,0.0,1.0
2013-01-30,13.74,13.87,13.67,13.81,355700,12.5433908752697,12.6620692459964,12.4794871371861,12.6072946133533,389632.918929102,0.0,1.0
2013-01-31,13.83,13.85,13.645,13.69,468500,12.6255528242344,12.6438110351154,12.4566643735848,12.4977453480671,513193.76586529,0.0,1.0
2013-02-01,13.79,13.92,13.73,13.86,417400,12.5890364024723,12.707714773199,12.5342617698292,12.6529401405559,457218.949567071,0.0,1.0
2013-02-04,13.7,13.8,13.65,13.77,294500,12.5068744535077,12.5981655079128,12.4612289263051,12.5707781915913,322594.587080742,0.0,1.0
2013-02-05,13.77,13.82,13.68,13.73,389800,12.5707781915913,12.6164237187939,12.4886162426266,12.5342617698292,426985.976380555,0.0,1.0
2013-02-06,13.75,13.82,13.68,13.74,201400,12.5525199807102,12.6164237187939,12.4886162426266,12.5433908752697,220613.072455219,0.0,1.0
2013-02-07,13.76,13.85,13.6,13.78,364600,12.5616490861508,12.6438110351154,12.4155833991025,12.5799072970318,399381.957384172,0.0,1.0
2013-02-08,13.89,13.93,13.74,13.76,204100,12.6803274568775,12.7168438786395,12.5433908752697,12.5616490861508,223570.645919116,0.0,1.0
2013-02-11,13.91,14.18,13.85,14.17,449000,12.6985856677585,12.9450715146525,12.6438110351154,12.9359424092119,491833.513070471,0.0,1.0
2013-02-12,13.87,14.01,13.81,13.96,248100,12.6620692459964,12.7898767221637,12.6072946133533,12.7442311949611,271768.139404865,0.0,1.0
2013-02-13,13.88,14.0,13.85,13.88,294200,12.671198351437,12.7807476167232,12.6438110351154,12.671198351437,322265.967806976,0.0,1.0
2013-02-14,13.93,13.9999,13.83,13.83,146300,12.7168438786395,12.7806563256688,12.6255528242344,12.6255528242344,160256.665840112,0.0,1.0
2013-02-15,13.84,14.09,13.82,14.01,264300,12.6346819296749,12.8629095656878,12.6164237187939,12.7898767221637,289513.580188253,0.0,1.0
2013-02-19,13.86,13.925,13.81,13.87,440200,12.6529401405559,12.7122793259193,12.6072946133533,12.6620692459964,482194.014373322,0.0,1.0
2013-02-20,13.69,14.0,13.68,13.9,314500,12.4977453480671,12.7807476167232,12.4886162426266,12.689456562318,344502.538665175,0.0,1.0
2013-02-21,13.5,13.78,13.44,13.7,397400,12.3242923446973,12.5799072970318,12.2695177120542,12.5068744535077,435310.997982641,0.0,1.0
2013-02-22,13.66,13.73,13.52,13.56,237800,12.4703580317456,12.5342617698292,12.3425505555784,12.3790669773404,260485.544338882,0.0,1.0
2013-02-25,13.38,13.735,13.38,13.71,310600,12.2147430794111,12.5388263225495,12.2147430794111,12.5160035589482,340230.488106211,0.0,1.0
2013-02-26,13.33,13.47,13.3,13.43,344300,12.1690975522085,12.2969050283758,12.141710235887,12.2603886066137,377145.386525977,0.0,1.0
2013-02-27,13.45,13.525,13.26,13.33,586800,12.2786468174947,12.3471151082986,12.1051938141249,12.1690975522085,642779.299487201,0.0,1.0
2013-02-28,13.57,13.71,13.42,13.46,321600,12.3881960827809,12.5160035589482,12.2512595011732,12.2877759229353,352279.861477648,0.0,1.0
2013-03-01,13.58,13.64,13.38,13.48,297300,12.3973251882215,12.4520998208646,12.2147430794111,12.3060341338163,325661.700302563,0.0,1.0
2013-03-04,13.55,13.62,13.42,13.54,314700,12.3699378718999,12.4338416099835,12.2512595011732,12.3608087664594,344721.618181019,0.0,1.0
2013-03-05,13.76,13.86,13.63,13.63,328200,12.5616490861508,12.6529401405559,12.442970715424,12.442970715424,359509.485500508,0.0,1.0
2013-03-06,13.69,13.86,13.64,13.81,239600,12.4977453480671,12.6529401405559,12.4520998208646,12.6072946133533,262457.259981482,0.0,1.0
2013-03-07,13.6,13.72,13.57,13.67,239400,12.4155833991025,12.5251326643887,12.3881960827809,12.4794871371861,262238.180465636,0.0,1.0
2013-03-08,13.72,13.79,13.64,13.69,341400,12.5251326643887,12.5890364024723,12.4520998208646,12.4977453480671,373968.733546233,0.0,1.0
2013-03-11,13.66,13.735,13.6,13.7,265400,12.4703580317456,12.5388263225495,12.4155833991025,12.5068744535077,290718.517525396,0.0,1.0
2013-03-12,13.64,13.71,13.52,13.68,271400,12.4520998208646,12.5160035589482,12.3425505555784,12.4886162426266,297290.903000725,0.0,1.0
2013-03-13,14.01,14.04,13.65,13.65,340600,12.7898767221637,12.8172640384852,12.4612289263051,12.4612289263051,373092.415482855,0.0,1.0
2013-03-14,14.12,14.15,13.95,14.04,228600,12.8902968820094,12.9176841983309,12.7351020895206,12.8172640384852,250407.886610043,0.0,1.0
2013-03-15,14.09,14.17,13.99,14.1,371200,12.8629095656878,12.9359424092119,12.7716185112826,12.8720386711283,406611.581407035,0.0,1.0
2013-03-18,14.1,14.165,13.77,13.77,338000,12.8720386711283,12.9313778564917,12.5707781915913,12.5707781915913,370244.381776881,0.0,1.0
2013-03-19,14.03,14.21,13.91,14.11,172200,12.8081349330447,12.972458830974,12.6985856677585,12.8811677765688,188627.463141949,0.0,1.0
2013-03-20,14.02,14.1,13.85,13.99,250800,12.8172640384852,12.890401065809,12.6618478554223,12.7898376532388,274334.365699434,0.02,1.0
2013-03-21,13.75,14.0,13.65,13.93,199400,12.5704265712676,12.7989797816543,12.4790052871129,12.734984882746,218111.134451623,0.0,1.0
2013-03-22,13.83,13.94,13.75,13.75,197000,12.6435635985913,12.7441270111615,12.5704265712676,12.5704265712676,215485.925210481,0.0,1.0
2013-03-25,13.69,13.96,13.54,13.87,212400,12.5155738007748,12.7624112679924,12.3784418745428,12.6801321122532,232331.017841147,0.0,1.0
2013-03-26,13.5,13.8,13.47,13.7,375800,12.3418733608809,12.6161372133449,12.3144469756345,12.5247159291903,411064.013675627,0.0,1.0
2013-03-27,13.42,13.48,13.05,13.44,1564500,12.2687363335572,12.32358910405,11.9304775821849,12.2870205903881,1711308.27407003,0.0,1.0
2013-03-28,13.34,13.5,13.26,13.46,817000,12.1955993062334,12.3418733608809,12.1224622789097,12.3053048472191,893664.979172399,0.0,1.0
2013-04-01,13.19,13.45,13.025,13.3,452200,12.0584673800014,12.2961627188036,11.9076222611462,12.1590307925716,494633.174518676,0.0,1.0
2013-04-02,13.06,13.36,13.04,13.33,746400,11.9396197106004,12.2138835630644,11.9213354537694,12.186457177818,816440.07399544,0.0,1.0
2013-04-03,13.03,13.16,12.99,13.08,532700,11.912193325354,12.031040994755,11.8756248116921,11.9579039674313,582687.067815341,0.0,1.0
2013-04-04,13.16,13.26,12.99,13.02,1291000,12.031040994755,12.1224622789097,11.8756248116921,11.9030511969385,1412143.80429812,0.0,1.0
2013-04-05,13.37,13.41,12.99,13.06,478500,12.2230256914798,12.2595942051417,11.8756248116921,11.9396197106004,523401.092452868,0.0,1.0
2013-04-08,13.34,13.4,13.2,13.36,222100,12.1955993062334,12.2504520767262,12.0676095084169,12.2138835630644,242941.2385241,0.0,1.0
2013-04-09,13.2,13.51,13.16,13.36,290600,12.0676095084169,12.3510154892964,12.031040994755,12.2138835630644,317869.085615053,0.0,1.0
2013-04-10,13.46,13.49,13.22,13.29,468000,12.3053048472191,12.3327312324655,12.0858937652478,12.1498886641561,511915.802022864,0.0,1.0
2013-04-11,13.4,13.48,13.31,13.48,495200,12.2504520767262,12.32358910405,12.168172920987,12.32358910405,541668.173422488,0.0,1.0
2013-04-12,13.37,13.4,13.22,13.24,347000,12.2230256914798,12.2504520767262,12.0858937652478,12.1041780220788,379561.502781913,0.0,1.0
2013-04-15,13.11,13.7,13.08,13.69,552000,11.9853303526777,12.5247159291903,11.9579039674313,12.5155738007748,603798.125462867,0.0,1.0
2013-04-16,13.4,13.45,13.05,13.13,585000,12.2504520767262,12.2961627188036,11.9304775821849,12.0036146095086,639894.752528585,0.0,1.0
2013-04-17,13.14,13.39,13.05,13.36,462400,12.0127567379241,12.2413099483108,11.9304775821849,12.2138835630644,505790.313793532,0.0,1.0
2013-04-18,13.08,13.295,13.08,13.19,497800,11.9579039674313,12.1544597283638,11.9579039674313,12.0584673800014,544512.15010039,0.0,1.0
2013-04-19,13.07,13.15,13.01,13.08,723000,11.9487618390158,12.0218988663396,11.893909068523,11.9579039674313,790844.283894301,0.0,1.0
2013-04-22,13.24,13.31,13.01,13.15,1256500,12.1041780220788,12.168172920987,11.893909068523,12.0218988663396,1374406.42145669,0.0,1.0
2013-04-23,13.33,13.39,13.27,13.35,763200,12.186457177818,12.2413099483108,12.1316044073252,12.2047414346489,834816.538683441,0.0,1.0
2013-04-24,13.35,13.42,13.31,13.37,360800,12.2047414346489,12.2687363335572,12.168172920987,12.2230256914798,394656.455918483,0.0,1.0
2013-04-25,13.45,13.52,13.37,13.38,317500,12.2961627188036,12.3601576177119,12.2230256914798,12.2321678198953,347293.305859529,0.0,1.0
2013-04-26,13.38,13.44,13.31,13.4,442600,12.2321678198953,12.2870205903881,12.168172920987,12.2504520767262,484132.337554104,0.0,1.0
2013-04-29,13.5,13.54,13.395,13.43,435300,12.3418733608809,12.3784418745428,12.2458810125185,12.2778784619726,476147.326112295,0.0,1.0
2013-04-30,13.57,13.6,13.445,13.46,385400,12.4058682597892,12.4332946450356,12.2915916545959,12.3053048472191,421564.850640197,0.0,1.0
2013-05-01,13.31,13.59,13.31,13.54,708200,12.168172920987,12.4241525166201,12.168172920987,12.3784418745428,774655.493573921,0.0,1.0
2013-05-02,13.38,13.53,13.3,13.32,746200,12.2321678198953,12.3692997461273,12.1590307925716,12.1773150494025,816221.306558682,0.0,1.0
2013-05-03,13.78,13.91,13.3541,13.54,492600,12.597852956514,12.7167006259151,12.2084897072993,12.3784418745428,538824.196744581,0.0,1.0
2013-05-06,13.88,13.995,13.73,13.75,324500,12.6892742406687,12.7944087174466,12.5521423144367,12.5704265712676,354950.166146196,0.0,1.0
2013-05-07,14.01,14.02,13.87,13.87,352200,12.8081219100698,12.8172640384852,12.6801321122532,12.6801321122532,385249.45613772,0.0,1.0
2013-05-08,14.08,14.09,13.855,13.94,328700,12.872116808978,12.8812589373935,12.66641891963,12.7441270111615,359544.282318197,0.0,1.0
2013-05-09,13.97,14.09,13.85,14.07,265000,12.7715533964079,12.8812589373935,12.6618478554223,12.8629746805626,289866.853709529,0.0,1.0
2013-05-10,14.0,14.05,13.91,14.01,223000,12.7989797816543,12.8446904237316,12.7167006259151,12.8081219100698,243925.691989528,0.0,1.0
2013-05-13,13.87,14.0,13.81,14.0,237000,12.6801321122532,12.7989797816543,12.6252793417604,12.7989797816543,259239.412562862,0.0,1.0
2013-05-14,14.06,14.06,13.84,13.84,188900,12.8538325521471,12.8538325521471,12.6527057270068,12.6527057270068,206625.844021622,0.0,1.0
2013-05-15,14.36,14.37,14.02,14.08,238800,13.1280964046111,13.1372385330266,12.8172640384852,12.872116808978,261208.319493719,0.0,1.0
2013-05-16,14.18,14.38,14.11,14.3,216700,12.9635380931327,13.146380661442,12.8995431942244,13.0732436341183,237034.517731528,0.0,1.0
2013-05-17,14.35,14.35,14.14,14.22,314200,13.1189542761956,13.1189542761956,12.9269695794708,13.0001066067946,343683.643152959,0.0,1.0
2013-05-20,14.42,14.48,14.26,14.3,247100,13.1829491751039,13.2378019455967,13.0366751204564,13.0732436341183,270287.168119338,0.0,1.0
2013-05-21,14.45,14.54,14.35,14.45,443900,13.2103755603503,13.2926547160895,13.1189542761956,13.2103755603503,485554.325893057,0.0,1.0
2013-05-22,14.31,14.58,14.235,14.47,280600,13.0823857625338,13.3292232297514,13.0138197994178,13.2286598171813,306930.713776957,0.0,1.0
2013-05-23,14.32,14.36,14.12,14.19,247500,13.0915278909492,13.1280964046111,12.9086853226399,12.9726802215482,270724.702992863,0.0,1.0
2013-05-24,14.28,14.31,14.14,14.28,125500,13.0549593772874,13.0823857625338,12.9269695794708,13.0549593772874,137276.566568097,0.0,1.0
2013-05-28,14.32,14.54,14.27,14.42,245000,13.0915278909492,13.2926547160895,13.0458172488719,13.1829491751039,267990.110033339,0.0,1.0
2013-05-29,14.21,14.27,14.1,14.27,229700,12.9909644783791,13.0458172488719,12.890401065809,13.0458172488719,251254.401121052,0.0,1.0
2013-05-30,14.36,14.495,14.2,14.2,344800,13.1280964046111,13.2515151382199,12.9818223499636,12.9818223499636,377155.060977531,0.0,1.0
2013-05-31,14.35,14.49,14.28,14.33,437700,13.1189542761956,13.2469440740122,13.0549593772874,13.1006700193647,478772.535353438,0.0,1.0
2013-06-03,14.31,14.4499,14.02,14.39,604800,13.0823857625338,13.2102841390662,12.8172640384852,13.1555227898575,661552.72876801,0.0,1.0
2013-06-04,14.17,14.42,14.04,14.3,198400,12.9543959647172,13.1829491751039,12.8355482953162,13.0732436341183,217017.297267814,0.0,1.0
2013-06-05,13.93,14.24,13.9,14.16,258900,12.734984882746,13.0183908636255,12.7075584974996,12.9452538363018,283194.446888291,0.0,1.0
2013-06-06,13.95,14.0,13.77,13.89,239800,12.753269139577,12.7989797816543,12.5887108280985,12.6984163690841,262302.156677527,0.0,1.0
2013-06-07,14.14,14.16,13.95,13.99,321700,12.9269695794708,12.9452538363018,12.753269139577,12.7898376532388,351887.422031531,0.0,1.0
2013-06-10,14.08,14.17,14.02,14.15,221000,12.872116808978,12.9543959647172,12.8172640384852,12.9361117078863,241738.017621909,0.0,1.0
2013-06-11,13.97,14.1675,13.83,14.0,210600,12.7715533964079,12.9521104326134,12.6435635985913,12.7989797816543,230362.110910289,0.0,1.0
2013-06-12,13.89,14.06,13.81,14.0,229800,12.6984163690841,12.8538325521471,12.6252793417604,12.7989797816543,251363.784839434,0.0,1.0
2013-06-13,14.04,14.06,13.8,13.86,199100,12.8355482953162,12.8538325521471,12.6161372133449,12.6709899838377,217782.983296479,0.0,1.0
2013-06-14,13.83,14.07,13.78,14.0,192700,12.6435635985913,12.8629746805626,12.597852956514,12.7989797816543,210782.4253201,0.0,1.0
2013-06-17,13.9,13.97,13.71,13.91,460900,12.7075584974996,12.7715533964079,12.5338580576057,12.7167006259151,504149.558017819,0.0,1.0
2013-06-18,13.97,14.12,13.75,13.85,469400,12.7898376532388,12.9271659029157,12.5884228870461,12.6799750534973,512713.15381704,0.02,1.0
2013-06-19,14.0,14.17,13.97,13.99,449300,12.8173033031742,12.9729419861413,12.7898376532388,12.8081480865291,490758.457626749,0.0,1.0
2013-06-20,13.78,14.115,13.7,13.83,324900,12.6158885369815,12.9225882945931,12.5426468038205,12.6616646202071,354879.641404251,0.0,1.0
2013-06-21,13.87,14.0,13.69,13.9,715300,12.6982854867876,12.8173033031742,12.5334915871753,12.725751136723,781303.193279352,0.0,1.0
2013-06-24,13.86,13.91,13.63,13.8,636100,12.6891302701425,12.7349063533681,12.4785602873046,12.6341989702717,694795.136648951,0.0,1.0
2013-06-25,13.8,13.94,13.73,13.93,299300,12.6341989702717,12.7623720033034,12.5701124537558,12.7532167866583,326917.441281295,0.0,1.0
2013-06-26,13.81,13.86,13.735,13.85,364500,12.6433541869168,12.6891302701425,12.5746900620784,12.6799750534973,398133.669719453,0.0,1.0
2013-06-27,13.87,13.92,13.76,13.87,250300,12.6982854867876,12.7440615700132,12.5975781036912,12.6982854867876,273396.042608446,0.0,1.0
2013-06-28,13.875,13.99,13.82,13.87,822900,12.7028630951101,12.8081480865291,12.652509403562,12.6982854867876,898831.815671161,0.0,1.0
2013-07-01,14.165,14.19,13.91,14.02,340200,12.9683643778187,12.9912524194316,12.7349063533681,12.8356137364644,371591.42507149,0.0,1.0
2013-07-02,14.04,14.28,13.94,14.14,306900,12.8539241697547,13.0736493692377,12.7623720033034,12.9454763362059,335218.719442798,0.0,1.0
2013-07-03,14.0,14.04,13.86,13.94,155300,12.8173033031742,12.8539241697547,12.6891302701425,12.7623720033034,169630.06558966,0.0,1.0
2013-07-05,14.29,14.29,13.99,14.17,199400,13.0828045858828,13.0828045858828,12.8081480865291,12.9729419861413,217799.324395223,0.0,1.0
2013-07-08,14.3,14.35,14.24,14.32,265800,13.0919598025279,13.1377358857535,13.0370285026572,13.1102702358182,290326.280964144,0.0,1.0
2013-07-09,14.5,14.58,14.26,14.35,233000,13.2750641354304,13.3483058685914,13.0553389359474,13.1377358857535,254499.712056605,0.0,1.0
2013-07-10,14.46,14.56,14.31,14.37,269400,13.2384432688499,13.3299954353012,13.1011150191731,13.1560463190438,294258.465356435,0.0,1.0
2013-07-11,14.72,14.76,14.5,14.52,248000,13.4764789016232,13.5130997682037,13.2750641354304,13.2933745687207,270883.813691149,0.0,1.0
2013-07-12,14.53,14.655,14.5,14.64,222300,13.3025297853658,13.4169699934298,13.2750641354304,13.4032371684622,242812.386223962,0.0,1.0
2013-07-15,14.69,14.72,14.47,14.51,276100,13.4490132516878,13.4764789016232,13.247598485495,13.2842193520755,301576.697419865,0.0,1.0
2013-07-16,14.67,14.74,14.57,14.69,266300,13.4307028183975,13.4947893349134,13.3391506519463,13.4490132516878,290872.417685296,0.0,1.0
2013-07-17,14.69,14.8,14.6,14.71,386000,13.4490132516878,13.5497206347841,13.3666163018817,13.467323684978,421617.548728967,0.0,1.0
2013-07-18,14.78,14.86,14.67,14.68,160300,13.5314102014939,13.6046519346549,13.4307028183975,13.4398580350427,175091.432801175,0.0,1.0
2013-07-19,14.8,14.99,14.69,14.72,294900,13.5497206347841,13.7236697510415,13.4490132516878,13.4764789016232,322111.438135163,0.0,1.0
2013-07-22,14.76,14.968,14.68,14.68,360200,13.5130997682037,13.7035282744222,13.4398580350427,13.4398580350427,393436.893917548,0.0,1.0
2013-07-23,14.69,14.89,14.68,14.84,525500,13.4490132516878,13.6321175845903,13.4398580350427,13.5863415013646,573989.693930238,0.0,1.0
2013-07-24,14.58,14.878,14.56,14.75,278000,13.3483058685914,13.6211313246161,13.3299954353012,13.5039445515585,303652.016960241,0.0,1.0
2013-07-25,14.74,14.82,14.52,14.6,407000,13.4947893349134,13.5680310680744,13.2933745687207,13.3666163018817,444555.291017331,0.0,1.0
2013-07-26,14.75,14.826,14.65,14.65,137100,13.5039445515585,13.5735241980615,13.4123923851073,13.4123923851073,149750.688939745,0.0,1.0
2013-07-29,14.64,14.7899,14.55,14.69,247100,13.4032371684622,13.5404738659726,13.320840218656,13.4490132516878,269900.767593076,0.0,1.0
2013-07-30,14.67,14.75,14.51,14.67,233100,13.4307028183975,13.5039445515585,13.2842193520755,13.4307028183975,254608.939400836,0.0,1.0
2013-07-31,14.72,14.82,14.67,14.68,563600,13.4764789016232,13.5680310680744,13.4307028183975,13.4398580350427,615605.312081982,0.0,1.0
2013-08-01,15.05,15.09,14.77,14.77,442600,13.7786010509123,13.8152219174928,13.5222549848488,13.5222549848488,483440.225563317,0.0,1.0
2013-08-02,14.73,14.96,14.67,14.96,359600,13.4856341182683,13.6962041011061,13.4307028183975,13.6962041011061,392781.529852167,0.0,1.0
2013-08-05,14.64,14.75,14.6,14.7,315800,13.4032371684622,13.5039445515585,13.3666163018817,13.4581684683329,344939.953079294,0.0,1.0
2013-08-06,14.43,14.665,14.37,14.61,215300,13.2109776189145,13.426125210075,13.1560463190438,13.3757715185268,235166.472127842,0.0,1.0
2013-08-07,14.42,14.44,14.24,14.43,217300,13.2018224022694,13.2201328355597,13.0370285026572,13.2109776189145,237351.019012448,0.0,1.0
2013-08-08,14.57,14.64,14.45,14.49,159500,13.3391506519463,13.4032371684622,13.2292880522048,13.2659089187853,174217.614047332,0.0,1.0
2013-08-09,14.45,14.59,14.39,14.51,208000,13.2292880522048,13.3574610852365,13.174356752334,13.2842193520755,227192.875999029,0.0,1.0
2013-08-12,14.56,14.57,14.35,14.39,106300,13.3299954353012,13.3391506519463,13.1377358857535,13.174356752334,116108.666916811,0.0,1.0
2013-08-13,14.45,14.66,14.38,14.58,370300,13.2292880522048,13.4215476017524,13.1652015356889,13.3483058685914,404468.85568481,0.0,1.0
2013-08-14,14.37,14.66,14.16,14.46,519000,13.1560463190438,13.4215476017524,12.9637867694962,13.2384432688499,566889.91655527,0.0,1.0
2013-08-15,14.15,14.27,14.08,14.27,195400,12.9546315528511,13.0644941525926,12.8905450363352,13.0644941525926,213430.23062601,0.0,1.0
2013-08-16,14.19,14.24,14.11,14.16,245000,12.9912524194316,13.0370285026572,12.9180106862706,12.9637867694962,267606.99336424,0.0,1.0
2013-08-19,14.24,14.28,14.16,14.16,190600,13.0370285026572,13.0736493692377,12.9637867694962,12.9637867694962,208187.318102956,0.0,1.0
2013-08-20,14.38,14.42,14.19,14.25,92000,13.1652015356889,13.2018224022694,12.9912524194316,13.0461837193023,100489.156691878,0.0,1.0
2013-08-21,14.27,14.36,14.16,14.31,151700,13.0644941525926,13.1468911023987,12.9637867694962,13.1011150191731,165697.881197368,0.0,1.0
2013-08-22,14.55,14.61,14.31,14.31,167100,13.320840218656,13.3757715185268,13.1011150191731,13.1011150191731,182518.892208836,0.0,1.0
2013-08-23,14.47,14.61,14.43,14.55,228800,13.247598485495,13.3757715185268,13.2109776189145,13.320840218656,249912.163598933,0.0,1.0
2013-08-26,14.43,14.6,14.38,14.53,181700,13.2109776189145,13.3666163018817,13.1652015356889,13.3025297853658,198466.08446646,0.0,1.0
2013-08-27,14.24,14.4,14.19,14.27,569800,13.0370285026572,13.1835119689792,12.9912524194316,13.0644941525926,622377.407424262,0.0,1.0
2013-08-28,14.1,14.35,14.09,14.2,359600,12.9088554696254,13.1377358857535,12.8997002529803,13.0004076360767,392781.529852169,0.0,1.0
2013-08-29,14.03,14.17,14.0,14.07,530500,12.8447689531096,12.9729419861413,12.8173033031742,12.8813898196901,579451.061141753,0.0,1.0
2013-08-30,13.92,14.07,13.87,14.02,399100,12.7440615700132,12.8813898196901,12.6982854867876,12.8356137364644,435926.330823137,0.0,1.0
2013-09-03,13.91,14.17,13.88,14.06,313600,12.7349063533681,12.9729419861413,12.7074407034327,12.8722346030449,342536.951506228,0.0,1.0
2013-09-04,14.02,14.075,13.94,13.94,412300,12.8356137364644,12.8859674280126,12.7623720033034,12.7623720033034,450344.340261538,0.0,1.0
2013-09-05,14.15,14.16,13.95,14.07,415600,12.9546315528511,12.9637867694962,12.7715272199486,12.8813898196901,453948.842621136,0.0,1.0
2013-09-06,14.09,14.2,13.91,14.2,391900,12.8997002529803,13.0004076360767,12.7349063533681,13.0004076360767,428061.962038556,0.0,1.0
2013-09-09,14.19,14.31,14.1,14.1,328600,12.9912524194316,13.1011150191731,12.9088554696254,12.9088554696254,358921.053140773,0.0,1.0
2013-09-10,14.4,14.43,14.22,14.29,314100,13.1835119689792,13.2109776189145,13.0187180693669,13.0828045858828,343083.088227379,0.0,1.0
2013-09-11,14.35,14.47,14.32,14.36,190100,13.1377358857535,13.247598485495,13.1102702358182,13.1468911023987,207641.181381806,0.0,1.0
2013-09-12,14.25,14.35,14.18,14.34,161100,13.0461837193023,13.1377358857535,12.9820972027864,13.1285806691084,175965.251555017,0.0,1.0
2013-09-13,14.32,14.41,14.21,14.36,278800,13.1102702358182,13.1926671856243,13.0095628527218,13.1468911023987,304525.835714083,0.0,1.0
2013-09-16,14.16,14.604,14.12,14.42,583700,12.9637867694962,13.3702783885397,12.9271659029157,13.2018224022694,637560.008272275,0.0,1.0
2013-09-17,14.01,14.13,13.8,14.09,799200,12.8264585198193,12.9363211195608,12.6341989702717,12.8997002529803,872944.935088578,0.0,1.0
2013-09-18,14.0,14.01,13.85,13.95,313800,12.8356137364644,12.8447820319905,12.6980893035738,12.7897722588342,342266.45411738,0.02,1.0
2013-09-19,13.95,14.03,13.94,14.0,237800,12.7897722588342,12.8631186230426,12.7806039633082,12.8356137364644,259372.093018205,0.0,1.0
2013-09-20,13.95,14.03,13.91,14.0,769400,12.7897722588342,12.8631186230426,12.75309907673,12.8356137364644,839196.334601374,0.0,1.0
2013-09-23,14.01,14.06,13.88,13.94,296000,12.8447820319905,12.8906235096207,12.7255941901519,12.7806039633082,322851.72217573,0.0,1.0
2013-09-24,13.98,14.11,13.96,14.02,255400,12.8172771454124,12.9364649872509,12.7989405543603,12.8539503275165,278568.681904328,0.0,1.0
2013-09-25,13.96,14.08,13.87,14.0,477500,12.7989405543603,12.9089601006728,12.7164258946258,12.8356137364644,520816.545063887,0.0,1.0
2013-09-26,14.1,14.31,14.01,14.09,433000,12.9272966917249,13.1198308977719,12.8447820319905,12.9181283961989,472279.715209767,0.0,1.0
2013-09-27,14.1,14.24,14.01,14.08,336800,12.9272966917249,13.0556528290895,12.8447820319905,12.9089601006728,367352.905502655,0.0,1.0
2013-09-30,14.19,14.22,14.03,14.06,500100,13.0098113514593,13.0373162380375,12.8631186230426,12.8906235096207,545466.710338117,0.0,1.0
2013-10-01,14.33,14.38,14.22,14.22,238700,13.138167488824,13.1840089664542,13.0373162380375,13.0373162380375,260353.736768062,0.0,1.0
2013-10-02,14.13,14.28,14.06,14.28,251800,12.954801578303,13.0923260111937,12.8906235096207,13.0923260111937,274642.106904895,0.0,1.0
2013-10-03,14.01,14.14,13.94,14.11,187800,12.8447820319905,12.9639698738291,12.7806039633082,12.9364649872509,204836.329137169,0.0,1.0
2013-10-04,14.14,14.17,13.96,13.98,181400,12.9639698738291,12.9914747604072,12.7989405543603,12.8172771454124,197855.751360396,0.0,1.0
2013-10-07,13.99,14.07,13.9,14.03,194800,12.8264454409384,12.8997918051468,12.743930781204,12.8631186230426,212471.336080514,0.0,1.0
2013-10-08,13.84,14.0,13.82,14.0,687400,12.6889210080477,12.8356137364644,12.6705844169956,12.8356137364644,749757.681836476,0.0,1.0
2013-10-09,13.79,13.91,13.74,13.85,419200,12.6430795304175,12.75309907673,12.5972380527872,12.6980893035738,457227.8443786,0.0,1.0
2013-10-10,13.89,14.34,13.81,13.92,365000,12.7347624856779,13.14733578435,12.6614161214696,12.7622673722561,398111.07633156,0.0,1.0
2013-10-11,14.115,14.13,13.84,13.89,309700,12.941049135014,12.954801578303,12.6889210080477,12.7347624856779,337794.521479133,0.0,1.0
2013-10-14,14.17,14.23,13.96,14.12,283700,12.9914747604072,13.0464845335635,12.7989405543603,12.945633282777,309435.924260996,0.0,1.0
2013-10-15,14.13,14.24,14.04,14.12,223500,12.954801578303,13.0556528290895,12.8722869185686,12.945633282777,243774.864548229,0.0,1.0
2013-10-16,14.21,14.35,14.16,14.17,285400,13.0281479425114,13.1565040798761,12.9823064648812,12.9914747604072,311290.140232951,0.0,1.0
2013-10-17,14.41,14.43,14.07,14.17,459400,13.2115138530323,13.2298504440844,12.8997918051468,12.9914747604072,501074.598538955,0.0,1.0
2013-10-18,14.54,14.69,14.29,14.52,623800,13.3307016948709,13.4682261277616,13.1014943067198,13.3123651038188,680388.1901798,0.0,1.0
2013-10-21,14.52,14.58,14.39,14.57,432600,13.3123651038188,13.3673748769751,13.1931772619802,13.3582065814491,471843.42909872,0.0,1.0
2013-10-22,14.45,14.644,14.4,14.58,337000,13.2481870351365,13.4260519683418,13.2023455575063,13.3673748769751,367571.048558179,0.0,1.0
2013-10-23,14.44,14.67,14.4,14.43,430800,13.2390187396105,13.4498895367095,13.2023455575063,13.2298504440844,469880.141599,0.0,1.0
2013-10-24,14.48,14.5,14.33,14.49,448900,13.2756919217147,13.2940285127667,13.138167488824,13.2848602172407,489622.088123935,0.0,1.0
2013-10-25,14.43,14.54,14.4,14.54,233000,13.2298504440844,13.3307016948709,13.2023455575063,13.3307016948709,254136.659685626,0.0,1.0
2013-10-28,14.49,14.55,14.36,14.47,293700,13.2848602172407,13.339869990397,13.1656723754021,13.2665236261886,320343.077037202,0.0,1.0
2013-10-29,14.51,14.56,14.46,14.55,166000,13.3031968082928,13.349038285923,13.2573553306626,13.339869990397,181058.736085038,0.0,1.0
2013-10-30,14.45,14.652,14.4,14.57,314900,13.2481870351365,13.4333866047626,13.2023455575063,13.3582065814491,343466.240922762,0.0,1.0
2013-10-31,14.36,14.47,14.24,14.46,276000,13.1656723754021,13.2665236261886,13.0556528290895,13.2573553306626,301037.416623316,0.0,1.0
2013-11-01,14.3,14.47,14.23,14.37,483200,13.1106626022458,13.2665236261886,13.0464845335635,13.1748406709281,527033.622146328,0.0,1.0
2013-11-04,14.4,14.47,14.3,14.37,352400,13.2023455575063,13.2665236261886,13.1106626022458,13.1748406709281,384368.063833537,0.0,1.0
2013-11-05,14.39,14.42,14.23,14.38,332000,13.1931772619802,13.2206821485584,13.0464845335635,13.1840089664542,362117.472170076,0.0,1.0
2013-11-06,14.33,14.615,14.25,14.48,298200,13.138167488824,13.3994639113163,13.0648211246156,13.2756919217147,325251.295786495,0.0,1.0
2013-11-07,14.21,14.41,14.18,14.36,201600,13.0281479425114,13.2115138530323,13.0006430559333,13.1656723754021,219888.199968335,0.0,1.0
2013-11-08,14.28,14.33,14.1875,14.24,248600,13.0923260111937,13.138167488824,13.0075192775778,13.0556528290895,271151.818016509,0.0,1.0
2013-11-11,14.32,14.35,14.19,14.3,245000,13.1289991932979,13.1565040798761,13.0098113514593,13.1106626022458,267225.243017074,0.0,1.0
2013-11-12,17.28,18.14,16.03,17.48,3747900,15.8428146690075,16.6312880842475,14.6967777282518,16.0261805795285,4087891.78899467,0.0,1.0
2013-11-13,17.51,17.63,17.22,17.57,1307100,16.0536854661066,16.1637050124192,15.7878048958513,16.1086952392629,1425673.93937803,0.0,1.0
2013-11-14,17.67,17.78,17.399,17.57,618600,16.2003781945233,16.3012294453098,15.9519173857675,16.1086952392629,674716.470736172,0.0,1.0
2013-11-15,17.93,18.275,17.62,17.66,1166400,16.4387538782005,16.7550600738491,16.1545367168931,16.1912098989973,1272210.2998168,0.0,1.0
2013-11-18,17.755,18.08,17.605,17.94,669500,16.2783087064947,16.5762783110912,16.140784273604,16.4479221737266,730233.878367066,0.0,1.0
2013-11-19,17.52,17.83,17.44,17.72,530600,16.0628537616326,16.3470709229401,15.9895073974243,16.2462196721536,578733.52630555,0.0,1.0
2013-11-20,17.42,17.91,17.33,17.91,486500,15.9711708063722,16.4204172871484,15.8886561466378,16.4204172871484,530632.982562474,0.0,1.0
2013-11-21,17.42,17.58,17.34,17.43,510100,15.9711708063722,16.1178635347889,15.8978244421638,15.9803391018982,556373.863114323,0.0,1.0
2013-11-22,17.56,17.61,17.36,17.51,436000,16.0995269437368,16.1453684213671,15.9161610332159,16.0536854661066,475551.86104263,0.0,1.0
2013-11-25,17.96,18.05,17.772,17.91,710400,16.4662587647787,16.5487734245131,16.293894808889,16.4204172871484,774844.13322175,0.0,1.0
2013-11-26,18.03,18.08,17.97,18.0,586400,16.530436833461,16.5762783110912,16.4754270603047,16.5029319468829,639595.438796783,0.0,1.0
2013-11-27,18.43,18.475,18.02,18.02,472300,16.8971686545028,16.93842598437,16.5212685379349,16.5212685379349,515144.825620262,0.0,1.0
2013-11-29,18.33,18.64,18.325,18.51,188800,16.8054856992424,17.0897028605498,16.8009015514793,16.9705150187112,205927.04441479,0.0,1.0
2013-12-02,18.18,18.47,18.18,18.35,459100,16.6679612663517,16.933841836607,16.6679612663517,16.8238222902945,500747.383955667,0.0,1.0
2013-12-03,18.09,18.18,18.0,18.11,421700,16.5854466066173,16.6679612663517,16.5029319468829,16.6037831976694,459954.632572652,0.0,1.0
2013-12-04,18.29,18.41,18.0,18.0,855500,16.7688125171382,16.8788320634507,16.5029319468829,16.5029319468829,933106.920004516,0.0,1.0
2013-12-05,18.32,18.4065,18.23,18.27,400100,16.7963174037163,16.8756231600166,16.7138027439819,16.7504759260861,436395.182576046,0.0,1.0
2013-12-06,18.39,18.49,18.23,18.46,493000,16.8788320634507,16.9706147282873,16.7319797997122,16.9430799288364,537138.468225656,0.02,1.0
2013-12-09,18.23,18.478,18.13,18.45,401700,16.7319797997122,16.9596008085069,16.6401971348756,16.9339016623527,437664.346219565,0.0,1.0
2013-12-10,18.12,18.23,17.95,18.19,420200,16.6310188683919,16.7319797997122,16.4749883381697,16.6952667337775,457820.657907547,0.0,1.0
2013-12-11,17.79,18.186,17.72,18.13,426600,16.3281360744311,16.6915954271841,16.2638882090455,16.6401971348756,464793.652221227,0.0,1.0
2013-12-12,17.76,18.04,17.74,17.81,405000,16.3006012749802,16.5575927365226,16.2822447420128,16.3464926073985,441259.796412555,0.0,1.0
2013-12-13,17.89,17.97,17.75,17.81,369400,16.4199187392677,16.493344871137,16.2914230084965,16.3464926073985,402472.515542713,0.0,1.0
2013-12-16,18.13,18.22,17.945,17.95,296800,16.6401971348756,16.7228015332285,16.4703992049279,16.4749883381697,323372.611296905,0.0,1.0
2013-12-17,18.13,18.302,17.86,18.12,238100,16.6401971348756,16.7980633183945,16.3923839398168,16.6310188683919,259417.179076122,0.0,1.0
2013-12-18,18.31,18.33,17.9,18.11,308600,16.8054059315815,16.8237624645488,16.4290970057514,16.6218406019083,336229.069562752,0.0,1.0
2013-12-19,18.48,18.54,18.19,18.26,579100,16.9614364618037,17.0165060607056,16.6952667337775,16.7595145991632,630947.032351879,0.0,1.0
2013-12-20,18.79,18.815,18.425,18.57,1008900,17.2459627227971,17.2689083890063,16.9109559961435,17.0440408601566,1099227.18172995,0.0,1.0
2013-12-23,19.54,19.575,18.885,19.35,1194400,17.9343327090716,17.9664566417644,17.3331562543919,17.7599456458821,1301335.06379051,0.0,1.0
2013-12-24,19.55,19.71,19.0101,19.1,415800,17.9435109755553,18.0903632392939,17.4479763681025,17.5304889837906,453026.724316891,0.0,1.0
2013-12-26,19.35,19.65,19.28,19.65,662100,17.7599456458821,18.0352936403919,17.6956977804965,18.0352936403919,721378.052357416,0.0,1.0
2013-12-27,19.48,19.49,19.31,19.32,214900,17.8792631101697,17.8884413766533,17.7232325799475,17.7324108464311,234140.074689033,0.0,1.0
2013-12-30,19.56,19.65,19.44,19.5,390700,17.952689242039,18.0352936403919,17.842550044235,17.897619643137,425679.512242927,0.0,1.0
2013-12-31,19.62,19.74,19.3477,19.53,411000,18.0077588409409,18.1178980387448,17.7578346445909,17.925154442588,447796.978581632,0.0,1.0
2014-01-02,19.6,20.09,19.47,19.63,648500,17.9894023079736,18.4391373656729,17.870084843686,18.0169371074246,706560.439440846,0.0,1.0
2014-01-03,19.62,19.88,19.51,19.59,264600,18.0077588409409,18.2463937695161,17.9067979096207,17.9802240414899,288289.733656204,0.0,1.0
2014-01-06,19.68,19.76,19.41,19.76,462400,18.0628284398429,18.1362545717122,17.8150152447841,18.1362545717122,503798.839163372,0.0,1.0
2014-01-07,19.87,19.98,19.73,19.73,636100,18.2372155030324,18.3381764343527,18.1087197722612,18.1087197722612,693050.262958092,0.0,1.0
2014-01-08,20.06,20.44,19.68,19.83,1442000,18.411602566222,18.760376692601,18.0628284398429,18.2005024370978,1571102.781301,0.0,1.0
2014-01-09,20.31,20.38,19.99,20.1,753700,18.6410592283135,18.7053070936991,18.3473547008363,18.4483156321566,821179.033471958,0.0,1.0
2014-01-10,20.88,21.01,20.39,20.41,723100,19.1642204178821,19.2835378821697,18.7144853601827,18.7328418931501,787839.404409677,0.0,1.0
2014-01-13,20.38,21.12,20.245,20.96,469800,18.7053070936991,19.3844988134899,18.5814004961697,19.2376465497514,511861.363838565,0.0,1.0
2014-01-14,20.6,20.74,20.39,20.42,490000,18.9072289563396,19.0357246871108,18.7144853601827,18.7420201596337,533869.877141117,0.0,1.0
2014-01-15,20.81,20.88,20.6,20.73,318900,19.0999725524965,19.1642204178821,18.9072289563396,19.0265464206272,347451.232286331,0.0,1.0
2014-01-16,20.79,20.93,20.59,20.73,235400,19.0816160195291,19.2101117503004,18.8980506898559,19.0265464206272,256475.447100039,0.0,1.0
2014-01-17,20.79,20.86,20.605,20.69,287800,19.0816160195291,19.1458638849148,18.9118180895814,18.9898333546925,313566.838043294,0.0,1.0
2014-01-21,21.17,21.25,20.856,21.0,398700,19.4303901459082,19.5038162777775,19.1421925783213,19.274359615686,434395.755135028,0.0,1.0
2014-01-22,21.57,21.6,21.12,21.13,473500,19.7975208052546,19.8250556047056,19.3844988134899,19.3936770799736,515892.626176162,0.0,1.0
2014-01-23,21.4,21.5501,21.04,21.55,407800,19.6414902750324,19.7792560549521,19.3110726816206,19.7791642722873,444310.481424791,0.0,1.0
2014-01-24,20.55,21.32,20.42,21.21,416600,18.8613376239213,19.5680641431631,18.7420201596337,19.4671032118429,453898.348606101,0.0,1.0
2014-01-27,20.14,20.69,20.0,20.66,436800,18.4850286980912,18.9898333546925,18.35653296732,18.9622985552416,475906.861908654,0.0,1.0
2014-01-28,20.38,20.55,20.07,20.12,382800,18.7053070936991,18.8613376239213,18.4207808327056,18.4666721651239,417072.222386979,0.0,1.0
2014-01-29,20.735,20.81,20.245,20.28,743200,19.031135553869,19.0999725524965,18.5814004961697,18.6135244288625,809738.964676079,0.0,1.0
2014-01-30,21.32,21.51,20.84,20.93,772100,19.5680641431631,19.7424512063527,19.1275073519474,19.2101117503004,841226.39212379,0.0,1.0
2014-01-31,21.06,21.62,21.0,21.0,547100,19.329429214588,19.8434121376729,19.274359615686,19.274359615686,596082.060783479,0.0,1.0
2014-02-03,20.21,21.23,20.17,21.05,589800,18.5492765634769,19.4854597448102,18.5125634975422,19.3202509481043,642605.007220062,0.0,1.0
2014-02-04,20.31,20.4,20.02,20.34,413000,18.6410592283135,18.7236636266664,18.3748895002873,18.6685940277644,449976.039304655,0.0,1.0
2014-02-05,20.4,20.7,19.97,19.97,692600,18.7236636266664,18.9990116211762,18.328998167869,18.328998167869,754608.728383547,0.0,1.0
2014-02-06,20.32,20.52,20.12,20.39,618100,18.6502374947971,18.8338028244703,18.4666721651239,18.7144853601827,673438.716450867,0.0,1.0
2014-02-07,20.35,20.47,20.19,20.38,356600,18.6777722942481,18.787911492052,18.5309200305095,18.7053070936991,388526.526915352,0.0,1.0
2014-02-10,20.12,20.26,19.99,20.26,436100,18.4666721651239,18.5951678958952,18.3473547008363,18.5951678958952,475144.190655595,0.0,1.0
2014-02-11,20.4,20.49,20.18,20.25,349500,18.7236636266664,18.8062680250193,18.5217417640259,18.5859896294115,380790.861348613,0.0,1.0
2014-02-12,20.25,20.38,19.76,20.35,1067500,18.5859896294115,18.7053070936991,18.1362545717122,18.6777722942481,1163073.66091458,0.0,1.0
2014-02-13,20.17,20.262,19.82,20.13,605600,18.5125634975422,18.5970035491919,18.1913241706141,18.4758504316076,659819.586931961,0.0,1.0
2014-02-14,20.47,20.47,20.06,20.22,336300,18.787911492052,18.787911492052,18.411602566222,18.5584548299605,366409.060576649,0.0,1.0
2014-02-18,20.05,20.47,19.98,20.29,410900,18.4024242997383,18.787911492052,18.3381764343527,18.6227026953461,447688.02554548,0.0,1.0
2014-02-19,19.87,20.13,19.79,20.04,417100,18.2372155030324,18.4758504316076,18.1637893711631,18.3932460332546,454443.113786858,0.0,1.0
2014-02-20,20.09,20.215,19.73,19.93,329900,18.4391373656729,18.5538656967187,18.1087197722612,18.2922851019344,359436.066262969,0.0,1.0
2014-02-21,20.19,20.29,20.06,20.13,559200,18.5309200305095,18.6227026953461,18.411602566222,18.4758504316076,609265.378157783,0.0,1.0
2014-02-24,20.6,20.665,20.24,20.25,663600,18.9072289563396,18.9668876884834,18.5768113629278,18.5859896294115,723012.347899685,0.0,1.0
2014-02-25,20.36,20.76,20.3,20.68,573000,18.6869505607318,19.0540812200782,18.6318809618298,18.9806550882089,624300.897146652,0.0,1.0
2014-02-26,20.33,20.56,20.21,20.32,512300,18.6594157612808,18.870515890405,18.5492765634769,18.6502374947971,558166.404202845,0.0,1.0
2014-02-27,20.42,20.49,20.14,20.27,411500,18.7420201596337,18.8062680250193,18.4850286980912,18.6043461623788,448341.743762388,0.0,1.0
2014-02-28,20.38,20.65,20.27,20.47,645600,18.7053070936991,18.9531202887579,18.6043461623788,18.787911492052,703400.801392459,0.0,1.0
2014-03-03,20.43,20.45,20.02,20.17,550700,18.7511984261174,18.7695549590847,18.3748895002873,18.5125634975422,600004.370084925,0.0,1.0
2014-03-04,20.87,20.99,20.675,20.69,491200,19.1550421513984,19.2651813492023,18.9760659549671,18.9898333546925,535177.313574933,0.0,1.0
2014-03-05,20.93,21.08,20.79,20.88,288200,19.2101117503004,19.3477857475553,19.0816160195291,19.1642204178821,314002.650187898,0.0,1.0
2014-03-06,21.36,21.39,20.84,20.99,477900,19.6047772090978,19.6323120085487,19.1275073519474,19.2651813492023,520686.559766815,0.0,1.0
2014-03-07,21.85,21.96,21.41,21.49,901000,20.0545122667971,20.1554731981174,19.6506685415161,19.7240946733853,981666.855722749,0.0,1.0
2014-03-10,22.05,22.14,21.77,21.88,673500,20.2380775964703,20.3206819948232,19.9810861349278,20.0820470662481,733798.698478658,0.0,1.0
2014-03-11,22.07,22.42,21.96,22.12,942000,20.2564341294376,20.5776734563657,20.1554731981174,20.3023254618559,1026337.60054476,0.0,1.0
2014-03-12,22.12,22.41,21.77,22.0,476100,20.3023254618559,20.5684951898821,19.9810861349278,20.192186264052,518725.405116094,0.0,1.0
2014-03-13,21.92,22.334,21.6701,22.12,635400,20.1187601321827,20.4987403646062,19.8893952527561,20.3023254618559,692287.591705033,0.0,1.0
2014-03-14,21.97,22.08,21.594,21.8,380100,20.164651464601,20.2656123959213,19.8195486448154,20.0086209343788,414130.490410896,0.0,1.0
2014-03-17,22.16,22.31,22.0,22.04,750100,20.3390385277906,20.4767125250455,20.192186264052,20.2288993299866,817256.724170513,0.0,1.0
2014-03-18,22.24,22.424,22.16,22.26,394800,20.4124646596598,20.5813447629592,20.3390385277906,20.4308211926272,430146.58672513,0.0,1.0
2014-03-19,22.08,22.19,21.93,22.15,328400,20.2839689288886,20.3850213103278,20.146170226926,20.3482749898045,357477.96821326,0.02,1.0
2014-03-20,22.11,22.18,21.88,21.99,320300,20.3115286692811,20.375834730197,20.1002373262719,20.2012897077111,348660.758887659,0.0,1.0
2014-03-21,22.4,22.57,22.075,22.16,689600,20.5779394930754,20.7341113552996,20.2793756388232,20.3574615699353,750660.191473399,0.0,1.0
2014-03-24,22.34,22.644,22.14,22.47,292800,20.5228200122904,20.8020920482678,20.3390884096736,20.6422455539913,318725.788955062,0.0,1.0
2014-03-25,22.27,22.558,22.08,22.42,445000,20.4585139513745,20.7230874591426,20.2839689288886,20.5963126533371,484402.240727469,0.0,1.0
2014-03-26,21.79,22.34,21.76,22.32,519000,20.0175581050943,20.5228200122904,19.9899983647018,20.5044468520287,564954.523455184,0.0,1.0
2014-03-27,21.46,21.9,21.45,21.73,619900,19.7144009607767,20.1186104865335,19.7052143806459,19.9624386243093,674788.649498782,0.0,1.0
2014-03-28,21.67,21.67,21.27,21.44,446700,19.9073191435243,19.9073191435243,19.5398559382908,19.696027800515,486252.766141484,0.0,1.0
2014-03-31,22.69,23.05,22.31,22.57,931900,20.8443503168697,21.1750672015798,20.4952602718979,20.7341113552996,1014414.4901886,0.0,1.0
2014-04-01,22.79,22.81,22.47,22.73,578500,20.936216118178,20.9545892784397,20.6422455539913,20.881096637393,629722.912945711,0.0,1.0
2014-04-02,23.05,23.23,22.83,22.89,384400,21.1750672015798,21.3404256439349,20.9729624387014,21.0280819194864,418436.452439639,0.0,1.0
2014-04-03,22.82,23.095,22.65,22.99,323100,20.9637758585706,21.2164068121686,20.8076039963463,21.1199477207948,351708.683098977,0.0,1.0
2014-04-04,22.46,23.02,22.23,22.97,478300,20.6330589738604,21.1475074611873,20.4217676308512,21.1015745605331,520650.767954941,0.0,1.0
2014-04-07,22.02,22.45,21.82,22.42,739100,20.2288494481036,20.6238723937296,20.0451178454868,20.5963126533371,804543.137352072,0.0,1.0
2014-04-08,21.655,22.1899,21.54,21.96,909500,19.893539273328,20.3849294445265,19.7878936018234,20.1737299673186,990031.096498053,0.0,1.0
2014-04-09,22.21,22.225,21.5,21.73,481100,20.4033944705895,20.4171743407857,19.7511472813,19.9624386243093,523698.692166259,0.0,1.0
2014-04-10,22.0,22.32,21.7,22.17,429900,20.2104762878419,20.5044468520287,19.9348788839168,20.3666481500661,467965.220873571,0.0,1.0
2014-04-11,21.63,22.13,21.49,21.96,621800,19.8705728230009,20.3299018295428,19.7419607011692,20.1737299673186,676856.883785035,0.0,1.0
2014-04-14,21.67,22.034,21.4121,21.85,432800,19.9073191435243,20.2417106602867,19.67039724195,20.0726775858793,471121.999521008,0.0,1.0
2014-04-15,22.0,22.05,21.4301,21.79,502000,20.2104762878419,20.2564091884961,19.6869330861855,20.0175581050943,546449.269315033,0.0,1.0
2014-04-16,22.2,22.26,21.9,22.03,377100,20.3942078904586,20.4493273712437,20.1186104865335,20.2380360282344,410490.078602987,0.0,1.0
2014-04-17,22.58,22.77,22.15,22.17,411200,20.7432979354305,20.9178429579164,20.3482749898045,20.3666481500661,447609.441319404,0.0,1.0
2014-04-21,23.15,23.2,22.43,22.7,456000,21.2669330028882,21.3128659035424,20.6054992334679,20.8535368970005,496376.228700507,0.0,1.0
2014-04-22,23.17,23.53,22.98,23.16,713800,21.2853061631499,21.61602304786,21.110761140664,21.276119583019,777002.965014083,0.0,1.0
2014-04-23,22.7,23.26,22.46,23.19,1208200,20.8535368970005,21.3679853843274,20.6330589738604,21.3036793234115,1315179.29718411,0.0,1.0
2014-04-24,22.33,22.77,21.81,22.77,917300,20.5136334321595,20.9178429579164,20.035931265356,20.9178429579164,998521.742515299,0.0,1.0
2014-04-25,22.09,22.24,21.84,22.22,478000,20.2931555090194,20.430954210982,20.0634910057485,20.4125810507203,520324.204646586,0.0,1.0
2014-04-28,21.77,22.4,21.58,22.1,434100,19.9991849448326,20.5779394930754,19.8246399223467,20.3023420891503,472537.10719055,0.0,1.0
2014-04-29,21.72,21.98,21.53,21.93,285800,19.9532520441785,20.1921031275802,19.7787070216926,20.146170226926,311105.978426765,0.0,1.0
2014-04-30,21.76,21.8,21.46,21.65,679500,19.9899983647018,20.0267446852252,19.7144009607767,19.8889459832626,739665.893425428,0.0,1.0
2014-05-01,21.48,21.8,21.25,21.69,511700,19.7327741210384,20.0267446852252,19.5214827780291,19.925692303786,557008.149618529,0.0,1.0
2014-05-02,21.54,21.82,21.21,21.53,592600,19.7878936018234,20.0451178454868,19.4847364575058,19.7787070216926,645071.388438423,0.0,1.0
2014-05-05,21.51,21.68,21.06,21.43,275200,19.7603338614309,19.9165057236551,19.3469377555432,19.6868412203842,299567.408198201,0.0,1.0
2014-05-06,21.11,21.62,21.07,21.43,326400,19.3928706561974,19.8613862428701,19.356124335674,19.6868412203842,355300.87949089,0.0,1.0
2014-05-07,20.97,21.305,20.739,21.09,435700,19.2642585343657,19.5720089687487,19.0520485333433,19.3744974959357,474278.778168445,0.0,1.0
2014-05-08,20.74,21.29,20.71,20.92,237800,19.0529671913564,19.5582290985525,19.0254074509639,19.2183256337115,258855.84908987,0.0,1.0
2014-05-09,20.64,20.744,20.43,20.65,529700,18.961101390048,19.0566418234087,18.7681832073005,18.9702879701789,576601.948119867,0.0,1.0
2014-05-12,21.43,21.56,20.46,20.65,449400,19.6868412203842,19.8062667620851,18.795742947693,18.9702879701789,489191.835916684,0.0,1.0
2014-05-13,21.15,21.49,21.14,21.45,391800,19.4296169767207,19.7419607011692,19.4204303965899,19.7052143806459,426491.680712411,0.0,1.0
2014-05-14,20.7,21.1,20.585,21.05,326500,19.0162208708331,19.3836840760666,18.9105751993284,19.3377511754124,355409.733927008,0.0,1.0
2014-05-15,20.2,20.61,19.96,20.59,676100,18.5568918642912,18.9335416496555,18.3364139411511,18.9151684893939,735964.842597398,0.0,1.0
2014-05-16,20.38,20.57,19.9901,20.16,318300,18.7222503066463,18.8967953291322,18.3640655473449,18.5201455437679,346483.670165288,0.0,1.0
2014-05-19,20.82,20.87,20.22,20.32,320000,19.1264598324031,19.1723927330573,18.5752650245529,18.6671308258612,348334.195579304,0.0,1.0
2014-05-20,20.57,20.85,20.31,20.73,354100,18.8967953291322,19.1540195727956,18.6579442457304,19.0437806112256,385453.558295723,0.0,1.0
2014-05-21,20.3,20.74,20.29,20.64,450900,18.6487576655996,19.0529671913564,18.6395710854687,18.961101390048,490824.652458462,0.0,1.0
2014-05-22,20.96,21.0,20.33,20.33,368200,19.2550719542348,19.2918182747582,18.6763174059921,18.6763174059921,400802.033788437,0.0,1.0
2014-05-23,21.1,21.18,20.9,21.0,355100,19.3836840760666,19.4571767171132,19.1999524734498,19.2918182747582,386542.102656908,0.0,1.0
2014-05-27,21.54,21.57,21.13,21.27,372800,19.7878936018234,19.8154533422159,19.4112438164591,19.5398559382908,405809.337849889,0.0,1.0
2014-05-28,21.74,21.83,21.44,21.49,368500,19.9716252044401,20.0543044256177,19.696027800515,19.7419607011692,401128.597096792,0.0,1.0
2014-05-29,21.96,22.11,21.585,21.95,360100,20.1737299673186,20.3115286692811,19.8292332124122,20.1645433871877,391984.824462834,0.0,1.0
2014-05-30,21.625,22.13,21.58,22.0,272300,19.8659795329355,20.3299018295428,19.8246399223467,20.2104762878419,296410.629550764,0.0,1.0
2014-06-02,21.49,21.675,21.4,21.64,383700,19.7419607011692,19.9119124335897,19.6592814799917,19.8797594031318,417674.471386809,0.0,1.0
2014-06-03,21.02,21.58,20.96,21.37,433700,19.3101914350199,19.8246399223467,19.2550719542348,19.6317217395992,472101.689446074,0.0,1.0
2014-06-04,21.08,21.23,20.91,20.98,355100,19.3653109158049,19.5031096177674,19.2091390535806,19.2734451144965,386542.102656908,0.0,1.0
2014-06-05,21.7,21.7,20.98,21.19,384000,19.9348788839168,19.9348788839168,19.2734451144965,19.4663632972441,418001.034695164,0.0,1.0
2014-06-06,21.92,22.01,21.41,21.78,227900,20.1369836467952,20.2196628679727,19.6684680601225,20.0083715249635,248079.259914135,0.0,1.0
2014-06-09,22.08,22.33,21.82,21.87,260700,20.2839689288886,20.5136334321595,20.0451178454868,20.091050746141,283783.514961014,0.0,1.0
2014-06-10,22.06,22.1,21.78,22.03,209300,20.2655957686269,20.3023420891503,20.0083715249635,20.2380360282344,227832.334796089,0.0,1.0
2014-06-11,21.82,21.9,21.65,21.9,186600,20.0451178454868,20.1186104865335,19.8889459832626,20.1186104865335,203122.377797182,0.0,1.0
2014-06-12,21.55,21.83,21.44,21.74,316900,19.7970801819542,20.0543044256177,19.696027800515,19.9716252044401,344959.70805963,0.0,1.0
2014-06-13,21.87,21.95,21.44,21.64,290800,20.091050746141,20.1645433871877,19.696027800515,19.8797594031318,316548.700232692,0.0,1.0
2014-06-16,22.01,22.07,21.725,21.81,354600,20.2196628679727,20.2747823487578,19.9578453342439,20.035931265356,385997.830476317,0.0,1.0
2014-06-17,21.47,22.15,21.45,21.95,386000,19.7235875409075,20.3482749898045,19.7052143806459,20.1645433871877,420178.123417536,0.0,1.0
2014-06-18,21.96,22.09,21.4,21.4,408400,20.1921031275802,20.3116374357125,19.6771861079334,19.6771861079334,444157.00253383,0.02,1.0
2014-06-19,21.86,22.01,21.7,22.01,184800,20.1001536597861,20.2380778614773,19.9530345113156,20.2380778614773,200979.956092683,0.0,1.0
2014-06-20,21.88,22.04,21.51,21.97,820800,20.118543553345,20.2656627018155,19.7783305225069,20.2012980743596,892664.220567499,0.0,1.0
2014-06-23,21.63,21.94,21.57,21.88,167900,19.8886698838598,20.1737132340214,19.8335002031833,20.118543553345,182600.295605852,0.0,1.0
2014-06-24,21.18,21.81,21.13,21.56,389700,19.4748972787864,20.0541789258891,19.4289225448894,19.8243052564039,423819.74507207,0.0,1.0
2014-06-25,21.07,21.16,20.83,21.07,365800,19.3737528642129,19.4565073852276,19.1530741415071,19.3737528642129,397827.207460516,0.0,1.0
2014-06-26,20.93,21.075,20.79,21.05,313100,19.2450236093012,19.3783503376026,19.1162943543895,19.3553629706541,340513.118250103,0.0,1.0
2014-06-27,21.03,21.3,20.79,20.86,1730200,19.3369730770953,19.5852366401393,19.1162943543895,19.1806589818453,1881685.71445649,0.0,1.0
2014-06-30,21.34,21.43,20.98,21.0,361500,19.6220164272569,19.7047709482716,19.2909983431982,19.309388236757,393150.725798187,0.0,1.0
2014-07-01,21.52,21.84,21.46,21.46,297700,19.7875254692863,20.0817637662273,19.7323557886098,19.7323557886098,323764.788575712,0.0,1.0
2014-07-02,21.31,21.71,21.16,21.48,223400,19.5944315869187,19.962229458095,19.4565073852276,19.7507456821686,242959.535666155,0.0,1.0
2014-07-03,21.57,21.64,21.3,21.43,93400,19.8335002031833,19.8978648306392,19.5852366401393,19.7047709482716,101577.531921302,0.0,1.0
2014-07-07,21.55,21.78,21.1,21.47,514000,19.8151103096245,20.0265940855509,19.4013377045511,19.7415507353892,559002.691729648,0.0,1.0
2014-07-08,21.5,21.69,21.31,21.48,635600,19.7691355757275,19.9438395645362,19.5944315869187,19.7507456821686,691249.242924832,0.0,1.0
2014-07-09,21.94,22.01,21.335,21.63,459400,20.1737132340214,20.2380778614773,19.6174189538672,19.8886698838598,499622.250156811,0.0,1.0
2014-07-10,21.8,22.05,21.51,21.57,595500,20.0449839791097,20.2748576485949,19.7783305225069,19.8335002031833,647638.332538922,0.0,1.0
2014-07-11,21.52,21.75,21.43,21.75,146797,19.7875254692863,19.9990092452127,19.7047709482716,19.9990092452127,159649.646182562,0.0,1.0
2014-07-14,21.66,21.73,21.52,21.71,106236,19.916254724198,19.9806193516538,19.7875254692863,19.962229458095,115537.373460294,0.0,1.0
2014-07-15,21.69,21.91,21.5,21.59,420200,19.9438395645362,20.1461283936832,19.7691355757275,19.8518900967421,456990.138258363,0.0,1.0
2014-07-16,22.0,22.048,21.55,21.79,351000,20.2288829146979,20.273018659239,19.8151103096245,20.0357890323303,381731.410111102,0.0,1.0
2014-07-17,21.76,21.93,21.69,21.78,435200,20.0082041919921,20.164518287242,19.9438395645362,20.0265940855509,473303.446382768,0.0,1.0
2014-07-18,21.96,22.07,21.48,21.56,341600,20.1921031275802,20.2932475421537,19.7507456821686,19.8243052564039,371508.403686475,0.0,1.0
2014-07-21,21.89,21.96,21.54,21.82,366200,20.1277385001244,20.1921031275802,19.8059153628451,20.0633738726685,398262.2290105,0.0,1.0
2014-07-22,23.41,23.43,21.94,22.12,1068600,21.5253704105944,21.5437603041532,20.1737132340214,20.3392222760508,1162160.07078269,0.0,1.0
2014-07-23,23.78,24.2,23.4,23.4,891300,21.8655834414325,22.2517712061676,21.516175463815,21.516175463815,969336.76875221,0.0,1.0
2014-07-24,24.15,24.23,23.51,23.53,662100,22.2057964722706,22.2793560465059,21.6173198783885,21.6357097719473,720069.420611285,0.0,1.0
2014-07-25,23.1,24.0,23.09,24.0,706700,21.2403270604328,22.0678722705795,21.2311321136533,22.0678722705795,768574.323434517,0.0,1.0
2014-07-28,22.92,23.2,22.69,23.19,618800,21.0748180184034,21.3322765282268,20.863334242477,21.3230815814474,672978.337825499,0.0,1.0
2014-07-29,22.72,23.17,22.7,22.9,343100,20.8909190828152,21.3046916878886,20.8725291892564,21.0564281248446,373139.734498916,0.0,1.0
2014-07-30,23.07,23.13,22.72,22.84,271700,21.2127422200945,21.267911900771,20.8909190828152,21.0012584441681,295488.387826743,0.0,1.0
2014-07-31,22.465,23.19,22.45,22.85,428800,20.6564479399403,21.3230815814474,20.6426555197712,21.0104533909476,466343.101583023,0.0,1.0
2014-08-01,22.33,22.5,22.13,22.4,419000,20.5323161584183,20.6886302536683,20.3484172228302,20.5966807858742,455685.07360841,0.0,1.0
2014-08-04,22.66,22.69,22.15,22.4,344600,20.8357494021388,20.863334242477,20.366807116389,20.5966807858742,374771.065311356,0.0,1.0
2014-08-05,22.35,22.84,22.295,22.52,388500,20.5507060519771,21.0012584441681,20.5001338446904,20.7070201472271,422514.680422118,0.0,1.0
2014-08-06,22.19,22.399,22.15,22.27,259800,20.4035869035066,20.5957612911962,20.366807116389,20.4771464777419,282546.496714714,0.0,1.0
2014-08-07,22.36,22.45,22.195,22.2,237900,20.5599009987566,20.6426555197712,20.4081843768963,20.412781850286,258729.06685308,0.0,1.0
2014-08-08,22.69,22.73,22.21,22.41,235900,20.863334242477,20.9001140295947,20.4219767970654,20.6058757326536,256553.95910316,0.0,1.0
2014-08-11,22.77,23.13,22.52,22.82,254000,20.9368938167123,21.267911900771,20.7070201472271,20.9828685506093,276238.684239943,0.0,1.0
2014-08-12,22.88,23.04,22.44,22.73,310500,21.0380382312858,21.1851573797563,20.6334605729918,20.9001140295947,337685.478175205,0.0,1.0
2014-08-13,23.12,23.35,23.03,23.03,639700,21.2587169539916,21.470200729918,21.1759624329769,21.1759624329769,695708.213812171,0.0,1.0
2014-08-14,23.31,23.33,23.04,23.18,220800,21.4334209428003,21.4518108363591,21.1851573797563,21.313886634668,240131.895591258,0.0,1.0
2014-08-15,23.01,23.59,22.79,23.49,510500,21.1575725394181,21.6908794526238,20.9552837102711,21.5989299848297,555196.253167287,0.0,1.0
2014-08-18,23.75,23.76,23.135,23.16,259900,21.8379986010943,21.8471935478737,21.2725093741607,21.2954967411092,282655.252102209,0.0,1.0
2014-08-19,23.87,24.01,23.74,23.79,272700,21.9483379624472,22.0770672173589,21.8288036543149,21.8747783882119,296575.941701702,0.0,1.0
2014-08-20,23.37,24.09,23.24,23.79,358500,21.4885906234768,22.1506267915942,21.3690563153445,21.8747783882119,389888.064173305,0.0,1.0
2014-08-21,23.47,23.5,23.04,23.41,210300,21.5805400912709,21.6081249316091,21.1851573797563,21.5253704105944,228712.579904173,0.0,1.0
2014-08-22,23.58,23.73,23.21,23.4,180600,21.6816845058443,21.8196087075355,21.3414714750062,21.516175463815,196412.22981785,0.0,1.0
2014-08-25,23.6,23.86,23.49,23.77,148300,21.7000743994032,21.9391430156678,21.5989299848297,21.8563884946531,161284.239656628,0.0,1.0
2014-08-26,23.48,23.78,23.36,23.63,206600,21.5897350380503,21.8655834414325,21.4793956766974,21.7276592397414,224688.630566819,0.0,1.0
2014-08-27,23.47,23.607,23.24,23.56,160100,21.5805400912709,21.7065108621487,21.3690563153445,21.6632946122855,174117.375381161,0.0,1.0
2014-08-28,23.27,23.73,23.16,23.44,208700,21.3966411556827,21.8196087075355,21.2954967411092,21.5529552509326,226972.493704237,0.0,1.0
2014-08-29,23.45,23.62,23.25,23.29,187300,21.562150197712,21.718464292962,21.3782512621239,21.4150310492415,203698.840780084,0.0,1.0
2014-09-02,24.01,24.13,23.48,23.56,305300,22.0770672173589,22.1874065787118,21.5897350380503,21.6632946122855,332030.198025412,0.0,1.0
2014-09-03,23.85,24.21,23.77,24.05,328800,21.9299480688884,22.2609661529471,21.8563884946531,22.1138470044765,357587.714086981,0.0,1.0
2014-09-04,23.83,24.16,23.78,23.98,163400,21.9115581753295,22.21499141905,21.8655834414325,22.0494823770207,177706.303168531,0.0,1.0
2014-09-05,23.89,24.01,23.74,23.89,257000,21.966727856006,22.0770672173589,21.8288036543149,21.966727856006,279501.345864824,0.0,1.0
2014-09-08,24.16,24.41,23.76,23.95,471100,22.21499141905,22.4448650885352,21.8471935478737,22.0218975366824,512346.630493847,0.0,1.0
2014-09-09,23.94,24.42,23.87,24.19,228300,22.012702589903,22.4540600353146,21.9483379624472,22.2425762593882,248288.549653461,0.0,1.0
2014-09-10,24.09,24.16,23.82,24.0,246100,22.1506267915942,22.21499141905,21.9023632285501,22.0678722705795,267647.008627755,0.0,1.0
2014-09-11,24.07,24.24,23.65,24.03,456500,22.1322368980353,22.2885509932853,21.7460491333002,22.0954571109177,496468.343919426,0.0,1.0
2014-09-12,24.57,24.64,24.08,24.15,468000,22.5919842370057,22.6563488644616,22.1414318448147,22.2057964722706,508975.213481471,0.0,1.0
2014-09-15,24.1,24.53,24.09,24.53,540700,22.1598217383736,22.5552044498881,22.1506267915942,22.5552044498881,588040.38019109,0.0,1.0
2014-09-16,24.23,24.25,23.93,24.06,437300,22.2977459400647,22.3161510130652,22.0216698450577,22.1413028195607,475195.07256388,0.02,1.0
2014-09-17,24.36,24.6,24.18,24.38,313200,22.4173789145677,22.6382397905733,22.2517332575635,22.4357839875682,340340.948380991,0.0,1.0
2014-09-18,24.85,24.91,24.43,24.43,214000,22.8683032030791,22.9235184220805,22.4817966700694,22.4817966700694,232544.581588544,0.0,1.0
2014-09-19,24.7,25.07,24.43,25.0,1509100,22.7302651555756,23.0707590060843,22.4817966700694,23.0063412505826,1639873.96296856,0.0,1.0
2014-09-22,24.42,24.61,24.31,24.61,286700,22.4725941335691,22.6474423270735,22.3713662320666,22.6474423270735,311544.539913251,0.0,1.0
2014-09-23,23.94,24.42,23.89,24.28,308100,22.0308723815579,22.4725941335691,21.9848596990568,22.3437586225659,334798.998072105,0.0,1.0
2014-09-24,23.79,24.01,23.73,23.93,284920,21.8928343340544,22.0952901370596,21.837619115053,22.0216698450577,309610.290589757,0.0,1.0
2014-09-25,23.48,23.82,23.22,23.76,493956,21.6075557025472,21.9204419435551,21.3682897535411,21.8652267245537,536760.707210986,0.0,1.0
2014-09-26,24.03,24.1,23.43,23.51,407608,22.11369521006,22.1781129655617,21.561543020046,21.6351633120479,442930.055196932,0.0,1.0
2014-09-29,24.09,24.22,23.58,23.78,665218,22.1689104290614,22.2885434035645,21.6995810675495,21.8836317975542,722863.745211067,0.0,1.0
2014-09-30,23.96,24.14,23.86,24.05,527469,22.0492774545584,22.2149231115626,21.9572520895561,22.1321002830605,573177.840681905,0.0,1.0
2014-10-01,23.44,24.11,23.34,23.79,319816,21.5707455565463,22.1873155020619,21.4787201915439,21.8928343340544,347530.270585616,0.0,1.0
2014-10-02,23.73,23.805,23.22,23.44,237457,21.837619115053,21.9066381388048,21.3682897535411,21.5707455565463,258034.29303865,0.0,1.0
2014-10-03,23.77,23.99,23.62,23.99,426245,21.874429261054,22.0768850640591,21.7363912135505,22.0768850640591,463182.080276677,0.0,1.0
2014-10-06,23.47,24.006,23.45,23.9,216849,21.598353166047,22.0916091224595,21.5799480930465,21.994062235557,235640.467163057,0.0,1.0
2014-10-07,22.98,23.48,22.95,23.28,241478,21.1474288775356,21.6075557025472,21.1198212680349,21.4235049725425,262403.740527282,0.0,1.0
2014-10-08,23.19,23.26,22.635,22.95,522161,21.3406821440405,21.4050998995421,20.8299413682775,21.1198212680349,567409.865732969,0.0,1.0
2014-10-09,22.55,23.2299,22.51,23.16,278730,20.7517198080255,21.3774002646764,20.7149096620246,21.3130745345398,302883.884234463,0.0,1.0
2014-10-10,22.64,22.93,22.4,22.55,366503,20.8345426365276,21.1014161950344,20.613681760522,20.7517198080255,398263.022364235,0.0,1.0
2014-10-13,22.58,22.884,22.295,22.77,473920,20.7793274175262,21.0590845271333,20.5170551272696,20.9541756110307,514988.449095528,0.0,1.0
2014-10-14,23.06,23.39,22.6,22.96,520039,21.2210491695374,21.5247328740451,20.7977324905267,21.1290238045351,565103.979741705,0.0,1.0
2014-10-15,23.37,23.45,22.445,22.69,339008,21.5063278010446,21.5799480930465,20.6550931747731,20.8805553190288,368385.390257801,0.0,1.0
2014-10-16,23.865,23.94,23.08,23.08,323150,21.9618533578062,22.0308723815579,21.2394542425379,21.2394542425379,351153.184767934,0.0,1.0
2014-10-17,24.16,24.29,23.665,24.29,486378,22.2333281845631,22.3529611590661,21.7778026278015,22.3529611590661,528526.021046134,0.0,1.0
2014-10-20,24.66,24.7,23.96,23.96,363964,22.6934550095747,22.7302651555756,22.0492774545584,22.0492774545584,395504.000435948,0.0,1.0
2014-10-21,25.53,25.575,24.81,24.81,531028,23.494075685095,23.535487099346,22.8314930570782,22.8314930570782,577045.252671969,0.0,1.0
2014-10-22,24.92,25.9325,24.92,25.76,399286,22.9327209585808,23.8644777792294,22.9327209585808,23.7057340246003,433886.896281137,0.0,1.0
2014-10-23,25.32,25.57,25.23,25.28,227938,23.3008224185901,23.5308858310959,23.217999590088,23.2640122725892,247690.405785652,0.0,1.0
2014-10-24,24.01,25.75,23.89,25.46,1112461,22.0952901370596,23.6965314881001,21.9848596990568,23.4296579295934,1208863.44756342,0.0,1.0
2014-10-27,24.37,24.78,23.5,23.91,572968,22.426581451068,22.8038854475775,21.6259607755477,22.0032647720572,622619.644035629,0.0,1.0
2014-10-28,24.97,25.01,24.29,24.52,376427,22.9787336410819,23.0155437870829,22.3529611590661,22.5646194985714,409047.005671173,0.0,1.0
2014-10-29,25.22,25.5,24.75,25.08,409570,23.2087970535878,23.4664680755943,22.7762778380768,23.0799615425845,445062.076080466,0.0,1.0
2014-10-30,25.03,25.4,24.83,25.08,360613,23.0339488600833,23.374442710592,22.8498981300787,23.0799615425845,391862.613085933,0.0,1.0
2014-10-31,25.14,25.675,25.04,25.66,508569,23.1351767615859,23.6275124643484,23.0431513965836,23.613708659598,552640.024831328,0.0,1.0
2014-11-03,24.67,25.25,24.53,25.19,593190,22.7026575460749,23.2364046630885,22.5738220350717,23.1811894440871,644594.020338826,0.0,1.0
2014-11-04,24.73,25.17,24.5,24.64,455828,22.7578727650763,23.1627843710866,22.546214425571,22.6750499365742,495328.652038986,0.0,1.0
2014-11-05,24.46,24.945,24.345,24.9,323489,22.50940427957,22.9557272998314,22.4035751098174,22.9143158855803,351521.561464938,0.0,1.0
2014-11-06,25.03,25.03,24.29,24.52,320778,23.0339488600833,23.0339488600833,22.3529611590661,22.5646194985714,348575.634545842,0.0,1.0
2014-11-07,25.06,25.2399,24.89,25.05,233723,23.061556469584,23.2271101012232,22.9051133490801,23.0523539330838,253976.716087006,0.0,1.0
2014-11-10,25.41,25.43,24.91,25.04,167133,23.3836452470922,23.4020503200927,22.9235184220805,23.0431513965836,181616.23156373,0.0,1.0
2014-11-11,25.46,25.59,25.12,25.36,342288,23.4296579295934,23.5492909040964,23.1167716885854,23.337632564591,371949.624966259,0.0,1.0
2014-11-12,25.4,25.71,25.02,25.28,434797,23.374442710592,23.6597213420992,23.0247463235831,23.2640122725892,472475.170284832,0.0,1.0
2014-11-13,25.53,25.74,25.295,25.5,408567,23.494075685095,23.6873289515999,23.2778160773395,23.4664680755943,443972.159186386,0.0,1.0
2014-11-14,25.3,25.55,25.18,25.55,170051,23.2824173455896,23.5124807580955,23.1719869075868,23.5124807580955,184787.096465951,0.0,1.0
2014-11-17,25.56,25.64,25.1,25.31,294948,23.5216832945957,23.5953035865975,23.098366615585,23.2916198820899,320507.286216719,0.0,1.0
2014-11-18,25.68,25.94,25.5,25.68,263787,23.6321137325985,23.8713796816045,23.4664680755943,23.6321137325985,286645.969829426,0.0,1.0
2014-11-19,25.6,25.726,25.2,25.6,166212,23.5584934405966,23.6744454004996,23.1903919805873,23.5584934405966,180615.42053736,0.0,1.0
2014-11-20,26.13,26.16,25.22,25.44,277047,24.046227875109,24.0738354846097,23.2087970535878,23.4112528565929,301055.040632529,0.0,1.0
2014-11-21,26.28,26.49,26.09,26.44,292725,24.1842659226125,24.3775191891174,24.009417729108,24.3315065066162,318091.647876198,0.0,1.0
2014-11-24,26.3,26.64,26.23,26.28,434296,24.2026709956129,24.5155572366209,24.1382532401113,24.1842659226125,471930.755166255,0.0,1.0
2014-11-25,26.27,27.85,26.0,26.31,244785,24.1750633861122,25.6290641531491,23.9265949006059,24.2118735321132,265997.314972672,0.0,1.0
2014-11-26,26.26,26.53,26.06,26.27,283059,24.165860849612,24.4143293351183,23.9818101196073,24.1750633861122,307588.022055475,0.0,1.0
2014-11-28,26.53,26.82,26.35,26.48,234050,24.4143293351183,24.681202893625,24.2486836781141,24.3683166526171,254332.052900929,0.0,1.0
2014-12-01,25.94,26.52,25.93,26.45,273629,23.8713796816045,24.4051267986181,23.8621771451043,24.3407090431164,297340.847268653,0.0,1.0
2014-12-02,26.26,26.4,26.08,26.08,259261,24.165860849612,24.2946963606153,24.0002151926078,24.0002151926078,281727.760594521,0.0,1.0
2014-12-03,26.29,26.41,26.04,26.35,273950,24.1934684591127,24.3038988971155,23.9634050466069,24.2486836781141,297689.664141036,0.0,1.0
2014-12-04,26.3,26.44,25.97,26.32,334710,24.2026709956129,24.3315065066162,23.8989872911052,24.2210760686134,363714.93880141,0.0,1.0
2014-12-05,26.13,26.54,25.99,26.28,281190,24.0646329481094,24.442225734513,23.9356988259229,24.2027766504522,305323.364617421,0.02,1.0
2014-12-08,25.8,26.2,25.59,26.14,253121,23.7607168029554,24.1291000092027,23.5673156196755,24.0738425282656,274845.319447085,0.0,1.0
2014-12-09,25.99,26.0,25.01,25.45,561282,23.9356988259229,23.944908406079,23.0331599706168,23.4383814974889,609454.492475531,0.0,1.0
2014-12-10,25.5,25.98,25.46,25.98,392615,23.4844293982698,23.9264892457667,23.4475910776451,23.9264892457667,426311.507519003,0.0,1.0
2014-12-11,25.58,25.95,25.52,25.66,270994,23.5581060395193,23.8988605052981,23.5028485585822,23.6317826807688,294252.284473606,0.0,1.0
2014-12-12,25.78,26.0,25.0,25.23,271992,23.742297642643,23.944908406079,23.0239503904606,23.2357707340529,295335.938650099,0.0,1.0
2014-12-15,26.12,26.59,25.74,25.98,518276,24.0554233679532,24.4882736352939,23.7054593220182,23.9264892457667,562757.466910126,0.0,1.0
2014-12-16,25.98,26.35,25.82,26.05,344021,23.9264892457667,24.2672437115455,23.7791359632677,23.99095630686,373546.887225895,0.0,1.0
2014-12-17,26.25,26.32,25.28,25.98,527269,24.1751479099836,24.2396149710769,23.2818186348338,23.9264892457667,572522.298582677,0.0,1.0
2014-12-18,26.61,26.696,26.21,26.63,257003,24.5066927956063,24.5858951849495,24.1383095893589,24.5251119559186,279060.495311963,0.0,1.0
2014-12-19,26.61,26.66,26.27,26.55,1006978,24.5066927956063,24.5527406963872,24.193567070296,24.4514353146692,1093402.72077855,0.0,1.0
2014-12-22,26.95,27.02,26.52,26.68,200929,24.8198185209165,24.8842855820098,24.4238065742006,24.5711598566996,218173.897824296,0.0,1.0
2014-12-23,27.45,27.53,26.88,27.07,266368,25.2802975287258,25.3539741699752,24.7553514598233,24.9303334827908,289229.254192584,0.0,1.0
2014-12-24,27.47,27.6,27.1535,27.53,181116,25.2987166890381,25.4184412310685,25.0072334770949,25.3539741699752,196660.430691165,0.0,1.0
2014-12-26,27.71,27.925,27.39,27.45,201487,25.5197466127865,25.7177525861445,25.2250400477886,25.2802975287258,218779.788636403,0.0,1.0
2014-12-29,26.78,27.96,26.68,27.68,504824,24.6632556582614,25.7499861166912,24.5711598566996,25.492117872318,548150.937869855,0.0,1.0
2014-12-30,27.09,27.18,26.66,26.78,425934,24.9487526431031,25.0316388645088,24.5527406963872,24.6632556582614,462490.138287124,0.0,1.0
2014-12-31,27.01,27.33,26.85,27.06,337311,24.8750760018536,25.1697825668515,24.7277227193547,24.9211239026346,366260.995919011,0.0,1.0
2015-01-02,26.97,27.25,26.46,27.13,386523,24.8382376812289,25.0961059256021,24.3685490932635,24.9855909637279,419696.656573915,0.0,1.0
2015-01-05,25.96,26.9,25.81,26.89,387044,23.9080700854543,24.7737706201356,23.7699263831115,24.7645610399794,420262.371830381,0.0,1.0
2015-01-06,25.59,26.1,25.22,26.1,386172,23.5673156196755,24.0370042076409,23.2265611538967,24.0370042076409,419315.531708234,0.0,1.0
2015-01-07,25.46,25.78,24.95,25.64,761550,23.4475910776451,23.742297642643,22.9779024896797,23.6133635204564,826910.65942742,0.0,1.0
2015-01-08,26.6,26.67,25.615,25.77,499441,24.4974832154501,24.5619502765434,23.5903395700659,23.7330880624868,542305.937436925,0.0,1.0
2015-01-09,26.18,26.67,26.16,26.67,305947,24.1106808488904,24.5619502765434,24.092261688578,24.5619502765434,332205.154644922,0.0,1.0
2015-01-12,26.29,26.44,26.0,26.3,227338,24.2119862306084,24.3501299329511,23.944908406079,24.2211958107646,246849.472119901,0.0,1.0
2015-01-13,26.75,27.06,26.33,26.63,384320,24.6356269177929,24.9211239026346,24.2488245512331,24.5251119559186,417304.5822745,0.0,1.0
2015-01-14,26.76,26.95,26.108,26.41,490361,24.644836497949,24.8198185209165,24.0443718717658,24.3225011924826,532446.638917326,0.0,1.0
2015-01-15,26.67,26.91,26.6,26.91,654045,24.5619502765434,24.7829802002918,24.4974832154501,24.7829802002918,710178.953772184,0.0,1.0
2015-01-16,26.81,26.84,26.37,26.69,478901,24.69088439873,24.7185131391985,24.2856628718579,24.5803694368558,520003.074926729,0.0,1.0
2015-01-20,26.69,27.08,26.37,26.95,360587,24.5803694368558,24.9395430629469,24.2856628718579,24.8198185209165,391534.677895023,0.0,1.0
2015-01-21,26.22,26.6,26.07,26.54,400216,24.1475191695151,24.4974832154501,24.0093754671723,24.442225734513,434564.869638769,0.0,1.0
2015-01-22,26.75,26.76,26.16,26.36,329590,24.6356269177929,24.644836497949,24.092261688578,24.2764532917017,357877.334699866,0.0,1.0
2015-01-23,26.86,26.91,26.48,26.68,133534,24.7369322995109,24.7829802002918,24.3869682535759,24.5711598566996,144994.666136145,0.0,1.0
2015-01-26,27.23,27.29,26.51,26.85,311568,25.0776867652897,25.1329442462268,24.4145969940444,24.7277227193547,338308.581624952,0.0,1.0
2015-01-27,27.29,27.4,26.81,26.99,363889,25.1329442462268,25.2342496279448,24.69088439873,24.8566568415413,395120.074779574,0.0,1.0
2015-01-28,26.77,27.8,26.68,27.48,647025,24.6540460781052,25.6026328341922,24.5711598566996,25.3079262691943,702556.456458574,0.0,1.0
2015-01-29,26.15,27.05,25.45,26.77,723961,24.0830521084218,24.9119143224784,23.4383814974889,24.6540460781052,786095.552373101,0.0,1.0
2015-01-30,25.69,26.125,25.62,25.88,334260,23.6594114212373,24.0600281580313,23.594944360144,23.8343934442048,362948.141317326,0.0,1.0
2015-02-02,25.62,25.81,25.36,25.68,542510,23.594944360144,23.7699263831115,23.3554952760832,23.6502018410811,589071.370029506,0.0,1.0
2015-02-03,24.95,26.1,24.324,25.59,1424004,22.9779024896797,24.0370042076409,22.4013827719026,23.5673156196755,1546220.32258852,0.0,1.0
2015-02-04,24.37,24.871,24.12,24.7,803382,22.443746840621,22.9051468064458,22.2135073367164,22.7476629857751,872332.92547058,0.0,1.0
2015-02-05,24.56,24.77,24.25,24.39,614896,22.6187288635885,22.8121300468684,22.3332318787468,22.4621660009334,667669.958425951,0.0,1.0
2015-02-06,24.89,25.07,24.3,24.61,626521,22.9226450087426,23.0884174515539,22.3792797795277,22.6647767643694,680292.683678191,0.0,1.0
2015-02-09,25.03,25.05,24.24,24.69,509081,23.0515791309292,23.0699982912415,22.3240222985906,22.7384534056189,552773.298420288,0.0,1.0
2015-02-10,25.23,25.4,25.04,25.23,603445,23.2357707340529,23.392333596708,23.0607887110854,23.2357707340529,655236.166867807,0.0,1.0
2015-02-11,25.2,25.47,25.05,25.25,437911,23.2081419935843,23.4568006578013,23.0699982912415,23.2541898943652,475495.074230873,0.0,1.0
2015-02-12,25.35,25.41,25.0,25.22,545255,23.3462856959271,23.4015431768642,23.0239503904606,23.2265611538967,592051.961927775,0.0,1.0
2015-02-13,25.88,25.95,25.25,25.32,517604,23.8343934442048,23.8988605052981,23.2541898943652,23.3186569554585,562027.791953609,0.0,1.0
2015-02-17,25.89,26.09,25.66,25.93,268816,23.843603024361,24.0277946274847,23.6317826807688,23.8804413449857,291887.355819896,0.0,1.0
2015-02-18,25.84,25.86,25.43,25.43,490486,23.7975551235801,23.8159742838925,23.4199623371765,23.4199623371765,532582.367145844,0.0,1.0
2015-02-19,25.51,25.83,25.2,25.4,639247,23.493638978426,23.7883455434239,23.2081419935843,23.392333596708,694110.903167225,0.0,1.0
2015-02-20,25.49,25.57,25.27,25.57,563695,23.4752198181136,23.5488964593631,23.2726090546776,23.5488964593631,612074.590198858,0.0,1.0
2015-02-23,25.33,25.5,25.29,25.42,487648,23.3278665356147,23.4844293982698,23.29102821499,23.4107527570204,529500.793445555,0.0,1.0
2015-02-24,25.49,25.54,25.3,25.3,510521,23.4752198181136,23.5212677188946,23.3002377951461,23.3002377951461,554336.887612825,0.0,1.0
2015-02-25,25.3,25.55,25.23,25.54,230178,23.3002377951461,23.5304772990507,23.2357707340529,23.5212677188946,249933.217471847,0.0,1.0
2015-02-26,25.5,25.51,25.09,25.3,295024,23.4844293982698,23.493638978426,23.1068366118663,23.3002377951461,320344.679124044,0.0,1.0
2015-02-27,25.17,25.54,25.15,25.5,318244,23.1805132531157,23.5212677188946,23.1620940928034,23.4844293982698,345557.554853681,0.0,1.0
2015-03-02,25.34,25.53,25.07,25.22,456406,23.3370761157709,23.5120581387384,23.0884174515539,23.2265611538967,495577.422922501,0.0,1.0
2015-03-03,24.5,24.84,24.35,24.68,521438,22.5634713826514,22.8765971079617,22.4253276803086,22.7292438254627,566190.848178735,0.0,1.0
2015-03-04,24.49,24.75,24.18,24.3,594529,22.5542618024952,22.793710886556,22.2687648176535,22.3792797795277,645554.943784026,0.0,1.0
2015-03-05,24.26,24.5,24.15,24.44,3092280,22.342441458903,22.5634713826514,22.241136077185,22.5082139017143,3357677.49187082,0.0,1.0
2015-03-06,24.23,24.91,24.05,24.15,1203534,22.3148127184344,22.941064169055,22.1490402756231,22.241136077185,1306828.30225635,0.0,1.0
2015-03-09,24.39,24.58,24.25,24.3,498850,22.4621660009334,22.6371480239009,22.3332318787468,22.3792797795277,541664.214372488,0.0,1.0
2015-03-10,23.94,24.45,23.67,24.21,532302,22.0477348939051,22.5174234818705,21.7990762296881,22.2963935581221,577987.259975753,0.0,1.0
2015-03-11,24.62,24.67,23.91,23.99,529032,22.6739863445256,22.7200342453065,22.0201061534365,22.093782794686,574436.609517704,0.0,1.0
2015-03-12,24.49,24.8,24.355,24.68,543207,22.5542618024952,22.8397587873369,22.4299324703867,22.7292438254627,589828.190631726,0.0,1.0
2015-03-13,24.47,24.52,24.208,24.52,413205,22.5358426421828,22.5818905429638,22.2945516420908,22.5818905429638,448668.661320607,0.0,1.0
2015-03-16,24.47,24.82,24.39,24.64,458707,22.5358426421828,22.8581779476493,22.4621660009334,22.692405504838,498075.908153075,0.0,1.0
2015-03-17,24.8,24.89,24.38,24.5,638029,22.8397587873369,22.9226450087426,22.4529564207772,22.5634713826514,692788.367308539,0.0,1.0
2015-03-18,24.89,24.97,24.46,24.83,328235,22.9226450087426,22.9963216499921,22.5266330620267,22.8673875278055,356406.040702724,0.0,1.0
2015-03-19,24.85,25.08,24.61,24.79,244016,22.9042258484302,23.1162166711722,22.6830180333951,22.8489238946714,264745.800191086,0.02,1.0
2015-03-20,25.06,25.15,24.78,25.01,812222,23.097782686586,23.1807356172241,22.8397069023783,23.0516977251203,881222.392477556,0.0,1.0
2015-03-23,24.71,25.1,24.64,25.1,306400,22.7751879563264,23.1346506557585,22.7106690102745,23.1346506557585,332429.484863896,0.0,1.0
2015-03-24,24.52,24.832,24.38,24.71,286232,22.6000651027569,22.8876352623026,22.4710272106531,22.7751879563264,310548.160285779,0.0,1.0
2015-03-25,23.95,24.61,23.9,24.61,608637,22.0746965420484,22.6830180333951,22.0286115805828,22.6830180333951,660342.311942258,0.0,1.0
2015-03-26,23.63,23.95,23.39,23.89,504639,21.7797527886683,22.0746965420484,21.5585449736331,22.0193945882897,547509.408656108,0.0,1.0
2015-03-27,23.52,23.73,23.3091,23.61,555913,21.6783658734438,21.8719227115996,21.4839795059817,21.761318804082,603139.269644724,0.0,1.0
2015-03-30,23.56,23.74,23.35,23.57,494323,21.7152338426163,21.8811397038927,21.5216770044606,21.7244508349095,536317.037357625,0.0,1.0
2015-03-31,23.76,23.89,23.45,23.46,395245,21.899573688479,22.0193945882897,21.6138469273919,21.623063919685,428822.10099553,0.0,1.0
2015-04-01,23.38,23.8,23.25,23.64,489468,21.54932798134,21.9364416576515,21.4295070815293,21.7889697809614,531049.592354313,0.0,1.0
2015-04-02,23.0,23.38,22.845,23.34,828989,21.199082274201,21.54932798134,21.0562188936575,21.5124600121675,899413.793171791,0.0,1.0
2015-04-06,22.87,23.19,22.83,22.97,337639,21.0792613743903,21.3742051277705,21.0423934052178,21.1714312973216,366322.319973764,0.0,1.0
2015-04-07,22.8,23.15,22.77,22.94,335829,21.0147424283384,21.337337158598,20.987091451459,21.1437803204422,364358.555719182,0.0,1.0
2015-04-08,22.43,22.82,22.14,22.75,1072777,20.6737137134925,21.0331764129247,20.4064209369918,20.9686574668727,1163912.22416396,0.0,1.0
2015-04-09,22.57,22.74,22.44,22.46,557686,20.8027516055964,20.9594404745796,20.6829307057857,20.7013646903719,605062.890652111,0.0,1.0
2015-04-10,23.02,23.05,22.68,22.68,452239,21.2175162587873,21.2451672356667,20.9041385208208,20.9041385208208,490657.891009672,0.0,1.0
2015-04-13,22.85,23.09,22.846,22.94,528557,21.060827389804,21.2820352048392,21.0571405928868,21.1437803204422,573459.305584879,0.0,1.0
2015-04-14,23.15,23.16,22.61,22.87,459891,21.337337158598,21.3465541508911,20.8396195747689,21.0792613743903,498959.948510255,0.0,1.0
2015-04-15,23.26,23.38,23.04,23.15,465073,21.4387240738224,21.54932798134,21.2359502433735,21.337337158598,504582.173022542,0.0,1.0
2015-04-16,22.95,23.47,22.95,23.22,407283,21.1529973127354,21.6322809119782,21.1529973127354,21.4018561046499,441882.760717435,0.0,1.0
2015-04-17,22.9,22.94,22.68,22.84,344896,21.1069123512697,21.1437803204422,20.9041385208208,21.0516103975109,374195.821186744,0.0,1.0
2015-04-20,23.29,23.5,22.902,22.93,555770,21.4663750507018,21.6599318888575,21.1087557497283,21.1345633281491,602984.121419085,0.0,1.0
2015-04-21,23.37,23.385,23.04,23.27,402840,21.5401109890468,21.5539364774865,21.2359502433735,21.4479410661155,437062.316196385,0.0,1.0
2015-04-22,22.55,23.47,21.7,23.39,1441396,20.7843176210101,21.6322809119782,20.000873276094,21.5585449736331,1563846.37651724,0.0,1.0
2015-04-23,22.04,22.3,21.085,21.72,1294039,20.3142510140604,20.5538928136818,19.4340282500664,20.0193072606803,1403971.01228392,0.0,1.0
2015-04-24,21.74,21.97,21.2,21.97,1058324,20.0377412452665,20.2497320680085,19.5400236614374,20.2497320680085,1148231.40384823,0.0,1.0
2015-04-27,21.16,21.9179,20.95,21.8,996789,19.5031556922649,20.2017115381613,19.3095988541092,20.0930431990253,1081468.84395561,0.0,1.0
2015-04-28,21.395,21.5,21.04,21.15,678909,19.7197550111535,19.8165334302314,19.3925517847474,19.4939386999718,736584.102935585,0.0,1.0
2015-04-29,21.02,21.37,20.91,21.37,597579,19.3741178001611,19.6967125304207,19.2727308849367,19.6967125304207,648344.905794655,0.0,1.0
2015-04-30,20.92,21.03,20.6,20.87,1118053,19.2819478772298,19.3833347924542,18.9870041238496,19.2358629157641,1213034.53929678,0.0,1.0
2015-05-01,21.16,21.32,20.98,20.98,493979,19.5031556922649,19.650627568955,19.3372498309886,19.3372498309886,535943.813653991,0.0,1.0
2015-05-04,21.08,21.4,20.98,21.12,333920,19.4294197539199,19.7243635073001,19.3372498309886,19.4662877230924,362287.381154544,0.0,1.0
2015-05-05,20.63,21.17,20.54,20.97,566347,19.014655100729,19.5123726845581,18.9317021700908,19.3280328386954,614459.665353176,0.0,1.0
2015-05-06,20.69,20.78,20.42,20.62,505123,19.0699570544878,19.152909985126,18.8210982625732,19.0054381084359,548034.525727499,0.0,1.0
2015-05-07,21.0,21.14,20.61,20.71,345063,19.3556838155748,19.4847217076787,18.9962211161427,19.088391039074,374377.008275427,0.0,1.0
2015-05-08,21.11,21.43,21.1,21.16,362433,19.4570707307993,19.7520144841795,19.4478537385061,19.5031556922649,393222.635403644,0.0,1.0
2015-05-11,21.085,21.37,21.02,21.1,271072,19.4340282500664,19.6967125304207,19.3741178001611,19.4478537385061,294100.27846288,0.0,1.0
2015-05-12,21.09,21.29,20.73,21.04,530201,19.438636746213,19.6229765920756,19.1068250236603,19.3925517847474,575242.967703404,0.0,1.0
2015-05-13,20.85,21.46,20.39,21.09,565722,19.2174289311779,19.7796654610589,18.7934472856938,19.438636746213,613781.5699614,0.0,1.0
2015-05-14,20.98,21.35,20.3201,20.91,374047,19.3372498309886,19.6782785458344,18.7290205095649,19.2727308849367,405823.275211768,0.0,1.0
2015-05-15,20.88,21.05,20.77,21.0,292498,19.2450799080573,19.4017687770405,19.1436929928328,19.3556838155748,317346.473445561,0.0,1.0
2015-05-18,21.21,21.26,20.83,20.83,352927,19.5492406537306,19.5953256151962,19.1989949465916,19.1989949465916,382909.075732899,0.0,1.0
2015-05-19,21.26,21.38,21.11,21.24,362666,19.5953256151962,19.7059295227138,19.4570707307993,19.57689163061,393475.429365699,0.0,1.0
2015-05-20,21.01,21.22,20.9,21.22,306529,19.364900807868,19.5584576460237,19.2635138926435,19.5584576460237,332569.443752758,0.0,1.0
2015-05-21,21.05,21.14,20.79,21.04,277658,19.4017687770405,19.4847217076787,19.1621269774191,19.3925517847474,301245.77646325,0.0,1.0
2015-05-22,20.78,21.19,20.72,21.04,256986,19.152909985126,19.5308066691443,19.0976080313672,19.3925517847474,278817.635761205,0.0,1.0
2015-05-26,20.5,20.9,20.46,20.76,530817,18.8948342009183,19.2635138926435,18.8579662317458,19.1344760005397,575911.298521537,0.0,1.0
2015-05-27,21.37,21.63,20.51,20.53,900763,19.6967125304207,19.9363543300421,18.9040511932114,18.9224851777977,977285.183010632,0.0,1.0
2015-05-28,21.55,21.64,21.05,21.4,840255,19.862618391697,19.9455713223352,19.4017687770405,19.7243635073001,911636.869465776,0.0,1.0
2015-05-29,21.25,21.84,20.83,21.42,1161985,19.5861086229031,20.1299111681978,19.1989949465916,19.7427974918863,1260698.67809913,0.0,1.0
2015-06-01,20.94,21.44,20.78,21.35,661930,19.300381861816,19.7612314764726,19.152909985126,19.6782785458344,718162.692284463,0.0,1.0
2015-06-02,20.84,21.13,20.71,20.85,294979,19.2082119388847,19.4755047153855,19.088391039074,19.2174289311779,320038.240912753,0.0,1.0
2015-06-03,21.34,21.44,20.66,20.81,440914,19.6690615535413,19.7612314764726,19.0423060776084,19.1805609620053,478370.802510705,0.0,1.0
2015-06-04,21.46,21.56,21.13,21.29,427813,19.7796654610589,19.8718353839902,19.4755047153855,19.6229765920756,464156.838146468,0.0,1.0
2015-06-05,21.78,21.92,21.36,21.49,754630,20.074609214439,20.2036471065429,19.6874955381275,19.8073164379382,818737.800792568,0.0,1.0
2015-06-08,21.8,21.98,21.6001,21.7,603823,20.0930431990253,20.2589490603017,19.9087955230856,20.000873276094,655119.349996647,0.0,1.0
2015-06-09,21.43,21.93,21.37,21.73,419333,19.7520144841795,20.212864098836,19.6967125304207,20.0285242529734,454956.439870862,0.0,1.0
2015-06-10,21.56,21.94,21.39,21.46,926725,19.8718353839902,20.2220810911291,19.7151465150069,19.7796654610589,1005452.72310866,0.0,1.0
2015-06-11,21.37,21.6725,21.27,21.56,853569,19.6967125304207,19.9755265472879,19.6045426074894,19.8718353839902,926081.928739527,0.0,1.0
2015-06-12,20.98,21.36,20.68,21.34,934720,19.3372498309886,19.6874955381275,19.0607400621946,19.6690615535413,1014126.91936025,0.0,1.0
2015-06-15,20.53,20.92,20.34,20.87,864381,18.9224851777977,19.2819478772298,18.7473623242282,19.2358629157641,937812.436540925,0.0,1.0
2015-06-16,20.485,21.16,20.41,20.41,585135,18.8810087124786,19.5031556922649,18.8118812702801,18.8118812702801,634843.755306253,0.0,1.0
2015-06-17,20.43,20.65,20.18,20.55,705484,18.8303152548664,19.0330890853153,18.5998904475381,18.9409191623839,765416.718993867,0.0,1.0
2015-06-18,20.63,20.8,20.29,20.47,273618,19.0330890853153,19.1899298581947,18.7194075395563,18.8854742402522,296575.049625293,0.02,1.0
2015-06-19,20.56,20.83,20.49,20.65,834271,18.9685075906002,19.217607641644,18.9039260958851,19.0515409409481,904267.859665456,0.0,1.0
2015-06-22,20.75,20.89,20.6,20.7,302456,19.1438002191125,19.2729632085427,19.0054113018659,19.0976705800303,327832.610462279,0.0,1.0
2015-06-23,20.77,20.8,20.6,20.73,311399,19.1622520747454,19.1899298581947,19.0054113018659,19.1253483634796,337525.944485621,0.0,1.0
2015-06-24,20.27,20.8,20.04,20.73,578864,18.7009556839234,19.1899298581947,18.4887593441453,19.1253483634796,627431.746180061,0.0,1.0
2015-06-25,20.16,20.52,20.13,20.33,366290,18.5994704779426,18.9316038793344,18.5717926944933,18.7563112508221,397022.399576229,0.0,1.0
2015-06-26,20.18,20.35,20.05,20.23,959951,18.6179223335755,18.7747631064549,18.4979852719617,18.6640519726577,1040492.64106473,0.0,1.0
2015-06-29,19.89,20.24,19.78,20.06,314654,18.3503704268987,18.6732779004741,18.2488852209179,18.5072111997782,341054.044926858,0.0,1.0
2015-06-30,20.23,20.31,19.82,20.01,489401,18.6640519726577,18.7378593951892,18.2857889321836,18.461081560696,530462.637186398,0.0,1.0
2015-07-01,20.27,20.51,20.11,20.38,457459,18.7009556839234,18.922377951518,18.5533408388604,18.8024408899043,495840.645083793,0.0,1.0
2015-07-02,20.07,20.3,20.0,20.3,407177,18.5164371275946,18.7286334673727,18.4518556328795,18.7286334673727,441339.89350583,0.0,1.0
2015-07-06,19.93,20.26,19.67,19.76,444601,18.3872741381645,18.691729756107,18.147400014937,18.230433365285,481903.835414537,0.0,1.0
2015-07-07,20.05,20.1,19.65,19.93,456670,18.4979852719617,18.5441149110439,18.1289481593042,18.3872741381645,494985.44654366,0.0,1.0
2015-07-08,19.8,19.87,19.4,19.75,675054,18.2673370765507,18.3319185712658,17.8982999638932,18.2212074374685,731692.26275228,0.0,1.0
2015-07-09,20.02,20.32,19.76,19.93,581080,18.4703074885124,18.7470853230056,18.230433365285,18.3872741381645,629833.672624848,0.0,1.0
2015-07-10,20.46,20.5,20.13,20.13,582757,18.8762483124358,18.9131520237015,18.5717926944933,18.5717926944933,631651.375985816,0.0,1.0
2015-07-13,20.49,20.691,20.39,20.58,639395,18.9039260958851,19.0893672449955,18.8116668177207,18.9869594462331,693041.407565162,0.0,1.0
2015-07-14,20.15,20.54,20.145,20.54,427151,18.5902445501261,18.9500557349673,18.5856315862179,18.9500557349673,462989.748563669,0.0,1.0
2015-07-15,19.7,20.24,19.68,20.14,539999,18.1750777983864,18.6732779004741,18.1566259427535,18.5810186223097,585305.901741144,0.0,1.0
2015-07-16,19.8,20.0,19.5,19.66,470898,18.2673370765507,18.4518556328795,17.9905592420576,18.1381740871206,510407.201713527,0.0,1.0
2015-07-17,19.72,19.94,19.61,19.73,603808,18.1935296540192,18.3965000659809,18.0920444480384,18.2027555818357,654468.593309466,0.0,1.0
2015-07-20,19.62,19.926,19.53,19.79,373835,18.1012703758548,18.3835837670379,18.0182370255069,18.2581111487343,405200.438847853,0.0,1.0
2015-07-21,20.09,20.14,19.51,19.66,696665,18.5348889832275,18.5810186223097,17.999785169874,18.1381740871206,755116.465098075,0.0,1.0
2015-07-22,19.85,20.27,19.56,20.0,914425,18.3134667156329,18.7009556839234,18.0459148089562,18.4518556328795,991146.926567732,0.0,1.0
2015-07-23,19.49,19.95,19.46,19.95,355036,17.9813333142411,18.4057259937973,17.9536555307918,18.4057259937973,384824.1684347,0.0,1.0
2015-07-24,19.46,19.66,19.32,19.47,488390,17.9536555307918,18.1381740871206,17.8244925413616,17.9628814586082,529366.812441057,0.0,1.0
2015-07-27,19.27,19.49,19.2,19.38,258432,17.7783629022794,17.9813333142411,17.7137814075644,17.8798481082603,280114.916506823,0.0,1.0
2015-07-28,19.99,20.125,19.09,19.4,968591,18.4426297050631,18.567179730585,17.6122962015835,17.8982999638932,1049857.55283502,0.0,1.0
2015-07-29,21.31,22.13,19.83,19.83,1803089,19.6604521768332,20.4169782577812,18.2950148600001,18.2950148600001,1954371.45821481,0.0,1.0
2015-07-30,21.16,21.55,21.015,21.13,765078,19.5220632595866,19.8818744444277,19.3882873062482,19.4943854761372,829269.440669911,0.0,1.0
2015-07-31,21.33,21.63,21.16,21.16,715938,19.678904032466,19.9556818669592,19.5220632595866,19.5220632595866,776006.504976404,0.0,1.0
2015-08-03,21.58,21.65,21.11,21.37,474781,19.909552227877,19.9741337225921,19.4759336205044,19.7158077437318,514615.992501029,0.0,1.0
2015-08-04,21.67,21.77,21.47,21.62,537200,19.992585578225,20.0848448563894,19.8080670218962,19.9464559391428,582272.060532229,0.0,1.0
2015-08-05,21.63,22.05,21.6,21.86,662849,19.9556818669592,20.3431708352497,19.9280040835099,20.1678782067373,718463.240974923,0.0,1.0
2015-08-06,21.52,21.67,21.25,21.57,382099,19.8541966609784,19.992585578225,19.6050966099345,19.9003263000606,414157.80353184,0.0,1.0
2015-08-07,20.98,21.45,20.93,21.45,365784,19.3559965588906,19.7896151662633,19.3098669198084,19.7896151662633,396473.945252646,0.0,1.0
2015-08-10,21.34,21.34,21.03,21.03,340669,19.6881299602825,19.6881299602825,19.4021261979728,19.4021261979728,369251.75091112,0.0,1.0
2015-08-11,21.16,21.52,21.07,21.2,312308,19.5220632595866,19.8541966609784,19.4390299092386,19.5589669708523,338511.211244786,0.0,1.0
2015-08-12,20.99,21.01,20.5681,20.92,333955,19.3652224867071,19.38367434234,18.9759805921315,19.300640991992,361974.434056293,0.0,1.0
2015-08-13,20.96,21.19,20.91,20.92,203392,19.3375447032578,19.5497410430359,19.2914150641756,19.300640991992,220456.96004425,0.0,1.0
2015-08-14,21.36,21.41,20.87,20.9,254693,19.7065818159154,19.7527114549976,19.2545113529098,19.2821891363591,276062.207582157,0.0,1.0
2015-08-17,21.31,21.46,21.17,21.28,242287,19.6604521768332,19.7988410940798,19.531289187403,19.6327743933838,262615.321537923,0.0,1.0
2015-08-18,21.25,21.44,21.15,21.31,299230,19.6050966099345,19.7803892384469,19.5128373317701,19.6604521768332,324335.943173975,0.0,1.0
2015-08-19,20.97,21.25,20.96,21.18,435124,19.3467706310742,19.6050966099345,19.3375447032578,19.5405151152194,471631.697816504,0.0,1.0
2015-08-20,20.3,20.94,20.29,20.84,569410,18.7286334673727,19.3190928476249,18.7194075395563,19.2268335694605,617184.538324009,0.0,1.0
2015-08-21,20.165,20.34,19.7,19.94,794035,18.6040834418508,18.7655371786385,18.1750777983864,18.3965000659809,860655.985824105,0.0,1.0
2015-08-24,20.06,20.83,19.1,19.7,926961,18.5072111997782,19.217607641644,17.6215221294,18.1750777983864,1004734.71984925,0.0,1.0
2015-08-25,19.67,20.7,19.64,20.51,636670,18.147400014937,19.0976705800303,18.1197222314877,18.922377951518,690087.775091317,0.0,1.0
2015-08-26,20.45,20.57,19.82,20.0,607432,18.8670223846193,18.9777335184166,18.2857889321836,18.4518556328795,658396.653524225,0.0,1.0
2015-08-27,20.45,20.59,20.19,20.59,784736,18.8670223846193,18.9961853740495,18.6271482613919,18.9961853740495,850576.782750969,0.0,1.0
2015-08-28,20.55,20.86,20.32,20.36,481215,18.9592816627837,19.2452854250934,18.7470853230056,18.7839890342714,521589.816844783,0.0,1.0
2015-08-31,20.24,20.49,20.19,20.47,534352,18.6732779004741,18.9039260958851,18.6271482613919,18.8854742402522,579185.108133875,0.0,1.0
2015-09-01,19.5,20.05,19.49,19.91,1048273,17.9905592420576,18.4979852719617,17.9813333142411,18.3688222825316,1136225.01807576,0.0,1.0
2015-09-02,20.09,20.2,19.67,19.75,578751,18.5348889832275,18.6363741892083,18.147400014937,18.2212074374685,627309.265273806,0.0,1.0
2015-09-03,20.11,20.33,20.02,20.12,409390,18.5533408388604,18.7563112508221,18.4703074885124,18.5625667666768,443738.56824514,0.0,1.0
2015-09-04,20.34,20.445,19.866,19.96,352679,18.7655371786385,18.8624094207111,18.3282282001393,18.4149519216138,382269.411832551,0.0,1.0
2015-09-08,20.57,20.78,20.47,20.58,395137,18.9777335184166,19.1714780025618,18.8854742402522,18.9869594462331,428289.715529642,0.0,1.0
2015-09-09,20.46,20.73,20.39,20.58,336652,18.8762483124358,19.1253483634796,18.8116668177207,18.9869594462331,364897.717279032,0.0,1.0
2015-09-10,20.78,20.84,20.52,20.55,401163,19.1714780025618,19.2268335694605,18.9316038793344,18.9592816627837,434821.307928688,0.0,1.0
2015-09-11,20.91,21.02,20.66,20.66,309834,19.2914150641756,19.3929002701564,19.0607668687646,19.0607668687646,335829.638129081,0.0,1.0
2015-09-14,20.76,21.068,20.65,20.94,269353,19.153026146929,19.4371847236753,19.0515409409481,19.3190928476249,291952.208340539,0.0,1.0
2015-09-15,21.07,21.12,20.72,20.72,271821,19.4574817648715,19.5036551909865,19.1342677820663,19.1342677820663,294347.878066112,0.02,1.0
2015-09-16,21.15,21.24,20.94,20.99,352831,19.5313592466555,19.6144714136626,19.3374308569724,19.3836042830874,382071.496190304,0.0,1.0
2015-09-17,21.12,21.28,21.01,21.13,301692,19.5036551909865,19.6514101545546,19.4020736535334,19.5128898762095,326694.405618115,0.0,1.0
2015-09-18,20.8,21.02,20.73,20.85,1245931,19.2081452638503,19.4113083387565,19.1435024672893,19.2543186899654,1349186.21470302,0.0,1.0
2015-09-21,20.59,21.0,20.56,20.87,269526,19.0142168741672,19.3928389683104,18.9865128184982,19.2727880604114,291862.682366878,0.0,1.0
2015-09-22,20.43,20.5,20.29,20.44,457073,18.8664619105992,18.9311047071602,18.7371763174771,18.8756965958222,494952.441758775,0.0,1.0
2015-09-23,20.28,20.57,20.26,20.51,346181,18.7279416322541,18.9957475037212,18.7094722618081,18.9403393923832,374870.384469209,0.0,1.0
2015-09-24,20.02,20.34,19.79,20.03,876236,18.487839816456,18.7833497435921,18.2754420563268,18.497074501679,948853.132337596,0.0,1.0
2015-09-25,20.4,20.61,20.02,20.27,515167,18.8387578549301,19.0326862446132,18.487839816456,18.7187069470311,557860.920604682,0.0,1.0
2015-09-28,20.19,20.43,20.19,20.33,425978,18.644829465247,18.8664619105992,18.644829465247,18.7741150583691,461280.476500516,0.0,1.0
2015-09-29,20.22,20.27,20.05,20.27,547727,18.6725335209161,18.7187069470311,18.515543872125,18.7187069470311,593119.296189468,0.0,1.0
2015-09-30,19.94,20.499,19.87,20.43,618625,18.4139623346719,18.9301812386379,18.3493195381109,18.8664619105992,669892.893001825,0.0,1.0
2015-10-01,20.21,20.28,19.83,19.94,549109,18.6632988356931,18.7279416322541,18.3123807972189,18.4139623346719,594615.827978724,0.0,1.0
2015-10-02,20.54,20.54,19.89,20.01,472464,18.9680434480522,18.9680434480522,18.3677889085569,18.478605131233,511618.954615824,0.0,1.0
2015-10-05,20.69,20.946,20.33,20.55,413204,19.1065637263973,19.3429716681062,18.7741150583691,18.9772781332752,447447.844752355,0.0,1.0
2015-10-06,20.46,20.84,20.39,20.7,402470,18.8941659662682,19.2450840047424,18.8295231697071,19.1157984116203,435824.27584796,0.0,1.0
2015-10-07,20.71,20.73,20.27,20.57,411928,19.1250330968433,19.1435024672893,18.7187069470311,18.9957475037212,446066.09760106,0.0,1.0
2015-10-08,21.17,21.18,20.6,20.68,300805,19.5498286171015,19.5590633023245,19.0234515593902,19.0973290411743,325733.896430655,0.0,1.0
2015-10-09,21.49,21.605,20.97,21.13,352178,19.8453385442377,19.9515374243022,19.3651349126414,19.5128898762095,381364.37950551,0.0,1.0
2015-10-12,21.63,21.74,21.31,21.58,222896,19.9746241373598,20.0762056748128,19.6791142102236,19.9284507112447,241368.270403773,0.0,1.0
2015-10-13,20.63,21.37,20.63,21.37,319303,19.0511556150593,19.7345223215616,19.0511556150593,19.7345223215616,345764.89862867,0.0,1.0
2015-10-14,20.71,20.97,20.63,20.72,231032,19.1250330968433,19.3651349126414,19.0511556150593,19.1342677820663,250178.532804199,0.0,1.0
2015-10-15,21.03,21.07,20.6,20.84,251394,19.4205430239795,19.4574817648715,19.0234515593902,19.2450840047424,272228.012032007,0.0,1.0
2015-10-16,21.18,21.29,20.95,21.11,219113,19.5590633023245,19.6606448397776,19.3466655421954,19.4944205057635,237271.758277323,0.0,1.0
2015-10-19,21.29,21.4,21.03,21.03,281313,19.6606448397776,19.7622263772306,19.4205430239795,19.4205430239795,304626.517533275,0.0,1.0
2015-10-20,21.5,21.54,21.22,21.26,250410,19.8545732294607,19.8915119703527,19.5960020432166,19.6329407841086,271162.464072074,0.0,1.0
2015-10-21,21.61,21.95,21.59,21.67,244734,19.9561547669137,20.2701340644959,19.9376853964677,20.0115628782518,265016.071571483,0.0,1.0
2015-10-22,21.47,21.85,21.06,21.68,444003,19.8268691737917,20.1777872122659,19.4482470796485,20.0207975634748,480799.279323481,0.0,1.0
2015-10-23,21.51,21.79,21.29,21.66,405163,19.8638079146837,20.1223791009278,19.6606448397776,20.0023281930288,438740.455376518,0.0,1.0
2015-10-26,21.46,21.63,21.39,21.46,449990,19.8176344885687,19.9746241373598,19.7529916920076,19.8176344885687,487282.445620352,0.0,1.0
2015-10-27,20.11,21.476,19.77,21.27,1467578,18.570951983463,19.8324099849255,18.2569726858808,19.6421754693316,1589201.97555196,0.0,1.0
2015-10-28,18.74,19.62,18.4,19.47,1820912,17.3058001079113,18.1184524075358,16.9918208103291,17.9799321291907,1971818.15733561,0.0,1.0
2015-10-29,18.84,19.09,18.24,18.54,1045430,17.3981469601414,17.6290140907165,16.8440658467611,17.1211064034512,1132068.90625322,0.0,1.0
2015-10-30,18.83,19.265,18.71,18.91,724409,17.3889122749184,17.7906210821191,17.2780960522423,17.4627897567024,784443.630190435,0.0,1.0
2015-11-02,19.28,19.56,18.7,18.79,505761,17.8044731099536,18.0630442961977,17.2688613670193,17.3519735340263,547675.408296618,0.0,1.0
2015-11-03,19.46,19.54,19.17,19.26,305583,17.9706974439677,18.0445749257517,17.7028915725005,17.7860037395076,330907.868130412,0.0,1.0
2015-11-04,19.56,19.7,19.23,19.4,493446,18.0630442961977,18.1923298893198,17.7582996838386,17.9152893326296,534339.815688307,0.0,1.0
2015-11-05,19.73,19.84,19.49,19.64,395251,18.2200339449888,18.3216154824419,17.9984014996367,18.1369217779818,428007.008853286,0.0,1.0
2015-11-06,20.01,20.03,19.48,19.62,305903,18.478605131233,18.497074501679,17.9891668144137,18.1184524075358,331254.387792179,0.0,1.0
2015-11-09,19.68,20.01,19.34,20.01,486290,18.1738605188738,18.478605131233,17.8598812212916,18.478605131233,526590.769752042,0.0,1.0
2015-11-10,19.89,19.99,19.54,19.6,551654,18.3677889085569,18.4601357607869,18.0445749257517,18.0999830370897,597371.742163715,0.0,1.0
2015-11-11,19.96,20.05,19.77,19.92,374197,18.4324317051179,18.515543872125,18.2569726858808,18.3954929642259,405208.180856907,0.0,1.0
2015-11-12,19.07,20.19,19.07,19.81,694118,17.6105447202705,18.644829465247,17.6105447202705,18.2939114267729,751642.295582364,0.0,1.0
2015-11-13,18.83,19.86,18.66,18.94,642285,17.3889122749184,18.3400848528879,17.2319226261273,17.4904938123714,695513.690493717,0.0,1.0
2015-11-16,18.84,18.905,18.38,18.77,1043639,17.3981469601414,17.4581724140909,16.9733514398831,17.3335041635803,1130129.47902126,0.0,1.0
2015-11-17,19.22,19.46,18.66,18.89,564056,17.7490649986156,17.9706974439677,17.2319226261273,17.4443203862564,610801.54480507,0.0,1.0
2015-11-18,19.25,19.355,19.04,19.33,359296,17.7767690542846,17.8737332491261,17.5828406646015,17.8506465360686,389072.276231939,0.0,1.0
2015-11-19,19.36,19.44,19.07,19.24,286022,17.8783505917376,17.9522280735217,17.6105447202705,17.7675343690616,309725.770930965,0.0,1.0
2015-11-20,19.26,19.59,19.19,19.48,356985,17.7860037395076,18.0907483518667,17.7213609429465,17.9891668144137,386569.754549616,0.0,1.0
2015-11-23,19.47,19.53,19.07,19.08,460131,17.9799321291907,18.0353402405287,17.6105447202705,17.6197794054935,498263.870276536,0.0,1.0
2015-11-24,19.39,20.005,19.04,19.29,443671,17.9060546474066,18.4739877886214,17.5828406646015,17.8137077951766,480439.7651744,0.0,1.0
2015-11-25,19.39,19.65,19.13,19.38,325464,17.9060546474066,18.1461564632048,17.6659528316085,17.8968199621836,352436.484991629,0.0,1.0
2015-11-27,19.82,19.91,19.34,19.38,167587,18.3031461119959,18.3862582790029,17.8598812212916,17.8968199621836,181475.595489184,0.0,1.0
2015-11-30,19.16,19.98,19.07,19.82,515720,17.6936568872775,18.4509010755639,17.6105447202705,18.3031461119959,558459.749895173,0.0,1.0
2015-12-01,19.0,19.29,18.31,19.29,1144574,17.5459019237095,17.8137077951766,16.9087086433221,17.8137077951766,1239429.36046016,0.0,1.0
2015-12-02,17.97,19.15,17.88,18.92,1149329,16.5947293457399,17.6844222020545,16.5116171787329,17.4720244419254,1244578.42605924,0.0,1.0
2015-12-03,17.81,18.37,17.77,17.98,711967,16.4469743821719,16.9641167546601,16.4100356412798,16.6039640309629,770970.512591358,0.0,1.0
2015-12-04,17.85,18.045,17.16,17.22,1419128,16.5023824935099,16.6826606215902,15.8644752710717,15.9199454643272,1535016.82620448,0.02,1.0
2015-12-07,17.54,17.93,17.37,17.84,832196,16.2157864950232,16.5763427511839,16.0586209474659,16.4931374613006,900154.787094656,0.0,1.0
2015-12-08,17.32,17.57,16.5541,17.44,601591,16.0123957864197,16.2435215916509,15.3043187695133,16.1233361729307,650718.122321018,0.0,1.0
2015-12-09,17.15,17.48,16.58,17.26,471499,15.8552302388624,16.1603163017677,15.3282634029352,15.9569255931642,510002.549832425,0.0,1.0
2015-12-10,17.4,17.51,17.0,17.19,561561,16.0863560440937,16.1880513983954,15.7165547557237,15.8922103676994,607419.19258884,0.0,1.0
2015-12-11,16.97,17.29,16.82,17.13,524309,15.688819659096,15.9846606897919,15.5501441759572,15.8367401744439,567125.119883791,0.0,1.0
2015-12-14,17.1,17.17,16.49,16.93,824368,15.8090050778162,15.8737203032809,15.245058113052,15.651839530259,891687.536983654,0.0,1.0
2015-12-15,17.31,17.35,17.08,17.17,671281,16.0031507542104,16.0401308830474,15.7905150133977,15.8737203032809,726099.146878488,0.0,1.0
2015-12-16,17.58,17.76,17.37,17.4,752649,16.2527666238602,16.4191772036266,16.0586209474659,16.0863560440937,814111.820234663,0.0,1.0
2015-12-17,17.42,17.85,17.41,17.59,686984,16.1048461085122,16.5023824935099,16.0956010763029,16.2620116560694,743084.485214343,0.0,1.0
2015-12-18,16.8,17.01,16.35,16.9,2852513,15.5316541115387,15.725799787933,15.1156276621225,15.6241044336312,3085454.90749745,0.0,1.0
2015-12-21,16.98,17.1,16.77,16.8,496657,15.6980646913052,15.8090050778162,15.503919014911,15.5316541115387,537215.002348091,0.0,1.0
2015-12-22,17.09,17.265,16.89,17.08,553489,15.7997600456069,15.9615481092688,15.614859401422,15.7905150133977,598688.016950618,0.0,1.0
2015-12-23,17.35,17.65,17.15,17.18,456700,16.0401308830474,16.3174818493249,15.8552302388624,15.8829653354902,493995.033941681,0.0,1.0
2015-12-24,17.31,17.43,17.18,17.39,122779,16.0031507542104,16.1140911407214,15.8829653354902,16.0771110118844,132805.378305946,0.0,1.0
2015-12-28,17.09,17.45,17.03,17.26,388075,15.7997600456069,16.1325812051399,15.7442898523515,15.9569255931642,419765.979410812,0.0,1.0
2015-12-29,17.16,17.4,16.99,17.18,283037,15.8644752710717,16.0863560440937,15.7073097235145,15.8829653354902,306150.366590215,0.0,1.0
2015-12-30,17.01,17.26,16.96,17.18,408620,15.725799787933,15.9569255931642,15.6795746268867,15.8829653354902,441988.725135206,0.0,1.0
2015-12-31,17.02,17.27,16.87,16.97,375003,15.7350448201422,15.9661706253734,15.5963693370035,15.688819659096,405626.493788552,0.0,1.0
2016-01-04,16.65,16.85,16.37,16.85,852757,15.3929786284,15.577879272585,15.134117726541,15.577879272585,922394.839411002,0.0,1.0
2016-01-05,17.07,17.11,16.64,16.71,660497,15.7812699811884,15.8182501100254,15.3837335961907,15.4484488216555,714434.503904924,0.0,1.0
2016-01-06,16.64,17.14,16.61,16.9,879357,15.3837335961907,15.8459852066532,15.355998499563,15.6241044336312,951167.048526067,0.0,1.0
2016-01-07,15.99,16.12,15.5401,15.89,1780665,14.7828065025895,14.9029919213098,14.3668725034954,14.690356180497,1926077.65954404,0.0,1.0
2016-01-08,16.06,16.31,15.93,15.93,1366386,14.8475217280543,15.0786475332855,14.727336309334,14.727336309334,1477967.8091689,0.0,1.0
2016-01-11,16.16,16.26,15.98,16.08,662752,14.9399720501468,15.0324223722393,14.7735614703803,14.8660117924728,716873.651707719,0.0,1.0
2016-01-12,16.19,16.745,15.95,16.22,646136,14.9677071467745,15.4808064343878,14.7458263737525,14.9954422434023,698900.755968779,0.0,1.0
2016-01-13,15.85,16.425,15.77,16.19,842012,14.65337605166,15.1849654036919,14.579415793986,14.9677071467745,910772.381255316,0.0,1.0
2016-01-14,16.18,16.37,15.56,15.94,767587,14.9584621145653,15.134117726541,14.3852701175918,14.7365813415433,830269.687142963,0.0,1.0
2016-01-15,16.25,16.27,15.61,15.77,834935,15.02317734003,15.0416674044485,14.4314952786381,14.579415793986,903117.459303912,0.0,1.0
2016-01-19,16.05,16.66,15.93,16.47,973246,14.838276695845,15.4022236606092,14.727336309334,15.2265680486335,1052723.21174426,0.0,1.0
2016-01-20,15.97,16.18,15.36,15.8,1219165,14.764316438171,14.9584621145653,14.2003694734068,14.6071508906138,1318724.448337,0.0,1.0
2016-01-21,16.16,16.51,15.51,15.94,1196145,14.9399720501468,15.2635481774705,14.3390449565456,14.7365813415433,1293824.5891705,0.0,1.0
2016-01-22,16.39,16.99,16.19,16.33,844047,15.1526077909595,15.7073097235145,14.9677071467745,15.097137597704,912973.563418815,0.0,1.0
2016-01-25,15.95,16.565,15.9,16.37,844603,14.7458263737525,15.3143958546214,14.6996012127063,15.134117726541,913574.967489042,0.0,1.0
2016-01-26,17.54,17.57,15.98,16.06,1388012,16.2157864950232,16.2435215916509,14.7735614703803,14.8475217280543,1501359.83151184,0.0,1.0
2016-01-27,16.68,17.59,16.45,17.49,1259424,15.4207137250277,16.2620116560694,15.208077984215,16.1695613339769,1362271.07866645,0.0,1.0
2016-01-28,16.65,16.97,16.1,16.74,966292,15.3929786284,15.688819659096,14.8845018568913,15.4761839182832,1045201.33421847,0.0,1.0
2016-01-29,17.15,17.22,16.63,16.63,671869,15.8552302388624,15.9199454643272,15.3744885639815,15.3744885639815,726735.164132611,0.0,1.0
2016-02-01,17.37,17.505,16.91,17.12,729616,16.0586209474659,16.1834288822908,15.6333494658405,15.8274951422347,789197.899462214,0.0,1.0
2016-02-02,17.06,17.49,17.04,17.25,496017,15.7720249489792,16.1695613339769,15.7535348845607,15.9476805609549,536522.738670134,0.0,1.0
2016-02-03,17.71,17.79,17.06,17.21,1001851,16.3729520425804,16.4469123002544,15.7720249489792,15.9107004321179,1083664.15316292,0.0,1.0
2016-02-04,18.58,18.83,17.74,17.74,1110011,17.1772698447851,17.4083956500163,16.4006871392081,16.4006871392081,1200656.71473755,0.0,1.0
2016-02-05,18.72,18.79,18.42,18.57,982725,17.3067002957146,17.3714155211793,17.0293493294371,17.1680248125758,1062976.28581199,0.0,1.0
2016-02-08,18.8,18.86,18.115,18.61,959869,17.3806605533886,17.4361307466441,16.747375847055,17.2050049414128,1038253.81921297,0.0,1.0
2016-02-09,19.08,19.24,18.5,18.56,1009622,17.6395214552475,17.7874419705955,17.1033095871111,17.1587797803666,1092069.74854011,0.0,1.0
2016-02-10,18.77,19.38,18.54,19.19,911634,17.3529254567608,17.916872421525,17.1402897159481,17.7412168095493,986079.852797,0.0,1.0
2016-02-11,18.38,18.74,18.03,18.56,681242,16.9923692006001,17.3251903601331,16.6687930732764,17.1587797803666,736873.582028679,0.0,1.0
2016-02-12,19.05,19.1,18.43,18.61,566823,17.6117863586198,17.658011519666,17.0385943616463,17.2050049414128,613110.898016038,0.0,1.0
2016-02-16,19.17,19.5299,18.81,19.25,802546,17.7227267451308,18.0554554543417,17.3899055855978,17.7966870028048,868083.508889335,0.0,1.0
2016-02-17,18.93,19.77,18.92,19.35,1302562,17.5008459721088,18.2774286776857,17.4916009398996,17.8891373248973,1408931.8138847,0.0,1.0
2016-02-18,19.14,19.3199,18.88,19.05,659060,17.694991648503,17.8613097779474,17.4546208110626,17.6117863586198,712880.155615512,0.0,1.0
2016-02-19,18.84,19.07,18.64,19.07,471039,17.4176406822256,17.6302764230383,17.2327400380406,17.6302764230383,509504.985313892,0.0,1.0
2016-02-22,18.95,19.67,18.88,19.1,565829,17.5193360365273,18.1849783555932,17.4546208110626,17.658011519666,612035.725991213,0.0,1.0
2016-02-23,18.94,19.24,18.75,18.98,511196,17.5100910043181,17.7874419705955,17.3344353923423,17.5470711331551,552941.286119664,0.0,1.0
2016-02-24,18.95,19.8693,18.31,18.82,686848,17.5193360365273,18.3692318475236,16.9276539751353,17.3991506178071,742937.379182779,0.0,1.0
2016-02-25,18.6,18.98,18.29,18.95,689347,17.1957599092036,17.5470711331551,16.9091639107169,17.5193360365273,745640.452512798,0.0,1.0
2016-02-26,18.78,19.06,18.7,18.77,412539,17.3621704889701,17.621031390829,17.2882102312961,17.3529254567608,446227.758500693,0.0,1.0
2016-02-29,18.4,18.69,18.12,18.4,716500,17.0108592650186,17.2789651990868,16.7519983631596,17.0108592650186,775010.820712094,0.0,1.0
2016-03-01,18.47,18.82,17.695,18.46,639864,17.0755744904833,17.3991506178071,16.3590844942665,17.0663294582741,692116.571924808,0.0,1.0
2016-03-02,18.16,18.87,17.885,18.51,633309,16.7889784919966,17.4453757788533,16.5347401062423,17.1125546193203,685026.277535738,0.0,1.0
2016-03-03,18.45,18.57,18.09,18.09,399013,17.0570844260648,17.1680248125758,16.7242632665319,16.7242632665319,431597.198331885,0.0,1.0
2016-03-04,18.92,19.17,18.42,18.42,672391,17.4916009398996,17.7227267451308,17.0293493294371,17.0293493294371,727299.79169494,0.0,1.0
2016-03-07,19.0,19.09,18.51,18.89,708134,17.5655611975736,17.6487664874568,17.1125546193203,17.4638658432718,765961.636446806,0.0,1.0
2016-03-08,18.18,19.17,18.155,19.13,558219,16.8074685564151,17.7227267451308,16.784355975892,17.6857466162938,603804.278195513,0.0,1.0
2016-03-09,18.46,18.69,18.22,18.26,516589,17.0663294582741,17.2789651990868,16.8444486852521,16.8814288140891,558774.689268444,0.0,1.0
2016-03-10,18.55,18.97,18.38,18.56,515610,17.1495347481573,17.5378261009458,16.9923692006001,17.1587797803666,557715.742173571,0.0,1.0
2016-03-11,18.74,18.89,18.58,18.68,396021,17.3251903601331,17.4638658432718,17.1772698447851,17.2697201668776,428360.865637437,0.0,1.0
2016-03-14,18.73,18.83,18.22,18.74,497399,17.3159453279238,17.4083956500163,16.8444486852521,17.3251903601331,538017.595549722,0.0,1.0
2016-03-15,18.38,18.96,18.34,18.62,359771,16.9923692006001,17.5285810687366,16.9553890717631,17.2142499736221,389150.61825319,0.0,1.0
2016-03-16,18.51,18.67,18.26,18.3,371535,17.1125546193203,17.2604751346683,16.8814288140891,16.9184089429261,401875.289983627,0.0,1.0
2016-03-17,19.12,19.22,18.52,18.52,361098,17.694991648503,17.7875386759534,17.1397094838011,17.1397094838011,390177.847898792,0.02,1.0
2016-03-18,19.75,19.77,19.01,19.21,1667141,18.2780379214401,18.2965473269302,17.5931899183077,17.7782839732083,1801398.75469773,0.0,1.0
2016-03-21,19.49,19.69,19.35,19.65,365638,18.0374156500693,18.2225097049699,17.9078498116388,18.1854908939898,395083.461968823,0.0,1.0
2016-03-22,19.13,19.73,19.11,19.41,247538,17.7042463512481,18.25952851595,17.685736945758,17.963378028109,267472.664243975,0.0,1.0
2016-03-23,18.94,19.18,18.87,19.08,344219,17.5284069990924,17.7505198649732,17.4636240798772,17.6579728375229,371939.55276926,0.0,1.0
2016-03-24,18.78,18.86,18.63,18.86,507135,17.3803317551719,17.4543693771322,17.2415112139964,17.4543693771322,547975.460662074,0.0,1.0
2016-03-28,18.55,18.82,18.27,18.82,554907,17.1674735920362,17.417350566152,16.9083419151752,17.417350566152,599594.622634227,0.0,1.0
2016-03-29,18.87,18.89,18.29,18.48,629586,17.4636240798772,17.4821334853673,16.9268513206653,17.1026906728209,680287.651959326,0.0,1.0
2016-03-30,18.62,18.9,18.41,18.86,808613,17.2322565112514,17.4913881881123,17.0379077536057,17.4543693771322,873732.006610353,0.0,1.0
2016-03-31,18.55,18.73,18.45,18.62,784846,17.1674735920362,17.3340582414468,17.0749265645858,17.2322565112514,848051.008900559,0.0,1.0
2016-04-01,18.55,18.62,18.17,18.44,620297,17.1674735920362,17.2322565112514,16.8157948877249,17.0656718618408,670250.59268696,0.0,1.0
2016-04-04,18.31,18.78,18.29,18.6,584562,16.9453607261554,17.3803317551719,16.9268513206653,17.2137471057613,631637.791190792,0.0,1.0
2016-04-05,17.91,18.42,17.76,18.15,935171,16.575172616354,17.0471624563507,16.4363520751786,16.7972854822348,1010481.94173704,0.0,1.0
2016-04-06,17.53,17.89,17.06,17.84,1364598,16.2234939120428,16.556663210864,15.7885228830262,16.5103896971388,1474491.44245328,0.0,1.0
2016-04-07,17.2,17.43,16.779,17.14,836873,15.9180887214567,16.1309468845925,15.5284657358908,15.8625605049865,904267.833398704,0.0,1.0
2016-04-08,17.25,17.57,17.12,17.27,492365,15.9643622351819,16.2605127230229,15.8440510994964,15.9828716406719,532016.006958466,0.0,1.0
2016-04-11,17.15,17.41,17.05,17.22,408500,15.8718152077315,16.1124374791024,15.7792681802812,15.9365981269468,441397.213129557,0.0,1.0
2016-04-12,17.17,17.39,17.08,17.18,463229,15.8903246132216,16.0939280736123,15.8070322885163,15.8995793159666,500533.634371581,0.0,1.0
2016-04-13,17.75,17.86,17.22,17.22,858499,16.4270973724335,16.5288991026289,15.9365981269468,15.9365981269468,927635.412667101,0.0,1.0
2016-04-14,17.71,17.895,17.61,17.74,454621,16.3900785614534,16.5612905622365,16.2975315340031,16.4178426696885,491232.417209722,0.0,1.0
2016-04-15,17.63,17.95,17.4497,17.75,455786,16.3160409394931,16.6121914273342,16.1491786490002,16.4270973724335,492491.236679236,0.0,1.0
2016-04-18,17.69,17.88,17.56,17.59,363673,16.3715691559633,16.5474085081189,16.2512580202779,16.279022128513,392960.217112522,0.0,1.0
2016-04-19,17.91,17.95,17.74,17.75,617876,16.575172616354,16.6121914273342,16.4178426696885,16.4270973724335,667634.625360191,0.0,1.0
2016-04-20,17.82,18.02,17.67,17.87,346718,16.4918802916488,16.6769743465494,16.3530597504733,16.5381538053739,374639.801571243,0.0,1.0
2016-04-21,17.22,17.67,17.0,17.67,1184278,15.9365981269468,16.3530597504733,15.732994666556,16.3530597504733,1279649.96027085,0.0,1.0
2016-04-22,17.4,17.59,17.26,17.26,457660,16.1031827763574,16.279022128513,15.9736169379269,15.9736169379269,494516.153147789,0.0,1.0
2016-04-25,17.16,17.48,16.86,17.38,659683,15.8810699104766,16.1772203983176,15.6034288281256,16.0846733708673,712808.415542091,0.0,1.0
2016-04-26,18.04,18.11,17.01,17.15,2024671,16.6954837520395,16.7602666712547,15.7422493693011,15.8718152077315,2187721.26537143,0.0,1.0
2016-04-27,18.75,19.0,18.0,18.0,1255204,17.3525676469368,17.5839352155626,16.6584649410593,16.6584649410593,1356287.75400017,0.0,1.0
2016-04-28,18.49,18.86,18.05,18.57,677466,17.111945375566,17.4543693771322,16.7047384547845,17.1859829975262,732023.511358695,0.0,1.0
2016-04-29,18.11,18.67,18.01,18.46,603627,16.7602666712547,17.2785300249766,16.6677196438044,17.0841812673309,652238.128689729,0.0,1.0
2016-05-02,18.26,18.34,17.93,18.08,573904,16.8990872124302,16.9731248343905,16.5936820218441,16.7325025630196,620121.483975286,0.0,1.0
2016-05-03,17.93,18.1,17.69,18.1,515101,16.5936820218441,16.7510119685097,16.3715691559633,16.7510119685097,556582.976451034,0.0,1.0
2016-05-04,17.61,18.27,17.61,17.91,363461,16.2975315340031,16.9083419151752,16.2975315340031,16.575172616354,392731.144385021,0.0,1.0
2016-05-05,17.7,17.83,17.47,17.65,337162,16.3808238587084,16.5011349943938,16.1679656955726,16.3345503449832,364314.240326039,0.0,1.0
2016-05-06,17.91,18.04,17.56,17.62,553258,16.575172616354,16.6954837520395,16.2512580202779,16.3067862367481,597812.82580571,0.0,1.0
2016-05-09,17.76,17.9,17.42,17.55,487858,16.4363520751786,16.565917913609,16.1216921818474,16.2420033175329,527146.050435638,0.0,1.0
2016-05-10,18.1,18.2,17.8,17.8,315765,16.7510119685097,16.84355899596,16.4733708861587,16.4733708861587,341194.102824612,0.0,1.0
2016-05-11,17.73,18.095,17.67,18.0,413454,16.4085879669435,16.7463846171372,16.3530597504733,16.6584649410593,446750.16733725,0.0,1.0
2016-05-12,17.7,17.96,17.58,17.82,448370,16.3808238587084,16.6214461300792,16.269767425768,16.4918802916488,484478.013343692,0.0,1.0
2016-05-13,17.44,17.905,17.31,17.64,723828,16.1402015873375,16.5705452649815,16.0198904516521,16.3252956422382,782119.123586634,0.0,1.0
2016-05-16,17.4,17.63,17.2,17.5,581230,16.1031827763574,16.3160409394931,15.9180887214567,16.1957298038077,628037.459454813,0.0,1.0
2016-05-17,17.46,17.99,17.31,17.37,512218,16.1587109928276,16.6492102383143,16.0198904516521,16.0754186681223,553467.803463388,0.0,1.0
2016-05-18,17.21,17.62,16.79,16.79,450354,15.9273434242017,16.3067862367481,15.5386459089104,15.5386459089104,486621.788302934,0.0,1.0
2016-05-19,17.48,17.62,17.09,17.14,583882,16.1772203983176,16.3067862367481,15.8162869912613,15.8625605049865,630903.029612023,0.0,1.0
2016-05-20,17.91,17.925,17.57,17.57,454008,16.575172616354,16.5890546704716,16.2605127230229,16.2605127230229,490570.051257096,0.0,1.0
2016-05-23,17.65,18.04,17.61,17.89,329346,16.3345503449832,16.6954837520395,16.2975315340031,16.556663210864,355868.804297103,0.0,1.0
2016-05-24,18.07,18.11,17.5,17.71,534758,16.7232478602746,16.7602666712547,16.1957298038077,16.3900785614534,577822.988736192,0.0,1.0
2016-05-25,18.25,18.405,17.89,18.05,536839,16.8898325096852,17.0332804022332,16.556663210864,16.7047384547845,580071.575273579,0.0,1.0
2016-05-26,18.25,18.41,18.08,18.26,253620,16.8898325096852,17.0379077536057,16.7325025630196,16.8990872124302,274044.458247044,0.0,1.0
2016-05-27,18.35,18.49,18.26,18.28,291306,16.9823795371355,17.111945375566,16.8990872124302,16.9175966179203,314765.377155247,0.0,1.0
2016-05-31,18.48,18.5,18.3375,18.4,406052,17.1026906728209,17.121200078311,16.9708111587042,17.0286530508607,438752.071445979,0.0,1.0
2016-06-01,18.48,18.5,18.27,18.35,324670,17.1026906728209,17.121200078311,16.9083419151752,16.9823795371355,350816.237911317,0.0,1.0
2016-06-02,18.31,18.47,18.17,18.38,428089,16.9453607261554,17.0934359700759,16.8157948877249,17.0101436453706,462563.749256837,0.0,1.0
2016-06-03,18.45,18.48,17.98,18.3,277937,17.0749265645858,17.1026906728209,16.6399555355693,16.9361060234103,300319.748410256,0.0,1.0
2016-06-06,18.67,18.79,18.38,18.49,328822,17.2785300249766,17.3895864579169,17.0101436453706,17.111945375566,355302.605668755,0.0,1.0
2016-06-07,18.71,18.81,18.52,18.63,347087,17.3155488359567,17.408095863407,17.1397094838011,17.2415112139964,375038.517780901,0.0,1.0
2016-06-08,18.78,18.9,18.65,18.76,426191,17.3803317551719,17.4913881881123,17.2600206194865,17.3618223496819,460512.90002668,0.0,1.0
2016-06-09,18.32,19.09,18.3,18.64,603380,16.9546154289004,17.6672275402679,16.9361060234103,17.2507659167415,651971.237351557,0.0,1.0
2016-06-10,18.19,18.5975,17.9,18.26,448905,16.834304293215,17.2114334300751,16.565917913609,16.8990872124302,485056.097821108,0.0,1.0
2016-06-13,17.96,18.2885,17.82,18.13,492851,16.6214461300792,16.9254631152535,16.4918802916488,16.7787760767448,532541.145380942,0.0,1.0
2016-06-14,17.69,18.13,17.54,17.92,457441,16.3715691559633,16.7787760767448,16.2327486147878,16.5844273190991,494279.516698157,0.0,1.0
2016-06-15,17.73,17.99,17.52,17.71,462406,16.4085879669435,16.6492102383143,16.2142392092978,16.3900785614534,499644.35675492,0.0,1.0
2016-06-16,17.78,17.83,17.34,17.65,290601,16.4548614806686,16.5011349943938,16.0476545598872,16.3345503449832,314003.602283139,0.0,1.0
2016-06-17,17.88,18.015,17.74,17.76,509891,16.565917913609,16.6909961528896,16.4362071469476,16.4547372564707,550337.815721666,0.02,1.0
2016-06-20,18.2,18.5,18.02,18.03,669679,16.8623996659779,17.1403513088236,16.6956286802704,16.7048937350319,722800.908615113,0.0,1.0
2016-06-21,17.49,17.75,17.23,17.23,809401,16.2045807779095,16.4454722017092,15.9636893541098,15.9636893541098,873606.277386602,0.0,1.0
2016-06-22,17.09,17.31,16.75,17.23,1196517,15.8339785874484,16.037809792202,15.5189667255565,15.9636893541098,1291430.03554454,0.0,1.0
2016-06-23,17.36,17.43,17.21,17.29,492614,16.0841350660096,16.1489904493403,15.9451592445868,16.019279682679,531690.327450207,0.0,1.0
2016-06-24,17.11,17.13,16.66,16.66,854356,15.8525086969715,15.8710388064945,15.4355812327028,15.4355812327028,922127.307382753,0.0,1.0
2016-06-27,16.81,17.065,16.66,16.93,1080024,15.5745570541257,15.8108159505446,15.4355812327028,15.685737711264,1165696.29408438,0.0,1.0
2016-06-28,16.98,17.08,16.84,17.06,641987,15.7320629850717,15.8247135326869,15.6023522184103,15.8061834231639,692912.256348325,0.0,1.0
2016-06-29,17.19,17.56,16.55,17.24,545271,15.9266291350637,16.2694361612402,15.333665630326,15.9729544088713,588524.314248277,0.0,1.0
2016-06-30,17.39,17.53,17.02,17.27,605118,16.1119302302942,16.2416409969556,15.7691232041178,16.0007495731559,653118.643737316,0.0,1.0
2016-07-01,17.53,17.66,17.39,17.39,371075,16.2416409969556,16.3620867088554,16.1119302302942,16.1119302302942,400510.314888706,0.0,1.0
2016-07-05,17.32,17.41,17.105,17.36,471978,16.0470748469635,16.1304603398173,15.8478761695907,16.0841350660096,509417.388400033,0.0,1.0
2016-07-06,17.59,17.69,17.26,17.32,501888,16.2972313255248,16.38988187314,15.9914845183944,16.0470748469635,541699.98226467,0.0,1.0
2016-07-07,17.5,17.81,17.385,17.62,272920,16.213845832671,16.5010625302783,16.1072977029135,16.3250264898093,294569.224926028,0.0,1.0
2016-07-08,17.99,18.05,17.68,17.68,331872,16.6678335159858,16.723423844555,16.3806168183785,16.3806168183785,358197.559045327,0.0,1.0
2016-07-11,18.0,18.07,17.86,17.98,331414,16.6770985707473,16.741953954078,16.547387804086,16.6585684612243,357703.228453886,0.0,1.0
2016-07-12,18.11,18.2201,17.92,18.01,549644,16.7790141731241,16.8810224260485,16.6029781326551,16.6863636255089,593244.200004549,0.0,1.0
2016-07-13,18.48,18.565,18.07,18.18,538874,17.1218211993006,17.2005741647736,16.741953954078,16.8438695564548,581619.875834633,0.0,1.0
2016-07-14,18.28,18.71,18.07,18.56,426294,16.9365201040701,17.3349174588157,16.741953954078,17.1959416373928,460109.530890428,0.0,1.0
2016-07-15,18.27,18.31,17.98,18.31,602979,16.9272550493085,16.9643152683546,16.6585684612243,16.9643152683546,650809.968769865,0.0,1.0
2016-07-18,18.15,18.27,17.96,18.19,434295,16.8160743921702,16.9272550493085,16.6400383517012,16.8531346112163,468745.205698554,0.0,1.0
2016-07-19,17.95,18.2,17.9,18.2,433677,16.6307732969397,16.8623996659779,16.5844480231321,16.8623996659779,468078.183197438,0.0,1.0
2016-07-20,17.85,18.19,17.81,18.04,301677,16.5381227493244,16.8531346112163,16.5010625302783,16.7141587897934,325607.357716581,0.0,1.0
2016-07-21,17.84,17.95,17.71,17.77,350325,16.5288576945629,16.6307732969397,16.4084119826631,16.4640023112322,378114.332852889,0.0,1.0
2016-07-22,18.25,18.63,17.87,17.87,667928,16.9087249397855,17.2607970207235,16.5566528588475,16.5566528588475,720911.011528622,0.0,1.0
2016-07-25,18.05,18.27,17.96,18.26,620713,16.723423844555,16.9272550493085,16.6400383517012,16.917989994547,669950.708308328,0.0,1.0
2016-07-26,18.18,18.31,17.89,18.0,261901,16.8438695564548,16.9643152683546,16.5751829683705,16.6770985707473,282676.148971682,0.0,1.0
2016-07-27,18.04,18.3,17.97,18.18,495313,16.7141587897934,16.9550502135931,16.6493034064628,16.8438695564548,534603.424101516,0.0,1.0
2016-07-28,18.47,18.62,17.73,18.01,461085,17.1125561445391,17.251531965962,16.4269420921861,16.6863636255089,497660.307324553,0.0,1.0
2016-07-29,18.52,18.63,18.26,18.31,339939,17.1588814183467,17.2607970207235,16.917989994547,16.9643152683546,366904.469266191,0.0,1.0
2016-08-01,18.53,18.645,18.4,18.49,551349,17.1681464731082,17.2746946028658,17.0477007612084,17.1310862540621,595084.44816701,0.0,1.0
2016-08-02,18.51,18.549,18.31,18.5,553025,17.1496163635852,17.1857500771551,16.9643152683546,17.1403513088236,596893.395920841,0.0,1.0
2016-08-03,18.7,18.73,18.42,18.52,352954,17.3256524040542,17.3534475683388,17.0662308707314,17.1588814183467,380951.876793716,0.0,1.0
2016-08-04,18.96,18.97,18.61,18.74,600740,17.5665438278539,17.5758088826154,17.2422669112004,17.3627126231003,648393.361358864,0.0,1.0
2016-08-05,19.35,19.41,18.99,18.99,456233,17.9278809635534,17.9834712921225,17.5943389921384,17.5943389921384,492423.425163697,0.0,1.0
2016-08-08,19.07,19.43,19.03,19.35,312713,17.6684594302306,18.0020014016456,17.6313992111845,17.9278809635534,337518.782186329,0.0,1.0
2016-08-09,18.89,19.21,18.73,19.07,496964,17.5016884445232,17.798170196892,17.3534475683388,17.6684594302306,536385.38874446,0.0,1.0
2016-08-10,18.85,18.92,18.755,18.92,327315,17.4646282254771,17.5294836088078,17.3766102052426,17.5294836088078,353279.07759293,0.0,1.0
2016-08-11,19.06,19.73,18.78,18.87,436893,17.6591943754691,18.2799530444914,17.3997728421464,17.4831583350001,471549.290581881,0.0,1.0
2016-08-12,18.98,19.04,18.86,19.04,418295,17.5850739373769,17.6406642659461,17.4738932802386,17.6406642659461,451476.014731176,0.0,1.0
2016-08-15,19.0,19.36,18.97,19.03,311500,17.6036040469,17.9371460183149,17.5758088826154,17.6313992111845,336209.561646114,0.0,1.0
2016-08-16,19.04,19.21,18.96,19.01,402923,17.6406642659461,17.798170196892,17.5665438278539,17.6128691016615,434884.639509268,0.0,1.0
2016-08-17,19.0,19.29,19.0,19.05,296023,17.6036040469,17.8722906349842,17.6036040469,17.6499293207076,319504.857358483,0.0,1.0
2016-08-18,19.07,19.22,18.97,19.01,245684,17.6684594302306,17.8074352516535,17.5758088826154,17.6128691016615,265172.744601811,0.0,1.0
2016-08-19,19.39,19.41,18.97,19.0,244606,17.9649411825995,17.9834712921225,17.5758088826154,17.6036040469,264009.232860383,0.0,1.0
2016-08-22,19.43,19.43,19.17,19.33,302369,18.0020014016456,18.0020014016456,17.7611099778459,17.9093508540303,326354.250225919,0.0,1.0
2016-08-23,19.8,19.89,19.47,19.47,975006,18.3448084278221,18.4281939206758,18.0390616206917,18.0390616206917,1052347.80052113,0.0,1.0
2016-08-24,19.75,20.05,19.39,19.77,607351,18.2984831540144,18.5764347968602,17.9649411825995,18.3170132635375,655528.7752017,0.0,1.0
2016-08-25,19.22,19.7,19.07,19.7,477657,17.8074352516535,18.2521578802068,17.6684594302306,18.2521578802068,515546.871869016,0.0,1.0
2016-08-26,19.2,19.36,19.01,19.26,548149,17.7889051421305,17.9371460183149,17.6128691016615,17.8444954706996,591630.609973534,0.0,1.0
2016-08-29,19.14,19.37,19.09,19.21,346042,17.7333148135613,17.9464110730764,17.6869895397537,17.798170196892,373491.58629581,0.0,1.0
2016-08-30,19.14,19.27,19.05,19.15,384623,17.7333148135613,17.8537605254612,17.6499293207076,17.7425798683229,415133.002340333,0.0,1.0
2016-08-31,19.03,19.24,18.87,19.18,388279,17.6313992111845,17.8259653611766,17.4831583350001,17.7703750326074,419079.012476379,0.0,1.0
2016-09-01,19.17,19.19,18.86,19.04,347141,17.7611099778459,17.779640087369,17.4738932802386,17.6406642659461,374677.763850381,0.0,1.0
2016-09-02,19.25,19.43,19.12,19.18,300636,17.8352304159381,18.0020014016456,17.7147847040383,17.7703750326074,324483.780979266,0.0,1.0
2016-09-06,19.22,19.35,19.1675,19.26,269796,17.8074352516535,17.9278809635534,17.7587937141555,17.8444954706996,291197.415389648,0.0,1.0
2016-09-07,19.54,19.56,19.17,19.27,360971,18.1039170040224,18.1224471135454,17.7611099778459,17.8537605254612,389604.820792807,0.0,1.0
2016-09-08,19.78,19.79,19.46,19.52,449040,18.326278318299,18.3355433730605,18.0297965659302,18.0853868944993,484659.844499426,0.0,1.0
2016-09-09,18.94,19.67,18.91,19.67,416979,17.5480137183308,18.2243627159222,17.5202185540462,18.2243627159222,450055.62377411,0.0,1.0
2016-09-12,19.09,19.15,18.75,18.91,429068,17.6869895397537,17.7425798683229,17.3719776778618,17.5202185540462,463103.576874398,0.0,1.0
2016-09-13,18.85,18.99,18.79,18.99,329276,17.4646282254771,17.5943389921384,17.4090378969079,17.5943389921384,355395.632810869,0.0,1.0
2016-09-14,18.96,19.04,18.73,18.84,278909,17.5665438278539,17.6406642659461,17.3534475683388,17.4553631707155,301033.298970003,0.0,1.0
2016-09-15,19.55,19.65,18.78,18.95,543201,18.1131820587839,18.2058326063992,17.3997728421464,17.5572787730923,586290.112666873,0.0,1.0
2016-09-16,19.31,19.74,19.28,19.55,2801834,17.8908207445073,18.2892180992529,17.8630255802227,18.1131820587839,3024087.90030555,0.0,1.0
2016-09-19,19.22,19.52,19.195,19.5,468357,17.8074352516535,18.0853868944993,17.7842726147497,18.0668567849763,505509.154619228,0.0,1.0
2016-09-20,18.94,19.405,18.925,19.36,333516,17.5480137183308,17.9788387647418,17.5341161361885,17.9371460183149,359971.968417225,0.0,1.0
2016-09-21,18.81,19.17,18.71,18.94,448581,17.446098115954,17.7799947306134,17.3533490563264,17.5666718934699,483650.186644534,0.02,1.0
2016-09-22,18.75,19.0,18.68,18.97,748786,17.3904486801774,17.6223213292465,17.3255243384381,17.5944966113582,807324.627340022,0.0,1.0
2016-09-23,18.69,18.84,18.47,18.67,938364,17.3347992444009,17.4739228338423,17.1307513132201,17.3162494324754,1011723.46519471,0.0,1.0
2016-09-26,18.46,18.66,18.46,18.64,326887,17.1214764072574,17.3069745265126,17.1214764072574,17.2884247145871,352442.387354059,0.0,1.0
2016-09-27,18.67,18.69,18.37,18.49,774174,17.3162494324754,17.3347992444009,17.0380022535925,17.1493011251457,834697.41160536,0.0,1.0
2016-09-28,18.91,18.92,18.55,18.71,275011,17.5388471755816,17.5481220815444,17.2049505609222,17.3533490563264,296510.822971325,0.0,1.0
2016-09-29,18.87,19.035,18.83,18.91,386887,17.5017475517306,17.6547835001161,17.4646479278795,17.5388471755816,417133.070193217,0.0,1.0
2016-09-30,18.88,19.09,18.76,19.0,385543,17.5110224576933,17.7057954829113,17.3997235861402,17.6223213292465,415683.998897621,0.0,1.0
2016-10-03,18.86,19.02,18.67,18.77,352063,17.4924726457678,17.640871141172,17.3162494324754,17.408998492103,379586.597873371,0.0,1.0
2016-10-04,18.6,19.01,18.55,18.9,274108,17.251325090736,17.6315962352092,17.2049505609222,17.5295722696189,295537.228194596,0.0,1.0
2016-10-05,18.71,18.72,18.44,18.61,436087,17.3533490563264,17.3626239622892,17.1029265953318,17.2605999966988,470179.430121326,0.0,1.0
2016-10-06,18.83,18.95,18.6,18.65,401702,17.4646479278795,17.5759467994327,17.251325090736,17.2976996205498,433106.277964253,0.0,1.0
2016-10-07,18.77,18.84,18.44,18.84,307548,17.408998492103,17.4739228338423,17.1029265953318,17.4739228338423,331591.502096952,0.0,1.0
2016-10-10,18.88,18.91,18.71,18.78,278974,17.5110224576933,17.5388471755816,17.3533490563264,17.4182733980657,300783.642572852,0.0,1.0
2016-10-11,18.6,18.88,18.525,18.88,194086,17.251325090736,17.5110224576933,17.1817632960153,17.5110224576933,209259.264492012,0.0,1.0
2016-10-12,18.51,18.65,18.45,18.6,150279,17.1678509370712,17.2976996205498,17.1122015012946,17.251325090736,162027.518773095,0.0,1.0
2016-10-13,18.22,18.315,17.94,18.3,585939,16.8988786641511,16.9869902707973,16.6391812971938,16.9730779118532,631746.566868216,0.0,1.0
2016-10-14,18.07,18.39,17.96,18.32,406211,16.7597550747097,17.056552065518,16.6577311091193,16.9916277237787,437967.782779614,0.0,1.0
2016-10-17,18.05,18.23,17.89,17.95,435128,16.7412052627842,16.9081535701139,16.59280676738,16.6484562031565,469145.457373946,0.0,1.0
2016-10-18,18.16,18.329,18.07,18.17,360322,16.8432292283745,16.9999751391452,16.7597550747097,16.8525041343373,388491.270366181,0.0,1.0
2016-10-19,18.28,18.3,18.06,18.25,385634,16.9545280999277,16.9730779118532,16.7504801687469,16.9267033820394,415782.113099925,0.0,1.0
2016-10-20,18.17,18.4,17.81,18.17,626877,16.8525041343373,17.0658269714808,16.5186075196779,16.8525041343373,675885.019769373,0.0,1.0
2016-10-21,18.15,18.26,17.06,17.56,1080603,16.8339543224118,16.9359782880021,15.8229895724708,16.2867348706088,1165082.43246736,0.0,1.0
2016-10-24,18.17,18.48,18.06,18.2,512723,16.8525041343373,17.1400262191829,16.7504801687469,16.8803288522256,552806.682955687,0.0,1.0
2016-10-25,18.24,18.29,18.07,18.22,691099,16.9174284760766,16.9638030058904,16.7597550747097,16.8988786641511,745127.770324313,0.0,1.0
2016-10-26,18.32,18.5,18.18,18.18,425297,16.9916277237787,17.1585760311084,16.8617790403001,16.8617790403001,458545.888990751,0.0,1.0
2016-10-27,18.61,18.66,18.3,18.44,595184,17.2605999966988,17.3069745265126,16.9730779118532,17.1029265953318,641714.322915682,0.0,1.0
2016-10-28,18.27,18.7,18.14,18.61,620230,16.9452531939649,17.3440741503636,16.824679416449,17.2605999966988,668718.370288842,0.0,1.0
2016-10-31,18.4,18.48,18.3,18.3,406006,17.0658269714808,17.1400262191829,16.9730779118532,16.9730779118532,437746.756279915,0.0,1.0
2016-11-01,18.02,18.51,17.98,18.42,823235,16.7133805448959,17.1678509370712,16.6762809210448,17.0843767834063,887593.904784892,0.0,1.0
2016-11-02,18.01,18.19,17.94,18.06,471723,16.7041056389331,16.8710539462628,16.6391812971938,16.7504801687469,508601.383015597,0.0,1.0
2016-11-03,17.98,18.38,17.96,18.04,482505,16.6762809210448,17.0472771595553,16.6577311091193,16.7319303568214,520226.298721794,0.0,1.0
2016-11-04,18.35,18.58,17.9801,18.05,626832,17.019452441667,17.2327752788105,16.6763736701045,16.7412052627842,675836.501757243,0.0,1.0
2016-11-07,19.23,19.29,18.56,18.57,709503,17.83564416639,17.8912936021666,17.214225466885,17.2235003728477,764970.559107176,0.0,1.0
2016-11-08,19.54,19.68,18.92,19.19,601592,18.1231662512356,18.2530149347142,17.5481220815444,17.7985445425389,648623.287842905,0.0,1.0
2016-11-09,19.96,20.07,19.18,19.38,658956,18.5127123016716,18.6147362672619,17.7892696365762,17.9747677558314,710471.893349327,0.0,1.0
2016-11-10,20.35,20.72,20.0,20.15,728587,18.8744336342193,19.2176051548414,18.5498119255226,18.688935514964,785546.508962216,0.0,1.0
2016-11-11,21.27,21.33,20.54,20.91,1206713,19.7277249827933,19.7833744185699,19.0506568475117,19.3938283681339,1301051.4660148,0.0,1.0
2016-11-14,21.89,21.92,21.41,21.41,884543,20.3027691524845,20.3305938703728,19.857573666272,19.857573666272,953694.844509944,0.0,1.0
2016-11-15,21.97,22.04,21.57,21.89,762348,20.3769684001866,20.4418927419259,20.0059721616761,20.3027691524845,821946.878017764,0.0,1.0
2016-11-16,22.11,22.15,21.835,21.92,525565,20.5068170836652,20.5439167075163,20.2517571696893,20.3305938703728,566652.645439363,0.0,1.0
2016-11-17,22.16,22.26,21.855,22.2,526926,20.5531916134791,20.6459406731067,20.2703069816148,20.5902912373301,568120.045761762,0.0,1.0
2016-11-18,21.6,22.28,21.585,22.12,649299,20.0337968795644,20.6644904850322,20.0198845206203,20.516091989628,700059.927946367,0.0,1.0
2016-11-21,21.49,21.79,21.43,21.65,343583,19.931772913974,20.2100200928569,19.8761234781975,20.0801714093782,370443.648032103,0.0,1.0
2016-11-22,21.41,21.57,21.33,21.56,573065,19.857573666272,20.0059721616761,19.7833744185699,19.9966972557134,617866.102687026,0.0,1.0
2016-11-23,21.51,21.73,21.41,21.41,443723,19.9503227258996,20.1543706570803,19.857573666272,19.857573666272,478412.397690655,0.0,1.0
2016-11-25,21.7,21.75,21.48,21.57,230566,20.126545939192,20.1729204690058,19.9224980080113,20.0059721616761,248591.199658219,0.0,1.0
2016-11-28,21.79,21.93,21.5,21.6,582357,20.2100200928569,20.3398687763355,19.9410478199368,20.0337968795644,627884.533102718,0.0,1.0
2016-11-29,21.5,21.91,21.46,21.81,338922,19.9410478199368,20.32131896441,19.9039481960858,20.2285699047824,365418.260153548,0.0,1.0
2016-11-30,21.51,21.87,21.51,21.58,312632,19.9503227258996,20.284219340559,19.9503227258996,20.0152470676389,337072.959289523,0.0,1.0
2016-12-01,21.93,22.025,21.55,21.55,586852,20.3398687763355,20.4279803829818,19.9874223497506,19.9874223497506,632730.94342542,0.0,1.0
2016-12-02,21.74,22.03,21.67,22.0,262870,20.1821953749686,20.451415092482,20.117211305224,20.4235647768771,283160.166365642,0.02,1.0
2016-12-05,21.5,22.03,21.46,21.91,743501,19.9593928501299,20.451415092482,19.9222590959902,20.3400138300627,800889.66733755,0.0,1.0
2016-12-06,21.55,21.57,21.23,21.45,595768,20.0058100428047,20.0243769198746,19.7087400096864,19.9129756574552,641753.589208831,0.0,1.0
2016-12-07,22.13,22.3,21.55,21.56,405948,20.5442494778314,20.7020679329255,20.0058100428047,20.0150934813396,437281.938660934,0.0,1.0
2016-12-08,22.46,22.49,21.93,22.13,272430,20.8506029494846,20.8784532650894,20.3585807071325,20.5442494778314,293458.074801201,0.0,1.0
2016-12-09,21.49,22.69,21.48,22.5,778630,19.950109411595,21.0641220357883,19.9408259730601,20.8877367036244,838730.17208993,0.0,1.0
2016-12-12,21.64,21.68,21.19,21.49,377113,20.0893609896192,20.1264947437589,19.6716062555467,19.950109411595,406221.249357653,0.0,1.0
2016-12-13,21.1,21.83,20.87,21.65,687487,19.5880553087322,20.2657463217831,19.3745362224285,20.0986444281541,740552.110526937,0.0,1.0
2016-12-14,21.15,21.46,20.98,21.15,643283,19.6344725014069,19.9222590959902,19.4766540463128,19.6344725014069,692936.133070298,0.0,1.0
2016-12-15,21.38,21.47,21.08,21.12,325015,19.8479915877106,19.9315425345251,19.5694884316623,19.6066221858021,350101.957132154,0.0,1.0
2016-12-16,20.79,21.09,20.31,20.98,1246252,19.3002687141489,19.5787718701972,18.8546636644716,19.4766540463128,1342446.54640512,0.0,1.0
2016-12-19,21.05,21.1,20.69,20.83,498657,19.5416381160575,19.5880553087322,19.2074343287995,19.3374024682887,537146.875183139,0.0,1.0
2016-12-20,21.12,21.35,20.91,21.16,383807,19.6066221858021,19.8201412721058,19.4116699765682,19.6437559399418,413431.939636694,0.0,1.0
2016-12-21,20.88,21.21,20.87,21.17,269038,19.3838196609634,19.6901731326166,19.3745362224285,19.6530393784768,289804.256243313,0.0,1.0
2016-12-22,20.75,21.04,20.66,20.96,296190,19.2631349600091,19.5323546775225,19.1795840131946,19.458087169243,319052.039699622,0.0,1.0
2016-12-23,20.82,21.03,20.68,20.68,264333,19.3281190297537,19.5230712389876,19.1981508902645,19.1981508902645,284736.091056147,0.0,1.0
2016-12-27,20.81,21.06,20.79,20.86,197637,19.3188355912188,19.5509215545924,19.3002687141489,19.3652527838935,212892.021911996,0.0,1.0
2016-12-28,20.47,20.96,20.46,20.85,198529,19.0031986810307,19.458087169243,18.9939152424957,19.3559693453586,213852.872782762,0.0,1.0
2016-12-29,20.52,20.76,20.38,20.48,217059,19.0496158737054,19.2724183985441,18.9196477342162,19.0124821195656,233813.14927972,0.0,1.0
2016-12-30,20.36,20.58,20.34,20.54,333679,18.9010808571463,19.1053165049151,18.8825139800764,19.0681827507753,359434.705948648,0.0,1.0
2017-01-03,20.51,20.78,20.19,20.54,419546,19.0403324351705,19.290985275614,18.7432624020523,19.0681827507753,451929.528504734,0.0,1.0
2017-01-04,20.6,20.93,20.5,20.57,497391,19.123883381985,19.4302368536381,19.0310489966355,19.0960330663801,535783.15634638,0.0,1.0
2017-01-05,20.25,20.71,20.19,20.59,595231,18.7989630332619,19.2260012058694,18.7432624020523,19.11459994345,641175.139749639,0.0,1.0
2017-01-06,20.12,20.55,20.07,20.31,426860,18.6782783323076,19.0774661893102,18.6318611396329,18.8546636644716,459808.074770184,0.0,1.0
2017-01-09,20.0,20.24,19.83,20.05,382425,18.5668770698883,18.789679594727,18.4090586147943,18.613294262563,411943.267099253,0.0,1.0
2017-01-10,20.02,20.245,19.824,20.0,444103,18.5854439469582,18.7943213139944,18.4034885516733,18.5668770698883,478382.01150181,0.0,1.0
2017-01-11,20.11,20.14,19.823,20.02,256225,18.6689948937727,18.6968452093775,18.4025602078198,18.5854439469582,276002.258253268,0.0,1.0
2017-01-12,20.19,20.34,19.86,20.05,433193,18.7432624020523,18.8825139800764,18.4369089303991,18.613294262563,466629.900515203,0.0,1.0
2017-01-13,20.76,20.98,20.16,20.26,1153805,19.2724183985441,19.4766540463128,18.7154120864474,18.8082464717969,1242863.83289652,0.0,1.0
2017-01-17,19.97,20.61,19.91,20.61,551671,18.5390267542835,19.1331668205199,18.4833261230738,19.1331668205199,594252.870769201,0.0,1.0
2017-01-18,20.27,20.29,19.919,20.0,437848,18.8175299103318,18.8360967874017,18.4916812177553,18.5668770698883,471644.206348627,0.0,1.0
2017-01-19,19.97,20.56,19.83,20.37,424311,18.5390267542835,19.0867496278452,18.4090586147943,18.9103642956813,457062.324916391,0.0,1.0
2017-01-20,20.04,20.08,19.84,19.95,455918,18.6040108240281,18.6411445781679,18.4183420533292,18.5204598772136,491108.976791154,0.0,1.0
2017-01-23,19.81,20.24,19.68,20.03,574902,18.3904917377244,18.789679594727,18.2698070367701,18.5947273854932,619277.003705026,0.0,1.0
2017-01-24,20.04,20.27,19.74,19.82,403309,18.6040108240281,18.8175299103318,18.3255076679798,18.3997751762593,434439.241970406,0.0,1.0
2017-01-25,20.75,20.81,20.135,20.18,554998,19.2631349600091,19.3188355912188,18.6922034901101,18.7339789635173,597836.672167226,0.0,1.0
2017-01-26,20.46,20.705,20.35,20.62,591486,18.9939152424957,19.2213594866019,18.8917974186114,19.1424502590549,637141.074154329,0.0,1.0
2017-01-27,20.33,20.465,19.235,20.21,1802458,18.8732305415415,18.9985569617632,17.8566940219651,18.7618292791221,1941584.46055876,0.0,1.0
2017-01-30,20.55,20.965,20.29,20.33,1681779,19.0774661893102,19.4627288885104,18.8360967874017,18.8732305415415,1811590.60155303,0.0,1.0
2017-01-31,20.6,20.96,20.12,20.42,1188800,19.123883381985,19.458087169243,18.6782783323076,18.956781488356,1280559.99458088,0.0,1.0
2017-02-01,20.65,20.995,20.4,20.73,763287,19.1703005746597,19.4905792041153,18.9382146112861,19.2445680829392,822202.890800516,0.0,1.0
2017-02-02,19.97,20.57,19.91,20.47,648526,18.5390267542835,19.0960330663801,18.4833261230738,19.0031986810307,698583.824903733,0.0,1.0
2017-02-03,20.38,20.38,20.03,20.03,384460,18.9196477342162,18.9196477342162,18.5947273854932,18.5947273854932,414135.342796571,0.0,1.0
2017-02-06,20.38,20.62,20.25,20.42,346781,18.9196477342162,19.1424502590549,18.7989630332619,18.956781488356,373548.011003324,0.0,1.0
2017-02-07,19.98,20.485,19.92,20.38,333291,18.5483101928184,19.0171238388331,18.4926095616088,18.9196477342162,359016.757363607,0.0,1.0
2017-02-08,20.1,20.15,19.73,19.98,747806,18.6597114552378,18.7061286479125,18.3162242294448,18.5483101928184,805526.957694772,0.0,1.0
2017-02-09,20.26,20.57,20.05,20.11,338179,18.8082464717969,19.0960330663801,18.613294262563,18.6689948937727,364282.047785469,0.0,1.0
2017-02-10,20.83,21.12,20.48,20.83,436495,19.3374024682887,19.6066221858021,19.0124821195656,19.3374024682887,470186.772236356,0.0,1.0
2017-02-13,20.88,21.06,20.565,20.83,467199,19.3838196609634,19.5509215545924,19.0913913471127,19.3374024682887,503260.72418253,0.0,1.0
2017-02-14,20.37,20.84,20.24,20.81,507950,18.9103642956813,19.3466859068236,18.789679594727,19.3188355912188,547157.174669713,0.0,1.0
2017-02-15,20.68,20.71,20.29,20.29,574993,19.1981508902645,19.2260012058694,18.8360967874017,18.8360967874017,619375.027728838,0.0,1.0
2017-02-16,20.78,20.935,20.57,20.7,838111,19.290985275614,19.4348785729056,19.0960330663801,19.2167177673344,902802.336489041,0.0,1.0
2017-02-17,20.53,20.77,20.32,20.77,1444993,19.0588993122404,19.281701837079,18.8639471030065,19.281701837079,1556527.78284775,0.0,1.0
2017-02-21,20.55,20.69,20.31,20.57,532477,19.0774661893102,19.2074343287995,18.8546636644716,19.0960330663801,573577.342054545,0.0,1.0
2017-02-22,20.48,20.54,20.32,20.51,454491,19.0124821195656,19.0681827507753,18.8639471030065,19.0403324351705,489571.830835345,0.0,1.0
2017-02-23,20.44,20.53,20.22,20.52,542175,18.9753483654259,19.0588993122404,18.7711127176571,19.0496158737054,584023.902306432,0.0,1.0
2017-02-24,20.64,20.6959,20.3,20.3,394665,19.1610171361247,19.2129115575351,18.8453802259366,18.8453802259366,425128.03689541,0.0,1.0
2017-02-27,20.99,21.05,20.52,20.64,372030,19.4859374848478,19.5416381160575,19.0496158737054,19.1610171361247,400745.907456194,0.0,1.0
2017-02-28,20.74,21.05,20.63,20.94,583161,19.2538515214742,19.5416381160575,19.1517336975898,19.4395202921731,628173.491756207,0.0,1.0
2017-03-01,21.27,21.295,20.8777,21.04,763071,19.7458737638262,19.7690823601636,19.3816844701004,19.5323546775225,821970.21839235,0.0,1.0
2017-03-02,20.72,21.29,20.63,21.29,551119,19.2352846444043,19.7644406408961,19.1517336975898,19.7644406408961,593658.263503885,0.0,1.0
2017-03-03,20.47,20.85,20.38,20.75,578095,19.0031986810307,19.3559693453586,18.9196477342162,19.2631349600091,622716.46203502,0.0,1.0
2017-03-06,20.59,20.69,20.07,20.38,786068,19.11459994345,19.2074343287995,18.6318611396329,18.9196477342162,846742.28955266,0.0,1.0
2017-03-07,20.13,20.74,20.08,20.5,590981,18.6875617708426,19.2538515214742,18.6411445781679,19.0310489966355,636597.094681529,0.0,1.0
2017-03-08,20.15,20.33,20.04,20.21,576057,18.7061286479125,18.8732305415415,18.6040108240281,18.7618292791221,620521.154776477,0.0,1.0
2017-03-09,19.96,20.39,19.94,20.14,438933,18.5297433157485,18.9289311727511,18.5111764386787,18.6968452093775,472812.95432484,0.0,1.0
2017-03-10,20.25,20.26,19.945,20.04,303589,18.7989630332619,18.8082464717969,18.5158181579461,18.6040108240281,327022.146866432,0.0,1.0
2017-03-13,20.01,20.32,19.96,20.26,443792,18.5761605084233,18.8639471030065,18.5297433157485,18.8082464717969,478047.006321531,0.0,1.0
2017-03-14,20.01,20.06,19.59,19.89,327703,18.5761605084233,18.622577701098,18.1862560899556,18.4647592460039,352997.435989348,0.0,1.0
2017-03-15,20.28,20.445,20.08,20.14,378511,18.8268133488668,18.9799900846933,18.6411445781679,18.6968452093775,407727.156888292,0.0,1.0
2017-03-16,20.43,20.54,20.18,20.36,463576,18.9660649268909,19.0681827507753,18.7339789635173,18.9010808571463,499358.075410351,0.0,1.0
2017-03-17,20.43,20.49,20.13,20.44,798751,18.9660649268909,19.0217655581006,18.6875617708426,18.9753483654259,860404.253222974,0.0,1.0
2017-03-20,20.13,20.41,20.01,20.41,303294,18.6875617708426,18.947498049821,18.5761605084233,18.947498049821,326704.376679351,0.0,1.0
2017-03-21,19.81,20.27,19.6,20.27,403379,18.3904917377244,18.8175299103318,18.1955395284906,18.8175299103318,434514.645065645,0.0,1.0
2017-03-22,20.0,20.12,19.78,19.79,368192,18.5854439469582,18.69695661064,18.3810040635417,18.3902967855151,396215.448014908,0.02,1.0
2017-03-23,19.98,20.175,19.8,19.93,354362,18.5668585030112,18.7480665814941,18.3995895074886,18.5203948931438,381332.833384373,0.0,1.0
2017-03-24,19.92,20.17,19.75,20.01,459554,18.5111021711704,18.7434202205073,18.3531258976212,18.5947366689317,494531.097897409,0.0,1.0
2017-03-27,19.57,19.82,19.46,19.66,390075,18.1858569020986,18.4181749514356,18.0836369603903,18.2694913998599,419763.984237613,0.0,1.0
2017-03-28,19.9,19.96,19.31,19.53,438643,18.4925167272234,18.5482730590643,17.9442461307881,18.1486860142047,472028.541531601,0.0,1.0
2017-03-29,19.92,20.0,19.71,19.85,283734,18.5111021711704,18.5854439469582,18.3159550097273,18.446053117356,305329.268227071,0.0,1.0
2017-03-30,20.0,20.18,19.82,19.97,239642,18.5854439469582,18.7527129424808,18.4181749514356,18.5575657810378,257881.383607435,0.0,1.0
2017-03-31,20.05,20.21,19.8,19.97,266443,18.6319075568256,18.7805911084013,18.3995895074886,18.5575657810378,286722.233550528,0.0,1.0
2017-04-03,19.91,20.38,19.91,20.05,378704,18.5018094491969,18.9385673819504,18.5018094491969,18.6319075568256,407527.526467271,0.0,1.0
2017-04-04,19.92,20.08,19.78,19.82,264629,18.5111021711704,18.659785722746,18.3810040635417,18.4181749514356,284770.16826204,0.0,1.0
2017-04-05,19.76,20.16,19.71,20.01,387704,18.3624186195947,18.7341274985339,18.3159550097273,18.5947366689317,417212.525142241,0.0,1.0
2017-04-06,19.66,19.85,19.47,19.74,722277,18.2694913998599,18.446053117356,18.0929296823638,18.3438331756477,777250.198662284,0.0,1.0
2017-04-07,19.63,19.81,19.5,19.61,435324,18.2416132339395,18.4088822294621,18.1208078482842,18.2230277899925,468456.929242464,0.0,1.0
2017-04-10,20.0,20.175,19.5,19.88,1177981,18.5854439469582,18.7480665814941,18.1208078482842,18.4739312832765,1267638.26934873,0.0,1.0
2017-04-11,19.66,20.11,19.45,19.89,764181,18.2694913998599,18.6876638886665,18.0743442384169,18.4832240052499,822343.55249294,0.0,1.0
2017-04-12,19.18,19.76,19.15,19.64,659640,17.8234407451329,18.3624186195947,17.7955625792125,18.250905955913,709845.836217392,0.0,1.0
2017-04-13,19.0,19.32,18.95,19.13,783850,17.6561717496103,17.9535388527616,17.6097081397429,17.7769771352655,843509.579041602,0.0,1.0
2017-04-17,19.41,19.42,18.95,19.05,452026,18.0371733505229,18.0464660724964,17.6097081397429,17.7026353594777,486430.134561281,0.0,1.0
2017-04-18,19.29,19.43,19.23,19.35,369800,17.9256606868412,18.0557587944699,17.8699043550003,17.9814170186821,397945.834444835,0.0,1.0
2017-04-19,19.2,19.55,19.18,19.37,492500,17.8420261890799,18.1672714581516,17.8234407451329,18.000002462629,529984.649713578,0.0,1.0
2017-04-20,19.33,19.44,19.18,19.3,1040222,17.9628315747351,18.0650515164434,17.8234407451329,17.9349534088147,1119394.29907484,0.0,1.0
2017-04-21,20.07,20.21,18.99,19.37,1694052,18.6504930007726,18.7805911084013,17.6468790276368,18.000002462629,1822987.93059205,0.0,1.0
2017-04-24,20.35,20.52,20.05,20.06,729493,18.91068921603,19.0686654895791,18.6319075568256,18.6412002787991,785015.41537768,0.0,1.0
2017-04-25,20.33,20.67,20.31,20.44,556722,18.892103772083,19.2080563191813,18.8735183281361,18.9943237137913,599094.64803623,0.0,1.0
2017-04-26,20.49,20.63,20.23,20.26,762558,19.0407873236587,19.1708854312874,18.7991765523482,18.8270547182687,820597.024398552,0.0,1.0
2017-04-27,20.53,20.68,20.4,20.52,409244,19.0779582115526,19.2173490411548,18.9571528258974,19.0686654895791,440391.955304333,0.0,1.0
2017-04-28,20.12,20.68,20.0686,20.52,361360,18.69695661064,19.2173490411548,18.6491920196963,19.0686654895791,388863.457909641,0.0,1.0
2017-05-01,20.06,20.29,20.01,20.24,310089,18.6412002787991,18.8549328841891,18.5947366689317,18.8084692743217,333690.172680272,0.0,1.0
2017-05-02,20.0,20.11,19.86,20.07,479744,18.5854439469582,18.6876638886665,18.4553458393295,18.6504930007726,516257.778258256,0.0,1.0
2017-05-03,19.99,20.09,19.61,19.9,436967,18.5761512249847,18.6690784447195,18.2230277899925,18.4925167272234,470224.979556129,0.0,1.0
2017-05-04,19.91,20.17,19.71,20.0,212429,18.5018094491969,18.7434202205073,18.3159550097273,18.5854439469582,228597.17594722,0.0,1.0
2017-05-05,19.69,19.98,19.58,19.92,302769,18.2973695657804,18.5668585030112,18.1951496240721,18.5111021711704,325813.04042463,0.0,1.0
2017-05-08,19.42,19.67,19.36,19.64,274273,18.0464660724964,18.2787841218334,17.9907097406555,18.250905955913,295148.182397751,0.0,1.0
2017-05-09,19.42,19.54,19.27,19.46,579298,18.0464660724964,18.1579787361782,17.9070752428942,18.0836369603903,623388.929156908,0.0,1.0
2017-05-10,19.52,19.54,19.26,19.42,507143,18.1393932922312,18.1579787361782,17.8977825209207,18.0464660724964,545742.142557754,0.0,1.0
2017-05-11,19.35,19.52,19.28,19.42,429013,17.9814170186821,18.1393932922312,17.9163679648677,18.0464660724964,461665.592949383,0.0,1.0
2017-05-12,19.17,19.37,19.09,19.26,512389,17.8141480231594,18.000002462629,17.7398062473716,17.8977825209207,551387.420674298,0.0,1.0
2017-05-15,19.21,19.28,19.09,19.22,336205,17.8513189110534,17.9163679648677,17.7398062473716,17.8606116330268,361793.886613103,0.0,1.0
2017-05-16,19.18,19.26,19.1,19.21,460002,17.8234407451329,17.8977825209207,17.7490989693451,17.8513189110534,495013.19560923,0.0,1.0
2017-05-17,18.86,19.07,18.74,18.94,555808,17.5260736419816,17.7212208034246,17.4145609782998,17.6004154177694,598111.082615238,0.0,1.0
2017-05-18,19.03,19.16,18.71,18.77,494105,17.6840499155307,17.804855301186,17.3866828123794,17.4424391442203,531711.807810616,0.0,1.0
2017-05-19,19.08,19.22,18.945,19.03,467219,17.7305135253981,17.8606116330268,17.6050617787562,17.6840499155307,502779.488435592,0.0,1.0
2017-05-22,19.28,19.34,19.07,19.13,436622,17.9163679648677,17.9721242967086,17.7212208034246,17.7769771352655,469853.721273589,0.0,1.0
2017-05-23,19.37,19.55,19.22,19.35,367670,18.000002462629,18.1672714581516,17.8606116330268,17.9814170186821,395653.71809176,0.0,1.0
2017-05-24,19.37,19.58,19.28,19.38,387254,18.000002462629,18.1951496240721,17.9163679648677,18.0092951846025,416728.275208493,0.0,1.0
2017-05-25,19.64,19.67,19.21,19.4,337150,18.250905955913,18.2787841218334,17.8513189110534,18.0278806285495,362810.811473975,0.0,1.0
2017-05-26,19.39,19.64,19.3075,19.64,281771,18.018587906576,18.250905955913,17.9419229502948,18.250905955913,303216.862404964,0.0,1.0
2017-05-30,19.52,19.64,19.26,19.35,174038,18.1393932922312,18.250905955913,17.8977825209207,17.9814170186821,187284.199932694,0.0,1.0
2017-05-31,19.45,19.59,19.27,19.54,197640,18.0743442384169,18.2044423460456,17.9070752428942,18.1579787361782,212682.570902318,0.0,1.0
2017-06-01,19.55,19.6,19.33,19.51,295023,18.1672714581516,18.213735068019,17.9628315747351,18.1301005702577,317477.484898375,0.0,1.0
2017-06-02,19.86,20.09,19.505,19.58,345967,18.4553458393295,18.6690784447195,18.125454209271,18.1951496240721,372298.881842554,0.0,1.0
2017-06-05,20.01,20.12,19.74,19.82,357245,18.5947366689317,18.69695661064,18.3438331756477,18.4181749514356,384435.261293254,0.0,1.0
2017-06-06,19.99,20.11,19.83,19.89,258832,18.5761512249847,18.6876638886665,18.4274676734091,18.4832240052499,278531.953004396,0.0,1.0
2017-06-07,20.23,20.34,19.945,20.0,383429,18.7991765523482,18.9013964940565,18.5343339761041,18.5854439469582,412612.150771631,0.0,1.0
2017-06-08,20.19,20.275,20.09,20.25,324900,18.7620056644543,18.8409938012289,18.6690784447195,18.8177619962952,349628.452166379,0.0,1.0
2017-06-09,20.55,20.58,20.17,20.26,558284,19.0965436554996,19.12442182142,18.7434202205073,18.8270547182687,600775.533361817,0.0,1.0
2017-06-12,20.74,21.13,20.43,20.55,555792,19.2731053729957,19.6355215299613,18.9850309918178,19.0965436554996,598093.864839815,0.0,1.0
2017-06-13,20.85,21.09,20.62,20.74,433348,19.3753253147039,19.5983506420674,19.1615927093139,19.2731053729957,466330.533977828,0.0,1.0
2017-06-14,20.68,20.96,20.58,20.81,197152,19.2173490411548,19.4775452564122,19.12442182142,19.33815442681,212157.428751942,0.0,1.0
2017-06-15,20.83,20.87,20.52,20.52,202802,19.356739870757,19.3939107586509,19.0686654895791,19.0686654895791,218237.455697895,0.0,1.0
2017-06-16,20.71,20.76,20.52,20.69,557645,19.2452272070752,19.2916908169426,19.0686654895791,19.2266417631283,600087.898455897,0.0,1.0
2017-06-19,20.91,20.96,20.66,20.78,326748,19.4310816465448,19.4775452564122,19.1987635972078,19.3102762608896,351617.10522764,0.0,1.0
2017-06-20,20.66,20.86,20.58,20.86,353718,19.1987635972078,19.3846180366774,19.12442182142,19.3846180366774,380639.81792363,0.0,1.0
2017-06-21,20.53,20.65,20.24,20.6,253179,19.0965436554996,19.2081649530475,18.8267921864253,19.1616560790692,272183.54084212,0.02,1.0
2017-06-22,20.67,21.09,20.42,20.55,205893,19.2267685026389,19.6174430440568,18.9942241327472,19.1151472050909,221348.080901681,0.0,1.0
2017-06-23,20.71,20.78,20.63,20.67,223666,19.2639756018215,19.3290880253912,19.1895614034562,19.2267685026389,240455.187223244,0.0,1.0
2017-06-26,20.74,20.86,20.595,20.79,164852,19.2918809262085,19.4035022237565,19.1570051916714,19.3383898001868,177226.393480128,0.0,1.0
2017-06-27,20.76,20.89,20.59,20.74,433589,19.3104844757998,19.4314075481435,19.1523543042735,19.2918809262085,466135.774650324,0.0,1.0
2017-06-28,21.14,21.195,20.681,20.88,658711,19.6639519180351,19.7151116794113,19.2370004549141,19.4221057733478,708156.254553711,0.0,1.0
2017-06-29,20.96,21.29,20.75,21.18,332891,19.4965199717131,19.8034785399701,19.3011827010042,19.7011590172178,357879.014825379,0.0,1.0
2017-06-30,20.82,21.145,20.77,20.97,400648,19.3662951245738,19.6686028054329,19.3197862505955,19.5058217465088,430722.102825724,0.0,1.0
2017-07-03,20.96,21.05,20.48,20.95,429402,19.4965199717131,19.5802359448741,19.0500347815212,19.4872181969175,461634.483131257,0.0,1.0
2017-07-05,21.0,21.08,20.79,21.02,493764,19.5337270708958,19.6081412692611,19.3383898001868,19.5523306204871,530827.730026459,0.0,1.0
2017-07-06,21.21,21.37,20.98,20.98,757170,19.7290643416048,19.8778927383354,19.5151235213045,19.5151235213045,814005.946857472,0.0,1.0
2017-07-07,21.55,21.58,21.11,21.26,652711,20.0453246846573,20.0732300090443,19.6360465936481,19.7755732155831,701705.872630043,0.0,1.0
2017-07-10,21.23,22.0,21.21,22.0,831068,19.7476678911961,20.4639045504623,19.7290643416048,20.4639045504623,893451.000756694,0.0,1.0
2017-07-11,21.25,21.94,21.11,21.14,902517,19.7662714407874,20.4080939016883,19.6360465936481,19.6639519180351,970263.223767406,0.0,1.0
2017-07-12,21.85,21.985,21.275,21.33,553078,20.3243779285273,20.4499518882688,19.7895258777766,19.8406856391527,594594.055596547,0.0,1.0
2017-07-13,21.81,21.83,21.43,21.77,336855,20.2871708293446,20.305774378936,19.9337033871094,20.249963730162,362140.567149616,0.0,1.0
2017-07-14,21.91,22.0,21.68,21.82,272404,20.3801885773013,20.4639045504623,20.166247757001,20.2964726041403,292851.639589211,0.0,1.0
2017-07-17,21.76,22.0,21.43,21.8,353929,20.2406619553663,20.4639045504623,19.9337033871094,20.277869054549,380496.203977071,0.0,1.0
2017-07-18,21.51,21.73,21.4289,21.73,229822,20.0081175854747,20.2127566309793,19.9326801918818,20.2127566309793,247073.279076929,0.0,1.0
2017-07-19,21.54,21.6734,21.36,21.53,213063,20.0360229098617,20.1601085856359,19.8685909635397,20.026721135066,229056.287300466,0.0,1.0
2017-07-20,21.59,21.68,21.42,21.5,290407,20.08253178384,20.166247757001,19.9244016123137,19.998815810679,312206.010551182,0.0,1.0
2017-07-21,21.58,21.73,21.4,21.73,466333,20.0732300090443,20.2127566309793,19.9057980627224,20.2127566309793,501337.658935097,0.0,1.0
2017-07-24,21.42,21.55,21.4,21.52,247337,19.9244016123137,20.0453246846573,19.9057980627224,20.0174193602704,265903.018975774,0.0,1.0
2017-07-25,21.75,21.9,21.46,21.54,344344,20.2313601805706,20.3708868025056,19.9616087114964,20.0360229098617,370191.71885401,0.0,1.0
2017-07-26,21.76,21.94,21.69,21.83,361787,20.2406619553663,20.4080939016883,20.1755495317967,20.305774378936,388944.05416977,0.0,1.0
2017-07-27,20.96,21.81,20.85,21.8,493328,19.4965199717131,20.2871708293446,19.3942004489608,20.277869054549,530359.00227334,0.0,1.0
2017-07-28,21.04,21.28,20.838,20.95,393646,19.5709341700784,19.7941767651744,19.383038319206,19.4872181969175,423194.507120802,0.0,1.0
2017-07-31,21.13,21.3,20.85,20.88,323556,19.6546501432394,19.8127803147657,19.3942004489608,19.4221057733478,347843.295615803,0.0,1.0
2017-08-01,21.14,21.23,20.92,21.23,371284,19.6639519180351,19.7476678911961,19.4593128725305,19.7476678911961,399153.933691285,0.0,1.0
2017-08-02,20.8,21.13,20.43,21.05,512887,19.3476915749825,19.6546501432394,19.0035259075429,19.5802359448741,551386.172280847,0.0,1.0
2017-08-03,20.72,20.94,20.0201,20.83,402483,19.2732773766172,19.4779164221218,18.6222461586686,19.3755968993695,432694.844630712,0.0,1.0
2017-08-04,21.13,21.3,20.75,20.75,366787,19.6546501432394,19.8127803147657,19.3011827010042,19.3011827010042,394319.372439495,0.0,1.0
2017-08-07,20.93,21.14,20.89,21.06,393653,19.4686146473261,19.6639519180351,19.4314075481435,19.5895377196698,423202.03256638,0.0,1.0
2017-08-08,20.69,20.97,20.65,20.95,479310,19.2453720522302,19.5058217465088,19.2081649530475,19.4872181969175,515288.759972339,0.0,1.0
2017-08-09,20.85,20.85,20.51,20.62,305759,19.3942004489608,19.3942004489608,19.0779401059082,19.1802596286605,328710.387766545,0.0,1.0
2017-08-10,20.68,20.83,20.58,20.72,421728,19.2360702774345,19.3755968993695,19.1430525294779,19.2732773766172,453384.444650883,0.0,1.0
2017-08-11,20.84,20.88,20.69,20.72,256991,19.3848986741652,19.4221057733478,19.2453720522302,19.2732773766172,276281.683490958,0.0,1.0
2017-08-14,21.36,21.36,20.96,20.98,290193,19.8685909635397,19.8685909635397,19.4965199717131,19.5151235213045,311975.946929238,0.0,1.0
2017-08-15,21.3,21.555,21.265,21.37,343429,19.8127803147657,20.0499755720552,19.7802241029809,19.8778927383354,369208.03561065,0.0,1.0
2017-08-16,21.1,21.49,21.06,21.33,615316,19.6267448188524,19.9895140358834,19.5895377196698,19.8406856391527,661503.867290773,0.0,1.0
2017-08-17,20.99,21.18,20.9,21.07,454919,19.5244252961001,19.7011590172178,19.4407093229391,19.5988394944654,489066.882388969,0.0,1.0
2017-08-18,20.88,21.07,20.78,20.87,348954,19.4221057733478,19.5988394944654,19.3290880253912,19.4128039985521,375147.762298695,0.0,1.0
2017-08-21,20.92,21.07,20.85,20.9,329167,19.4593128725305,19.5988394944654,19.3942004489608,19.4407093229391,353875.477778087,0.0,1.0
2017-08-22,20.94,21.015,20.71,20.99,319114,19.4779164221218,19.5476797330893,19.2639756018215,19.5244252961001,343067.862864979,0.0,1.0
2017-08-23,20.73,20.9,20.69,20.84,250290,19.2825791514128,19.4407093229391,19.2453720522302,19.3848986741652,269077.681945874,0.0,1.0
2017-08-24,20.55,20.815,20.44,20.81,596328,19.1151472050909,19.361644237176,19.0128276823386,19.3569933497782,641090.558629665,0.0,1.0
2017-08-25,21.22,21.31,20.58,20.68,522609,19.7383661164004,19.8220820895614,19.1430525294779,19.2360702774345,561837.9411245,0.0,1.0
2017-08-28,21.55,21.565,21.1,21.3,732259,20.0453246846573,20.0592773468508,19.6267448188524,19.8127803147657,787225.036174054,0.0,1.0
2017-08-29,22.01,22.21,21.3,21.46,725492,20.4732063252579,20.6592418211712,19.8127803147657,19.9616087114964,779950.080427808,0.0,1.0
2017-08-30,22.13,22.365,21.9,22.05,918558,20.5848276228059,20.803419330504,20.3708868025056,20.5104134244406,987508.319840336,0.0,1.0
2017-08-31,22.17,22.21,21.8797,22.21,364955,20.6220347219886,20.6592418211712,20.3520041996704,20.6592418211712,392349.855825467,0.0,1.0
2017-09-01,22.31,22.55,22.1504,22.19,289580,20.7522595691279,20.9755021642238,20.6038032433891,20.6406382715799,311316.932909369,0.0,1.0
2017-09-05,22.52,22.62,22.2,22.27,557288,20.9475968398368,21.0406145877935,20.6499400463756,20.7150524699452,599120.073579656,0.0,1.0
2017-09-06,22.47,22.75,22.43,22.54,292821,20.9010879658585,21.1615376601371,20.8638808666758,20.9662003894281,314801.214211805,0.0,1.0
2017-09-07,22.72,22.82,22.5001,22.52,523314,21.1336323357501,21.2266500837068,20.9290863079934,20.9475968398368,562595.861000531,0.0,1.0
2017-09-08,22.87,22.89,22.57,22.67,743049,21.2731589576851,21.2917625072764,20.9941057138151,21.0871234617718,798824.973000117,0.0,1.0
2017-09-11,22.68,22.98,22.42,22.97,466781,21.0964252365675,21.3754784804374,20.8545790918802,21.3661767056417,501819.287452062,0.0,1.0
2017-09-12,22.81,22.83,22.65,22.68,410199,21.2173483089111,21.2359518585024,21.0685199121805,21.0964252365675,440990.035784552,0.0,1.0
2017-09-13,22.56,22.88,22.34,22.84,378399,20.9848039390195,21.2824607324807,20.7801648935149,21.2452536332981,406803.011589103,0.0,1.0
2017-09-14,22.34,22.65,22.31,22.61,442103,20.7801648935149,21.0685199121805,20.7522595691279,21.0313128129978,475288.866600009,0.0,1.0
2017-09-15,22.55,22.55,22.32,22.37,1121392,20.9755021642238,20.9755021642238,20.7615613439235,20.8080702179019,1205567.7810246,0.0,1.0
2017-09-18,22.7,22.815,22.5171,22.56,389627,21.1150287861588,21.2219991963089,20.9448993251461,20.9848039390195,418873.826295596,0.0,1.0
2017-09-19,22.64,22.84,22.64,22.75,201323,21.0592181373848,21.2452536332981,21.0592181373848,21.1615376601371,216435.040003153,0.0,1.0
2017-09-20,22.96,22.96,22.51,22.67,254289,21.3568749308461,21.3568749308461,20.9382950650412,21.0871234617718,273376.861497999,0.0,1.0
2017-09-21,22.96,23.17,22.85,22.94,193941,21.3754784804374,21.5709859055633,21.2730698291809,21.3568587256635,208317.458908592,0.02,1.0
2017-09-22,22.96,23.11,22.79,22.97,360131,21.3754784804374,21.5151266412416,21.2172105648592,21.3847883578243,386826.791623277,0.0,1.0
2017-09-25,22.79,23.02,22.71,22.99,372241,21.2172105648592,21.4313377447591,21.1427315457636,21.4034081125982,399834.481732038,0.0,1.0
2017-09-26,22.99,23.07,22.75,22.76,343186,21.4034081125982,21.4778871316938,21.1799710553114,21.1892809326984,368625.692623035,0.0,1.0
2017-09-27,23.32,23.36,22.98,23.11,311713,21.7106340663676,21.7478735759154,21.3940982352113,21.5151266412416,334819.662004289,0.0,1.0
2017-09-28,23.29,23.52,21.78,23.26,414400,21.6827044342067,21.8968316141066,20.2769129487773,21.6547748020459,445118.644184162,0.0,1.0
2017-09-29,25.08,25.215,24.06,24.06,1688556,23.3491724864708,23.4748558311946,22.3995649930019,22.3995649930019,1813725.28317816,0.0,1.0
2017-10-02,25.12,25.2,24.69,25.15,710407,23.3864119960186,23.4608910151142,22.9860872683798,23.4143416281795,763068.05178315,0.0,1.0
2017-10-03,24.32,25.09,24.3,25.06,621571,22.6416218050626,23.3584823638578,22.6230020502887,23.3305527316969,667646.816564173,0.0,1.0
2017-10-04,24.06,24.4086,23.94,24.3,556511,22.3995649930019,22.724107318711,22.2878464643585,22.6230020502887,597764.048729661,0.0,1.0
2017-10-05,24.0,24.08,23.81,23.97,389684,22.3437057286802,22.4181847477758,22.1668180583282,22.3157760965194,418570.496477463,0.0,1.0
2017-10-06,24.01,24.26,23.99,24.06,312593,22.3530156060672,22.5857625407409,22.3343958512933,22.3995649930019,335764.894646378,0.0,1.0
2017-10-09,23.75,24.558,23.69,24.0,196269,22.1109587940065,22.863196886872,22.0550995296847,22.3437057286802,210818.02889812,0.0,1.0
2017-10-10,23.7,23.84,23.547,23.79,236648,22.0644094070717,22.194747690489,21.9219682830514,22.1481983035542,254190.243506017,0.0,1.0
2017-10-11,23.69,23.91,23.55,23.75,401039,22.0550995296847,22.2599168321977,21.9247612462675,22.1109587940065,430767.219944431,0.0,1.0
2017-10-12,23.71,23.87,23.62,23.75,330025,22.0737192844587,22.2226773226499,21.9899303879761,22.1109587940065,354489.093983777,0.0,1.0
2017-10-13,23.13,23.89,23.12,23.89,275885,21.5337463960155,22.2412970774238,21.5244365186286,22.2412970774238,296335.803935201,0.0,1.0
2017-10-16,23.04,23.985,22.68,23.19,419098,21.449957499533,22.3297409125998,21.1148019136028,21.5896056603372,450164.897539318,0.0,1.0
2017-10-17,22.91,23.72,22.77,23.03,357979,21.3289290935026,22.0830291618456,21.1985908100853,21.440647622146,384515.268162167,0.0,1.0
2017-10-18,23.35,23.36,22.96,23.05,265123,21.7385636985284,21.7478735759154,21.3754784804374,21.4592673769199,284776.038373643,0.0,1.0
2017-10-19,23.38,23.43,22.305,23.19,213337,21.7664933306893,21.813042717624,20.7656815115922,21.5896056603372,229151.245642655,0.0,1.0
2017-10-20,23.96,23.98,23.47,23.47,345044,22.3064662191324,22.3250859739063,21.8502822271718,21.8502822271718,370621.422451447,0.0,1.0
2017-10-23,23.74,24.06,23.72,23.96,292505,22.1016489166195,22.3995649930019,22.0830291618456,22.3064662191324,314187.811334672,0.0,1.0
2017-10-24,23.78,24.06,23.745,23.81,313989,22.1388884261673,22.3995649930019,22.106303855313,22.1668180583282,337264.377337694,0.0,1.0
2017-10-25,23.64,23.73,23.3801,23.73,224940,22.00855014275,22.0923390392326,21.7665864294632,22.0923390392326,241614.352854211,0.0,1.0
2017-10-26,23.95,24.09,23.68,23.68,224314,22.2971563417455,22.4274946251628,22.0457896522978,22.0457896522978,240941.948724724,0.0,1.0
2017-10-27,22.5,24.07,22.299,24.0,1291613,20.9472241206377,22.4088748703889,20.76009558516,22.3437057286802,1387357.69153146,0.0,1.0
2017-10-30,21.31,22.5,21.13,22.17,1182766,19.8393487115906,20.9472241206377,19.6717709186255,20.6399981668683,1270442.08085696,0.0,1.0
2017-10-31,21.33,21.56,21.1,21.3,1015763,19.8579684663645,20.0720956462644,19.6438412864647,19.8300388342037,1091059.48207634,0.0,1.0
2017-11-01,21.04,21.42,20.8,21.29,524283,19.587982022143,19.9417573628471,19.3645449648562,19.8207289568167,563147.051469122,0.0,1.0
2017-11-02,21.46,21.5,20.66,21.03,490657,19.9789968723949,20.0162363819427,19.2342066814389,19.578672144756,527028.423261264,0.0,1.0
2017-11-03,21.17,21.63,21.05,21.63,393794,19.7090104281733,20.137264787973,19.5972918995299,20.137264787973,422985.162567224,0.0,1.0
2017-11-06,21.11,21.26,20.99,21.18,294458,19.6531511638516,19.7927993246559,19.5414326352082,19.7183203055603,316285.58332331,0.0,1.0
2017-11-07,21.26,21.46,20.86,21.11,705445,19.7927993246559,19.9789968723949,19.4204042291779,19.6531511638516,757738.228635365,0.0,1.0
2017-11-08,21.53,21.58,20.61,21.22,536942,20.0441660141035,20.0907154010383,19.1876572945041,19.7555598151081,576744.437851188,0.0,1.0
2017-11-09,21.37,21.53,21.12,21.4,632952,19.8952079759123,20.0441660141035,19.6624610412386,19.9231376080732,679871.467359202,0.0,1.0
2017-11-10,21.22,21.39,20.945,21.31,513698,19.7555598151081,19.9138277306862,19.499538186967,19.8393487115906,551777.406563984,0.0,1.0
2017-11-13,21.24,21.27,20.78,21.06,624257,19.774179569882,19.8021092020428,19.3459252100823,19.6066017769169,670531.924378551,0.0,1.0
2017-11-14,21.24,21.31,21.02,21.25,399538,19.774179569882,19.8393487115906,19.5693622673691,19.7834894472689,429154.953812864,0.0,1.0
2017-11-15,20.6,21.22,20.345,21.16,553478,19.1783474171172,19.7555598151081,18.9409455437499,19.6997005507864,594506.218498457,0.0,1.0
2017-11-16,20.78,21.07,20.69,20.71,558443,19.3459252100823,19.6159116543038,19.2621363135997,19.2807560683736,599839.264030249,0.0,1.0
2017-11-17,20.56,20.98,20.42,20.82,478544,19.1411079075694,19.5321227578213,19.0107696241521,19.3831647196301,514017.510768496,0.0,1.0
2017-11-20,20.73,20.87,20.39,20.6,295002,19.2993758231475,19.4297141065648,18.9828399919912,19.1783474171172,316869.908956602,0.0,1.0
2017-11-21,21.34,21.36,20.69,20.83,479595,19.8672783437515,19.8858980985254,19.2621363135997,19.392474597017,515146.419298992,0.0,1.0
2017-11-22,21.2,21.56,21.18,21.39,681432,19.7369400603342,20.0720956462644,19.7183203055603,19.9138277306862,731945.192914336,0.0,1.0
2017-11-24,21.25,21.36,21.14,21.26,120239,19.7834894472689,19.8858980985254,19.6810807960125,19.7927993246559,129152.076877556,0.0,1.0
2017-11-27,21.29,21.35,21.08,21.27,529601,19.8207289568167,19.8765882211384,19.6252215316908,19.8021092020428,568859.264185753,0.0,1.0
2017-11-28,22.07,22.1,21.29,21.4,456143,20.5468993929988,20.5748290251597,19.8207289568167,19.9231376080732,489955.969387297,0.0,1.0
2017-11-29,22.59,22.62,21.99,22.07,367439,21.0310130171202,21.0589426492811,20.4724203739032,20.5468993929988,394676.519064634,0.0,1.0
2017-11-30,22.84,23.03,22.5,22.69,441345,21.263759951794,21.440647622146,20.9472241206377,21.1241117909897,474061.023208153,0.0,1.0
2017-12-01,22.87,23.12,22.38,22.84,422379,21.2916895839548,21.5244365186286,20.8355055919943,21.263759951794,453689.111515111,0.0,1.0
2017-12-04,22.64,23.33,22.48,23.11,571373,21.077562404055,21.7199439437545,20.9286043658638,21.5151266412416,613727.739100957,0.0,1.0
2017-12-05,22.29,22.7,22.06,22.61,369998,20.7517166955117,21.1334216683767,20.5375895156119,21.0496327718941,397425.212622711,0.0,1.0
2017-12-06,22.6,22.81,22.22,22.32,317615,21.0403228945072,21.2358303196331,20.6865475538031,20.7796463276726,341159.165474306,0.0,1.0
2017-12-07,22.95,22.97,22.56,22.58,347624,21.3661686030504,21.3847883578243,21.0030833849594,21.0217031397333,373392.672697575,0.0,1.0
2017-12-08,22.8,23.1,22.65,23.1,383037,21.2265204422462,21.5058167638547,21.0868722814419,21.5058167638547,411430.767645677,0.0,1.0
2017-12-11,22.35,22.79,22.3,22.72,179287,20.8261957146073,21.2361968830381,20.7796046727402,21.1709694244241,192405.012653822,0.02,1.0
2017-12-12,22.39,22.56,22.3,22.42,240431,20.863468548101,21.0218780904493,20.7796046727402,20.8914231732213,258022.77687379,0.0,1.0
2017-12-13,22.67,22.81,22.39,22.45,509731,21.124378382557,21.2548332997849,20.863468548101,20.9193777983416,547026.831309829,0.0,1.0
2017-12-14,22.34,22.74,22.22,22.74,288280,20.8168775062339,21.189605841171,20.7050590057528,21.189605841171,309372.776876426,0.0,1.0
2017-12-15,22.72,22.85,22.32,22.34,634813,21.1709694244241,21.2921061332786,20.7982410894871,20.8168775062339,681260.790229134,0.0,1.0
2017-12-18,22.77,22.89,22.61,22.89,293722,21.2175604662912,21.3293789667723,21.0684691323164,21.3293789667723,315212.955354856,0.0,1.0
2017-12-19,22.87,22.99,22.53,22.67,311804,21.3107425500255,21.4225610505066,20.993923465329,21.124378382557,334617.973224564,0.0,1.0
2017-12-20,22.98,23.19,22.86,23.0,211774,21.4132428421332,21.6089252179751,21.3014243416521,21.43187925888,227269.010858291,0.0,1.0
2017-12-21,23.03,23.15,22.83,23.06,505050,21.4598338840003,21.5716523844814,21.2734697165318,21.4877885091206,542003.333430828,0.0,1.0
2017-12-22,23.51,23.55,22.79,23.02,484466,21.9071078859248,21.9443807194185,21.2361968830381,21.4505156756269,519913.25004237,0.0,1.0
2017-12-26,23.37,23.7,23.19,23.5,258973,21.7766529686968,22.0841538450199,21.6089252179751,21.8977896775513,277921.451873244,0.0,1.0
2017-12-27,23.53,23.56,23.25,23.4,195313,21.9257443026716,21.9536989277919,21.6648344682157,21.8046075938171,209603.597787101,0.0,1.0
2017-12-28,23.45,23.48,23.25,23.48,195471,21.8511986356842,21.8791532608045,21.6648344682157,21.8791532608045,209773.158279492,0.0,1.0
2017-12-29,23.34,23.68,23.34,23.49,226523,21.7486983435765,22.065517428273,21.7486983435765,21.8884714691779,243097.160872689,0.0,1.0
2018-01-02,23.64,23.87,23.48,23.53,292283,22.0282445947793,22.2425633873681,21.8791532608045,21.9257443026716,313668.667072889,0.0,1.0
2018-01-03,23.55,23.65,23.41,23.55,464283,21.9443807194185,22.0375628031527,21.8139258021905,21.9443807194185,498253.506890931,0.0,1.0
2018-01-04,23.31,23.88,23.24,23.56,255456,21.7207437184562,22.2518815957415,21.6555162598423,21.9536989277919,274147.121166035,0.0,1.0
2018-01-05,23.22,23.58,23.05,23.32,192992,21.6368798430954,21.9723353445387,21.4784703007472,21.7300619268297,207112.775617231,0.0,1.0
2018-01-08,23.7,23.87,23.07,23.23,889261,22.0841538450199,22.2425633873681,21.497106717494,21.6461980514688,954326.158380419,0.0,1.0
2018-01-09,23.46,23.89,23.27,23.71,635615,21.8605168440576,22.261199804115,21.6834708849625,22.0934720533933,682121.47070317,0.0,1.0
2018-01-10,23.08,23.59,22.98,23.42,960081,21.5064249258674,21.9816535529122,21.4132428421332,21.8232440105639,1030327.89300783,0.0,1.0
2018-01-11,23.59,23.62,23.13,23.19,508652,21.9816535529122,22.0096081780325,21.5530159677346,21.6089252179751,545868.883390273,0.0,1.0
2018-01-12,23.1,23.59,22.98,23.59,341731,21.5250613426143,21.9816535529122,21.4132428421332,21.9816535529122,366734.66218523,0.0,1.0
2018-01-16,22.88,23.27,22.75,23.21,362533,21.3200607583989,21.6834708849625,21.1989240495444,21.627561634722,389058.69612648,0.0,1.0
2018-01-17,22.78,23.17,22.63,22.93,437947,21.2268786746647,21.5902888012283,21.0871055490633,21.3666518002661,469990.563045303,0.0,1.0
2018-01-18,23.2,23.3,22.86,22.86,267308,21.6182434263486,21.7114255100828,21.3014243416521,21.3014243416521,286866.304430705,0.0,1.0
2018-01-19,23.56,23.56,23.02,23.19,334931,21.9536989277919,21.9536989277919,21.4505156756269,21.6089252179751,359437.122006377,0.0,1.0
2018-01-22,23.59,23.69,23.25,23.5,305043,21.9816535529122,22.0748356366464,21.6648344682157,21.8977896775513,327362.286584971,0.0,1.0
2018-01-23,23.4,23.59,23.21,23.59,323681,21.8046075938171,21.9816535529122,21.627561634722,21.9816535529122,347363.985681069,0.0,1.0
2018-01-24,23.63,23.78,23.22,23.4,1189941,22.0189263864059,22.1586995120073,21.6368798430954,21.8046075938171,1277006.21440652,0.0,1.0
2018-01-25,23.24,23.75,22.86,23.75,434079,21.6555162598423,22.130744886887,21.3014243416521,22.130744886887,465839.550484744,0.0,1.0
2018-01-26,23.37,23.61,22.98,23.31,458148,21.7766529686968,22.000289969659,21.4132428421332,21.7207437184562,491669.623214864,0.0,1.0
2018-01-29,23.19,23.52,23.13,23.33,269234,21.6089252179751,21.9164260942982,21.5530159677346,21.7393801352031,288933.225369599,0.0,1.0
2018-01-30,22.57,23.0,22.43,22.96,299654,21.0311962988227,21.43187925888,20.9007413815947,21.3946064253863,321578.985993231,0.0,1.0
2018-01-31,22.69,23.37,22.63,22.81,714752,21.1430147993038,21.7766529686968,21.0871055490633,21.2548332997849,767048.740869917,0.0,1.0
2018-02-01,22.73,22.91,22.14,22.53,593138,21.1802876327975,21.3480153835192,20.6305133387654,20.993923465329,636536.527441827,0.0,1.0
2018-02-02,22.27,22.96,22.21,22.5,574714,20.7516500476199,21.3946064253863,20.6957407973794,20.9659688402087,616764.486227829,0.0,1.0
2018-02-05,21.42,22.34,21.39,22.1,435264,19.9596023358787,20.8168775062339,19.9316477107584,20.5932405052717,467111.254177677,0.0,1.0
2018-02-06,21.47,22.1,20.83,21.06,537012,20.0061933777458,20.5932405052717,19.4098280418466,19.6241468344354,576303.918606784,0.0,1.0
2018-02-07,21.5,21.74,21.32,21.39,433943,20.0341480028661,20.2577850038283,19.8664202521445,19.9316477107584,465693.599681168,0.0,1.0
2018-02-08,20.75,21.79,20.75,21.61,399096,19.3352823748592,20.3043760456955,19.3352823748592,20.1366482949738,428296.925767566,0.0,1.0
2018-02-09,20.62,21.4,20.17,20.94,538086,19.2141456660046,19.9409659191319,18.7948262892005,19.5123283339543,577456.500687973,0.0,1.0
2018-02-12,20.12,22.05,19.38,20.59,1582235,18.7482352473333,20.5466494634046,18.0586878276998,19.1861910408843,1698003.45365989,0.0,1.0
2018-02-13,21.35,21.53,19.03,19.75,1449451,19.8943748772647,20.0621026279864,17.7325505346299,18.4034615375166,1555503.95732036,0.0,1.0
2018-02-14,20.49,21.64,19.22,21.06,819217,19.0930089571501,20.1646029200941,17.909596493725,19.6241468344354,879157.201867542,0.0,1.0
2018-02-15,20.48,20.77,20.07,20.6,511025,19.0836907487767,19.353918791606,18.7016442054662,19.1955092492578,548415.510279157,0.0,1.0
2018-02-16,20.54,20.84,20.19,20.38,355981,19.1395999990172,19.41914625022,18.8134627059473,18.9905086650424,382027.30153062,0.0,1.0
2018-02-20,20.04,20.38,19.95,20.35,818084,18.6736895803459,18.9905086650424,18.5898257049851,18.9625540399221,877941.302893625,0.0,1.0
2018-02-21,19.85,20.36,19.83,20.07,467210,18.4966436212508,18.9718722482955,18.478007204504,18.7016442054662,501394.668670859,0.0,1.0
2018-02-22,20.04,20.29,19.93,19.93,707201,18.6736895803459,18.9066447896816,18.5711892882382,18.5711892882382,758945.25176837,0.0,1.0
2018-02-23,20.07,20.31,19.97,20.04,394231,18.7016442054662,18.9252812064284,18.6084621217319,18.6736895803459,423075.965036667,0.0,1.0
2018-02-26,20.05,20.3,19.9,20.16,526827,18.6830077887193,18.915962998055,18.5432346631179,18.785508080827,565373.705853605,0.0,1.0
2018-02-27,19.82,20.22,19.77,20.04,462053,18.4686889961305,18.8414173310676,18.4220979542634,18.6736895803459,495860.342979338,0.0,1.0
2018-02-28,19.52,19.84,19.51,19.81,370174,18.1891427449278,18.4873254128774,18.1798245365543,18.4593707877571,397258.770318627,0.0,1.0
2018-03-01,19.55,19.88,19.31,19.57,470738,18.217097370048,18.5245982463711,17.9934603690858,18.2357337867949,505180.804222476,0.0,1.0
2018-03-02,19.76,19.88,19.33,19.4,441595,18.41277974589,18.5245982463711,18.0120967858327,18.0773242444466,473905.478717723,0.0,1.0
2018-03-05,19.51,19.68,19.26,19.58,374091,18.1798245365543,18.3382340789026,17.9468693272187,18.2450519951683,401462.368095183,0.0,1.0
2018-03-06,19.5,19.82,19.27,19.54,347469,18.1705063281809,18.4686889961305,17.9561875355921,18.2077791616746,372892.498294973,0.0,1.0
2018-03-07,19.42,19.58,19.15,19.38,352873,18.0959606611935,18.2450519951683,17.844369035111,18.0586878276998,378691.896401815,0.0,1.0
2018-03-08,19.45,19.48,19.25,19.48,323637,18.1239152863138,18.151869911434,17.9375511188452,18.151869911434,347316.76630344,0.0,1.0
2018-03-09,19.94,20.07,19.5,19.55,407424,18.5805074966116,18.7016442054662,18.1705063281809,18.217097370048,437234.266151316,0.0,1.0
2018-03-12,19.7,20.07,19.65,19.94,219997,18.3568704956494,18.7016442054662,18.3102794537823,18.5805074966116,236093.668636337,0.0,1.0
2018-03-13,19.41,20.1,18.97,19.82,1308430,18.0866424528201,18.7295988305865,17.6766412843893,18.4686889961305,1404164.77885535,0.0,1.0
2018-03-14,19.28,19.99,19.11,19.54,451506,17.9655057439655,18.6270985384788,17.8070962016173,18.2077791616746,484541.643528403,0.0,1.0
2018-03-15,19.49,19.74,19.33,19.45,374428,18.1611881198075,18.3941433291431,18.0120967858327,18.1239152863138,401824.025601104,0.0,1.0
2018-03-16,19.72,19.76,19.47,19.5,505781,18.3755069123963,18.41277974589,18.1425517030606,18.1705063281809,542787.819000054,0.0,1.0
2018-03-19,19.75,19.84,19.59,19.63,300279,18.4034615375166,18.4873254128774,18.2543702035417,18.2916430370354,322249.715789081,0.0,1.0
2018-03-20,19.6,19.88,19.54,19.8,418164,18.2636884119152,18.5245982463711,18.2077791616746,18.4500525793837,448760.086963208,0.0,1.0
2018-03-21,19.85,20.04,19.56,19.65,408748,18.4966436212508,18.6736895803459,18.2264155784215,18.3102794537823,438655.140150845,0.0,1.0
2018-03-22,19.23,19.88,19.22,19.66,645724,17.9375511188452,18.5438645992014,17.9282232191475,18.3386508058501,692250.153754512,0.02,1.0
2018-03-23,18.75,19.29,18.75,19.29,338442,17.4898119333515,17.993518517032,17.4898119333515,17.993518517032,362827.657849148,0.0,1.0
2018-03-26,18.75,19.02,18.49,18.91,499798,17.4898119333515,17.7416652251917,17.247286541209,17.6390583285161,535809.792335728,0.0,1.0
2018-03-27,18.21,18.81,18.01,18.81,475063,16.9861053496709,17.5457793315382,16.7995473557152,17.5457793315382,509292.568950634,0.0,1.0
2018-03-28,17.97,18.3,17.76,18.12,982117,16.762235756924,17.070056446951,16.5663498632705,16.9021542523908,1052881.17563374,0.0,1.0
2018-03-29,17.99,18.41,17.99,18.01,1114501,16.7808915563196,17.1726633436267,16.7808915563196,16.7995473557152,1194803.79947091,0.0,1.0
2018-04-02,18.03,18.25,17.82,18.0,953505,16.8182031551108,17.0234169484621,16.6223172614572,16.7902194560174,1022207.60395415,0.0,1.0
2018-04-03,18.41,18.51,18.11,18.11,576722,17.1726633436267,17.2659423406046,16.8928263526931,16.8928263526931,618276.373765894,0.0,1.0
2018-04-04,18.43,18.51,18.08,18.27,549386,17.1913191430223,17.2659423406046,16.8648426535997,17.0420727478577,588970.741323807,0.0,1.0
2018-04-05,18.15,18.41,17.85,18.41,762855,16.9301379514842,17.1726633436267,16.6503009605506,17.1726633436267,817820.757850717,0.0,1.0
2018-04-06,17.79,18.15,17.51,17.86,891154,16.5943335623639,16.9301379514842,16.3331523708258,16.6596288602484,955364.046433065,0.0,1.0
2018-04-09,17.58,18.01,17.56,17.81,997112,16.3984476687103,16.7995473557152,16.3797918693147,16.6129893617594,1068956.60577966,0.0,1.0
2018-04-10,17.93,18.04,17.59,17.67,1284279,16.7249241581329,16.8275310548085,16.4077755684081,16.4823987659904,1376814.76174602,0.0,1.0
2018-04-11,18.07,18.13,17.88,17.89,647667,16.8555147539019,16.9114821520886,16.6782846596439,16.6876125593417,694333.152138874,0.0,1.0
2018-04-12,18.1,18.32,18.0,18.21,335767,16.8834984529953,17.0887122463466,16.7902194560174,16.9861053496709,359959.916892806,0.0,1.0
2018-04-13,18.0,18.15,17.94,18.15,339950,16.7902194560174,16.9301379514842,16.7342520578307,16.9301379514842,364444.31331164,0.0,1.0
2018-04-16,18.56,18.7,18.12,18.17,459779,17.3125818390935,17.4431724348625,16.9021542523908,16.9487937508798,492907.315576151,0.0,1.0
2018-04-17,18.6,18.73,18.36,18.63,329254,17.3498934378846,17.4711561339559,17.1260238451377,17.377877136978,352977.637697047,0.0,1.0
2018-04-18,18.83,18.9,18.67,18.67,290016,17.5644351309337,17.6297304288183,17.4151887357692,17.4151887357692,310912.434091452,0.0,1.0
2018-04-19,18.66,18.93,18.55,18.76,296984,17.4058608360714,17.6577141279116,17.3032539393957,17.4991398330492,318382.497262962,0.0,1.0
2018-04-20,18.06,18.66,18.0,18.57,447192,16.8461868542041,17.4058608360714,16.7902194560174,17.3219097387913,479413.38831728,0.0,1.0
2018-04-23,18.01,18.4,17.9,18.12,208587,16.7995473557152,17.1633354439289,16.6969404590395,16.9021542523908,223616.255274996,0.0,1.0
2018-04-24,17.9,18.31,17.71,18.03,523494,16.6969404590395,17.0793843466488,16.5197103647816,16.8182031551108,561213.152971802,0.0,1.0
2018-04-25,18.24,18.57,17.9,18.0,1219628,17.0140890487643,17.3219097387913,16.6969404590395,16.7902194560174,1307505.48302882,0.0,1.0
2018-04-26,18.09,18.84,17.84,18.34,1536889,16.8741705532975,17.5737630306315,16.6409730608528,17.1073680457422,1647625.99276721,0.0,1.0
2018-04-27,18.23,18.35,17.93,18.09,587670,17.0047611490665,17.11669594544,16.7249241581329,16.8741705532975,630013.206659366,0.0,1.0
2018-04-30,17.83,18.53,17.83,18.3,982449,16.631645161155,17.2845981400001,16.631645161155,17.070056446951,1053237.09712813,0.0,1.0
2018-05-01,17.69,17.85,17.54,17.8,712722,16.501054565386,16.6503009605506,16.3611360699192,16.6036614620616,764075.540144429,0.0,1.0
2018-05-02,17.89,18.1,17.48,17.64,662814,16.6876125593417,16.8834984529953,16.3051686717324,16.454415066897,710571.534294284,0.0,1.0
2018-05-03,17.78,18.43,17.57,17.9,309063,16.5850056626661,17.1913191430223,16.3891197690125,16.6969404590395,331331.821753303,0.0,1.0
2018-05-04,17.76,17.9,17.55,17.74,548909,16.5663498632705,16.6969404590395,16.370463969617,16.5476940638749,588459.37218879,0.0,1.0
2018-05-07,17.67,17.88,17.59,17.71,391447,16.4823987659904,16.6782846596439,16.4077755684081,16.5197103647816,419651.810892489,0.0,1.0
2018-05-08,17.65,18.08,17.53,17.53,701301,16.4637429665948,16.8648426535997,16.3518081702214,16.3518081702214,751831.626326716,0.0,1.0
2018-05-09,17.75,17.85,17.54,17.72,510694,16.5570219635727,16.6503009605506,16.3611360699192,16.5290382644793,547490.878489116,0.0,1.0
2018-05-10,17.88,18.01,17.61,17.79,377365,16.6782846596439,16.7995473557152,16.4264313678037,16.5943335623639,404555.164856148,0.0,1.0
2018-05-11,17.9,18.07,17.78,17.86,709834,16.6969404590395,16.8555147539019,16.5850056626661,16.6596288602484,760979.451964274,0.0,1.0
2018-05-14,18.06,18.21,17.88,18.09,726442,16.8461868542041,16.9861053496709,16.6782846596439,16.8741705532975,778784.103105559,0.0,1.0
2018-05-15,17.96,18.01,17.74,17.87,693586,16.7529078572262,16.7995473557152,16.5476940638749,16.6689567599462,743560.739792816,0.0,1.0
2018-05-16,18.04,18.13,17.89,18.02,518541,16.8275310548085,16.9114821520886,16.6876125593417,16.808875255413,555903.275978619,0.0,1.0
2018-05-17,18.26,18.46,17.8,18.02,433920,17.0327448481599,17.2193028421156,16.6036614620616,16.808875255413,465185.104963043,0.0,1.0
2018-05-18,18.62,18.68,17.38,18.27,1036421,17.3685492372802,17.4245166354669,16.2118896747546,17.0420727478577,1111097.92512653,0.0,1.0
2018-05-21,18.86,19.4,18.6,18.7,349969,17.5924188300271,18.0961254137076,17.3498934378846,17.4431724348625,375185.209252424,0.0,1.0
2018-05-22,18.74,19.2,18.67,19.11,546977,17.4804840336537,17.9095674197519,17.4151887357692,17.8256163224718,586388.166384058,0.0,1.0
2018-05-23,18.49,18.68,18.37,18.68,258224,17.247286541209,17.4245166354669,17.1353517448355,17.4245166354669,276829.73484508,0.0,1.0
2018-05-24,18.78,18.82,18.44,18.44,251988,17.5177956324448,17.555107231236,17.20064704272,17.20064704272,270144.414245547,0.0,1.0
2018-05-25,18.81,18.95,18.73,18.79,220554,17.5457793315382,17.6763699273072,17.4711561339559,17.5271235321426,236445.509863613,0.0,1.0
2018-05-29,18.73,18.86,18.62,18.69,443106,17.4711561339559,17.5924188300271,17.3685492372802,17.4338445351647,475032.981009759,0.0,1.0
2018-05-30,19.18,19.22,18.58,18.78,316400,17.8909116203563,17.9282232191475,17.3312376384891,17.5177956324448,339197.472368887,0.0,1.0
2018-05-31,18.68,19.2,18.55,19.19,272549,17.4245166354669,17.9095674197519,17.3032539393957,17.9002395200541,292186.889686055,0.0,1.0
2018-06-01,19.03,19.1,18.77,18.77,421304,17.7509931248895,17.816288422774,17.508467732747,17.508467732747,451660.088176047,0.0,1.0
2018-06-04,18.66,19.15,18.52,19.11,551888,17.4058608360714,17.8629279212629,17.2752702403023,17.8256163224718,591653.017164095,0.0,1.0
2018-06-05,18.46,18.9,18.35,18.7,474432,17.2193028421156,17.6297304288183,17.11669594544,17.4431724348625,508616.103700745,0.0,1.0
2018-06-06,18.56,18.89,18.32,18.55,376281,17.3125818390935,17.6204025291205,17.0887122463466,17.3032539393957,403393.059735894,0.0,1.0
2018-06-07,18.85,18.9,18.56,18.63,461826,17.5830909303293,17.6297304288183,17.3125818390935,17.377877136978,495101.807440688,0.0,1.0
2018-06-08,19.18,19.2,18.75,18.81,434091,17.8909116203563,17.9095674197519,17.4898119333515,17.5457793315382,465368.425973712,0.0,1.0
2018-06-11,19.71,19.74,19.19,19.22,477249,18.385290304339,18.4132740034324,17.9002395200541,17.9282232191475,511636.076139631,0.0,1.0
2018-06-12,19.75,19.94,19.56,19.76,342336,18.4226019031302,18.5998319973882,18.2453718088722,18.431929802828,367002.231039428,0.0,1.0
2018-06-13,19.44,19.82,19.43,19.74,357318,18.1334370124988,18.4878972010147,18.124109112801,18.4132740034324,383063.724500334,0.0,1.0
2018-06-14,19.01,19.6,18.98,19.54,642525,17.7323373254939,18.2826834076634,17.7043536264006,18.2267160094767,688820.657186533,0.0,1.0
2018-06-15,19.44,19.49,18.89,18.92,902786,18.1334370124988,18.1800765109877,17.6204025291205,17.6483862282138,967834.163369208,0.0,1.0
2018-06-18,19.49,19.68,19.11,19.32,315470,18.1800765109877,18.3573066052457,17.8256163224718,18.0215022161253,338200.463363504,0.0,1.0
2018-06-19,19.47,19.54,19.08,19.37,397037,18.1614207115921,18.2267160094767,17.7976326233784,18.0681417146143,425644.585451725,0.0,1.0
2018-06-20,19.47,19.54,19.37,19.54,367332,18.1614207115921,18.2267160094767,18.0681417146143,18.2267160094767,393799.260177649,0.0,1.0
2018-06-21,19.42,19.66,19.34,19.46,990003,18.1334370124988,18.357537160954,18.0587369630137,18.1707870372413,1060243.47434787,0.02,1.0
2018-06-22,19.01,19.58,18.97,19.45,633211,17.7505992588878,18.2828371114689,17.7132492341453,18.1614495310557,678137.167902816,0.0,1.0
2018-06-25,18.5,19.03,18.32,18.95,953669,17.2743864434206,17.7692742712591,17.1063113320792,17.694574221774,1021331.58580111,0.0,1.0
2018-06-26,18.39,18.61,18.27,18.6,772859,17.1716738753786,17.3770990114625,17.059623801151,17.3677615052769,827693.159860144,0.0,1.0
2018-06-27,18.49,18.82,18.35,18.48,693199,17.2650489372349,17.5731866413608,17.1343238506361,17.2557114310493,742381.302051076,0.0,1.0
2018-06-28,18.51,18.66,18.29,18.5,366227,17.2837239496062,17.4237865423907,17.0782988135223,17.2743864434206,392210.717422067,0.0,1.0
2018-06-29,18.55,18.77,18.54,18.55,320220,17.3210739743487,17.5264991104327,17.3117364681631,17.3210739743487,342939.531855637,0.0,1.0
2018-07-02,18.79,18.84,18.51,18.51,246280,17.5451741228039,17.5918616537321,17.2837239496062,17.2837239496062,263753.50666856,0.0,1.0
2018-07-03,18.97,19.0,18.82,18.84,202608,17.7132492341453,17.7412617527022,17.5731866413608,17.5918616537321,216982.988789603,0.0,1.0
2018-07-05,19.15,19.175,18.9,19.0,375551,17.8813243454867,17.9046681109508,17.6478866908459,17.7412617527022,402196.252975817,0.0,1.0
2018-07-06,19.44,19.55,19.07,19.16,270719,18.15211202487,18.254824592912,17.8066242960016,17.8906618516723,289926.447830948,0.0,1.0
2018-07-09,19.77,19.81,19.27,19.54,262269,18.4602497289959,18.4975997537385,17.9933744197143,18.2454870867264,280876.922366642,0.0,1.0
2018-07-10,19.5,19.98,19.38,19.83,454736,18.2081370619838,18.6563373588942,18.0960869877562,18.5162747661097,486999.409649319,0.0,1.0
2018-07-11,19.2,19.56,19.09,19.43,337110,17.9280118764149,18.2641620990976,17.8252993083729,18.1427745186844,361027.873286657,0.0,1.0
2018-07-12,19.13,19.39,19.08,19.29,212574,17.8626493331154,18.1054244939419,17.8159618021873,18.0120494320856,227656.074088689,0.0,1.0
2018-07-13,18.9,19.26,18.86,19.12,286604,17.6478866908459,17.9840369135287,17.6105366661033,17.8533118269298,306938.484754084,0.0,1.0
2018-07-16,17.99,19.2,17.88,19.05,780683,16.7981736279533,17.9280118764149,16.6954610599113,17.7879492836304,836072.27077526,0.0,1.0
2018-07-17,18.3,18.43,17.91,17.91,670243,17.0876363197079,17.2090239001211,16.7234735784682,16.7234735784682,717796.579381417,0.0,1.0
2018-07-18,18.51,18.53,18.12,18.35,285930,17.2837239496062,17.3023989619775,16.9195612083665,17.1343238506361,306216.664616458,0.0,1.0
2018-07-19,19.93,20.05,18.4,18.64,755283,18.609649827966,18.7216999021936,17.1810113815642,17.4051115300194,808870.146894389,0.0,1.0
2018-07-20,20.87,20.95,19.82,19.93,2480921,19.4873754094155,19.5620754589006,18.5069372599241,18.609649827966,2656941.74727006,0.0,1.0
2018-07-23,21.35,21.51,20.88,21.02,926412,19.9355757063259,20.084975805296,19.4967129156012,19.6274380022,992140.708217612,0.0,1.0
2018-07-24,19.8,21.66,19.4,21.55,1411453,18.4882622475528,20.2250383980805,18.1147620001275,20.1223258300386,1511595.25031614,0.0,1.0
2018-07-25,19.52,19.84,19.07,19.66,837833,18.2268120743551,18.5256122722954,17.8066242960016,18.357537160954,897277.049507225,0.0,1.0
2018-07-26,19.2,19.54,18.88,19.54,826927,17.9280118764149,18.2454870867264,17.6292116784746,18.2454870867264,885597.271434592,0.0,1.0
2018-07-27,19.1,19.29,18.91,19.2,592421,17.8346368145585,18.0120494320856,17.6572241970315,17.9280118764149,634453.127229556,0.0,1.0
2018-07-30,19.12,19.3,19.01,19.07,611946,17.8533118269298,18.0213869382712,17.7505992588878,17.8066242960016,655363.421275777,0.0,1.0
2018-07-31,19.19,19.66,19.17,19.34,753506,17.9186743702292,18.357537160954,17.899999357858,18.0587369630137,806967.069172486,0.0,1.0
2018-08-01,19.3,19.49,19.02,19.15,654606,18.0213869382712,18.1987995557982,17.7599367650735,17.8813243454867,701050.137998534,0.0,1.0
2018-08-02,19.62,19.72,19.17,19.22,490197,18.3201871362114,18.4135621980678,17.899999357858,17.9466868887861,524976.359056392,0.0,1.0
2018-08-03,19.19,19.77,19.17,19.77,335172,17.9186743702292,18.4602497289959,17.899999357858,18.4602497289959,358952.372653543,0.0,1.0
2018-08-06,19.26,19.28,18.99,19.12,254743,17.9840369135287,18.0027119258999,17.7319242465166,17.8533118269298,272816.954479733,0.0,1.0
2018-08-07,19.31,19.48,19.08,19.34,203432,18.0307244444568,18.1894620496126,17.8159618021873,18.0587369630137,217865.451391093,0.0,1.0
2018-08-08,19.27,19.31,19.01,19.31,334770,17.9933744197143,18.0307244444568,17.7505992588878,18.0307244444568,358521.850850388,0.0,1.0
2018-08-09,19.39,19.45,19.13,19.29,216989,18.1054244939419,18.1614495310557,17.8626493331154,18.0120494320856,232384.317275069,0.0,1.0
2018-08-10,19.62,19.74,19.17,19.32,291539,18.3201871362114,18.432237210439,17.899999357858,18.0400619506425,312223.621815191,0.0,1.0
2018-08-13,19.65,19.72,19.46,19.57,321065,18.3481996547683,18.4135621980678,18.1707870372413,18.2734996052833,343844.484402067,0.0,1.0
2018-08-14,19.65,19.92,19.57,19.69,176297,18.3481996547683,18.6003123217804,18.2734996052833,18.3855496795109,188805.2296782,0.0,1.0
2018-08-15,19.73,19.76,19.26,19.57,390544,18.4228997042534,18.4509122228103,17.9840369135287,18.2734996052833,418253.002713845,0.0,1.0
2018-08-16,19.66,19.98,19.66,19.82,231736,18.357537160954,18.6563373588942,18.357537160954,18.5069372599241,248177.613372361,0.0,1.0
2018-08-17,19.84,19.84,19.48,19.65,213603,18.5256122722954,18.5256122722954,18.1894620496126,18.3481996547683,228758.081390792,0.0,1.0
2018-08-20,20.14,20.18,19.65,19.85,268091,18.8057374578643,18.8430874826069,18.3481996547683,18.534949778481,287111.991864061,0.0,1.0
2018-08-21,20.38,20.56,19.94,20.17,269977,19.0298376063195,19.1979127176609,18.6189873341517,18.8337499764212,289131.803109703,0.0,1.0
2018-08-22,20.24,20.41,20.13,20.37,236081,18.8991125197207,19.0578501248764,18.7963999516787,19.0205001001339,252830.890075605,0.0,1.0
2018-08-23,20.18,20.29,20.05,20.25,274437,18.8430874826069,18.9458000506488,18.7216999021936,18.9084500259063,293908.239035242,0.0,1.0
2018-08-24,20.12,20.32,19.85,20.18,243142,18.7870624454931,18.9738125692057,18.534949778481,18.8430874826069,260392.866324536,0.0,1.0
2018-08-27,20.46,20.58,20.08,20.21,224848,19.1045376558046,19.2165877300322,18.7497124207505,18.8711000011638,240800.911431753,0.0,1.0
2018-08-28,20.35,20.62,20.33,20.55,266808,19.0018250877626,19.2539377547747,18.9831500753914,19.1885752114753,285737.963323149,0.0,1.0
2018-08-29,20.65,20.74,20.21,20.42,238048,19.2819502733316,19.3659878290023,18.8711000011638,19.0671876310621,254937.448251735,0.0,1.0
2018-08-30,20.52,20.68,20.43,20.63,237447,19.1605626929184,19.3099627918885,19.0765251372477,19.2632752609603,254293.807446522,0.0,1.0
2018-08-31,20.45,20.63,19.82,20.47,274515,19.095200149619,19.2632752609603,18.5069372599241,19.1138751619902,293991.77311645,0.0,1.0
2018-09-04,20.41,20.73,20.08,20.48,271341,19.0578501248764,19.3566503228167,18.7497124207505,19.1232126681759,290592.578581101,0.0,1.0
2018-09-05,20.74,20.88,20.2,20.38,219402,19.3659878290023,19.4967129156012,18.8617624949781,19.0298376063195,234968.519043752,0.0,1.0
2018-09-06,20.7,20.93,20.55,20.8,316348,19.3286378042598,19.5434004465293,19.1885752114753,19.4220128661161,338792.814388441,0.0,1.0
2018-09-07,20.86,21.08,20.42,20.69,383247,19.4780379032299,19.6834630393138,19.0671876310621,19.3193002980741,410438.282321769,0.0,1.0
2018-09-10,21.26,21.51,20.81,20.94,587518,19.8515381506552,20.084975805296,19.4313503723017,19.552737952715,629202.260560739,0.0,1.0
2018-09-11,21.0,21.35,20.9,21.26,314838,19.6087629898288,19.9355757063259,19.5153879279724,19.8515381506552,337175.680252216,0.0,1.0
2018-09-12,20.97,21.01,20.75,20.98,298349,19.5807504712719,19.6181004960144,19.3753253351879,19.5900879774575,319516.789674589,0.0,1.0
2018-09-13,20.75,21.05,20.45,21.05,256289,19.3753253351879,19.6554505207569,19.095200149619,19.6554505207569,274472.642807287,0.0,1.0
2018-09-14,20.78,21.1,20.69,20.73,222248,19.4033378537448,19.7021380516851,19.3193002980741,19.3566503228167,238016.442058121,0.0,1.0
2018-09-17,20.29,20.77,19.96,20.77,302171,18.9458000506488,19.3940003475592,18.6376623465229,19.3940003475592,323609.959653831,0.0,1.0
2018-09-18,20.38,20.5,20.13,20.35,214710,19.0298376063195,19.1418876805471,18.7963999516787,19.0018250877626,229943.622774105,0.0,1.0
2018-09-19,20.34,20.51,20.2,20.38,276474,18.992487581577,19.1512251867328,18.8617624949781,19.0298376063195,296089.763694507,0.0,1.0
2018-09-20,20.29,20.57,20.22,20.43,223269,18.9644750630201,19.2261829495477,18.8990480913882,19.0953290062839,238874.421514232,0.02,1.0
2018-09-21,19.98,20.53,19.87,20.37,910111,18.6747270457931,19.1887961086152,18.5719132332286,19.0392487448851,973723.350033989,0.0,1.0
2018-09-24,19.89,20.13,19.7,19.96,232700,18.5906066536949,18.81492769929,18.4130191592654,18.6560336253268,248964.60272748,0.0,1.0
2018-09-25,19.79,20.02,19.51,19.9,221510,18.4971395513636,18.7121138867256,18.235431664836,18.599953363928,236992.475935385,0.0,1.0
2018-09-26,19.86,20.14,19.65,19.76,279545,18.5625665229955,18.8242744095231,18.3662856080998,18.4690994206642,299083.84129546,0.0,1.0
2018-09-27,19.7,19.87,19.66,19.85,237503,18.4130191592654,18.5719132332286,18.3756323183329,18.5532198127624,254103.309160227,0.0,1.0
2018-09-28,19.73,19.9,19.55,19.66,353180,18.4410592899648,18.599953363928,18.2728185057685,18.3756323183329,377865.571084192,0.0,1.0
2018-10-01,19.4,19.88,19.24,19.79,301530,18.1326178522716,18.5812599434618,17.9830704885415,18.4971395513636,322605.486293154,0.0,1.0
2018-10-02,18.94,19.55,18.88,19.42,267601,17.7026691815476,18.2728185057685,17.6465889201488,18.1513112727378,286305.013555979,0.0,1.0
2018-10-03,19.14,19.25,18.8,19.0,606143,17.8896033862102,17.9924171987746,17.5718152382838,17.7587494429464,648509.45935128,0.0,1.0
2018-10-04,18.65,19.2,18.52,19.15,324434,17.4316145847868,17.945683647609,17.3101073517561,17.8989500964433,347110.364938923,0.0,1.0
2018-10-05,18.21,18.64,17.95,18.64,500046,17.0203593345291,17.4222678745537,16.7773448684678,17.4222678745537,534996.793018761,0.0,1.0
2018-10-08,18.35,18.55,18.1,18.18,362191,17.1512132777929,17.3381474824555,16.9175455219647,16.9923192038297,387506.396332054,0.0,1.0
2018-10-09,18.47,18.84,18.35,18.37,561994,17.2633738005905,17.6092020792163,17.1512132777929,17.1699066982592,601274.658123023,0.0,1.0
2018-10-10,18.03,18.48,18.0,18.42,613875,16.8521185503328,17.2727205108236,16.8240784196334,17.2166402494248,656781.888695022,0.0,1.0
2018-10-11,17.76,18.67,17.76,18.08,514117,16.5997573740383,17.4503080052531,16.5997573740383,16.8988521014984,550051.287754378,0.0,1.0
2018-10-12,17.9,18.0,17.69,17.9,341699,16.7306113173021,16.8240784196334,16.5343304024064,16.7306113173021,365582.104801793,0.0,1.0
2018-10-15,18.09,18.24,17.9,17.9,302176,16.9081988117316,17.0483994652285,16.7306113173021,16.7306113173021,323296.638563725,0.0,1.0
2018-10-16,18.7,18.73,18.0,18.28,385187,17.4783481359525,17.5063882666519,16.8240784196334,17.085786306161,412109.705332143,0.0,1.0
2018-10-17,18.46,18.72,18.0,18.68,465937,17.2540270903574,17.4970415564187,16.8240784196334,17.4596547154862,498503.739153561,0.0,1.0
2018-10-18,19.74,19.81,18.42,18.57,1058192,18.450406000198,18.5158329718299,17.2166402494248,17.3568409029218,1132154.49458271,0.0,1.0
2018-10-19,19.49,19.81,19.1,19.81,623659,18.2167382443697,18.5158329718299,17.8522165452777,18.5158329718299,667249.742898228,0.0,1.0
2018-10-22,18.94,19.52,18.86,19.51,539776,17.7026691815476,18.2447783750691,17.6278954996826,18.235431664836,577503.727554053,0.0,1.0
2018-10-23,18.66,18.83,18.28,18.75,624494,17.44096129502,17.5998553689832,17.085786306161,17.5250816871181,668143.105353221,0.0,1.0
2018-10-24,18.57,18.94,18.52,18.58,622615,17.3568409029218,17.7026691815476,17.3101073517561,17.3661876131549,666132.772355694,0.0,1.0
2018-10-25,18.91,19.16,18.56,18.9,370562,17.6746290508482,17.9082968066764,17.3474941926887,17.6652823406151,396462.488680277,0.0,1.0
2018-10-26,18.6,18.91,18.39,18.77,439540,17.3848810336212,17.6746290508482,17.1886001187255,17.5437751075844,470261.716728992,0.0,1.0
2018-10-29,18.7,19.26,18.5,18.81,342138,17.4783481359525,18.0017639090077,17.2914139312899,17.5811619485169,366051.788775137,0.0,1.0
2018-10-30,19.43,19.46,18.73,18.73,242167,18.1606579829709,18.1886981136703,17.5063882666519,17.5063882666519,259093.300166333,0.0,1.0
2018-10-31,19.47,19.69,19.26,19.59,345662,18.1980448239035,18.4036724490323,18.0017639090077,18.310205346701,369822.099303765,0.0,1.0
2018-11-01,19.61,19.77,19.24,19.47,363238,18.3288987671673,18.4784461308973,17.9830704885415,18.1980448239035,388626.576560053,0.0,1.0
2018-11-02,19.66,19.81,19.52,19.7,352013,18.3756323183329,18.5158329718299,18.2447783750691,18.4130191592654,376617.00343751,0.0,1.0
2018-11-05,19.59,19.72,19.28,19.71,307801,18.310205346701,18.4317125797317,18.020457329474,18.4223658694986,329314.798814444,0.0,1.0
2018-11-06,20.08,20.13,19.63,19.64,435039,18.7681941481244,18.81492769929,18.3475921876335,18.3569388978667,465446.118633262,0.0,1.0
2018-11-07,20.14,20.47,19.81,20.21,383199,18.8242744095231,19.1327158472164,18.5158329718299,18.8897013811551,409982.753762647,0.0,1.0
2018-11-08,20.21,20.43,20.05,20.13,377563,18.8897013811551,19.0953290062839,18.740154017425,18.81492769929,403952.824665214,0.0,1.0
2018-11-09,19.85,20.42,19.58,20.15,228746,18.5532198127624,19.0859822960508,18.3008586364679,18.8336211197563,244734.237281909,0.0,1.0
2018-11-12,19.63,20.06,19.59,19.86,294880,18.3475921876335,18.7495007276581,18.310205346701,18.5625665229955,315490.683507862,0.0,1.0
2018-11-13,19.5,19.93,19.37,19.7,289846,18.2260849546029,18.6279934946274,18.1045777215722,18.4130191592654,310104.831294151,0.0,1.0
2018-11-14,19.73,19.93,19.42,19.59,436443,18.4410592899648,18.6279934946274,18.1513112727378,18.310205346701,466948.251431843,0.0,1.0
2018-11-15,20.09,20.2,19.35,19.54,320598,18.7775408583575,18.8803546709219,18.0858843011059,18.2634717955354,343006.247121722,0.0,1.0
2018-11-16,19.99,20.36,19.82,20.03,314592,18.6840737560262,19.029902034652,18.525179682063,18.7214605969587,336580.456816688,0.0,1.0
2018-11-19,20.31,20.4,19.73,19.97,519091,18.9831684834864,19.0672888755845,18.4410592899648,18.6653803355599,555372.946258745,0.0,1.0
2018-11-20,19.67,20.29,19.55,20.14,318338,18.3849790285661,18.9644750630201,18.2728185057685,18.8242744095231,340588.284069877,0.0,1.0
2018-11-21,19.77,19.98,19.7,19.73,395278,18.4784461308973,18.6747270457931,18.4130191592654,18.4410592899648,422906.017348144,0.0,1.0
2018-11-23,19.77,19.9634,19.61,19.66,77213,18.4784461308973,18.6592115068061,18.3288987671673,18.3756323183329,82609.814655767,0.0,1.0
2018-11-26,20.35,20.44,18.74,19.97,383882,19.0205553244189,19.104675716517,17.515734976885,18.6653803355599,410713.492153977,0.0,1.0
2018-11-27,20.31,20.33,20.07,20.25,261625,18.9831684834864,19.0018619039526,18.7588474378912,18.9270882220876,279911.320105616,0.0,1.0
2018-11-28,20.53,20.73,20.18,20.33,357745,19.1887961086152,19.3757303132778,18.8616612504557,19.0018619039526,382749.642469886,0.0,1.0
2018-11-29,20.52,20.65,20.3,20.46,242823,19.1794493983821,19.3009566314128,18.9738217732532,19.1233691369833,259795.151388461,0.0,1.0
2018-11-30,20.75,21.09,20.47,20.47,302879,19.3944237337441,19.7122118816705,19.1327158472164,19.1327158472164,324048.77485817,0.0,1.0
2018-12-03,20.23,21.01,20.18,21.01,256164,18.9270882220876,19.6568523749906,18.8803084686964,19.6568523749906,273797.937601013,0.02,1.0
2018-12-04,19.08,20.27,18.99,20.14,496065,17.8511538940895,18.9645120248005,17.7669503379853,18.8428846659834,530213.355178896,0.0,1.0
2018-12-06,19.48,19.52,18.733,18.87,347633,18.2253919212193,18.2628157239323,17.5265024055544,17.6546789298464,371563.523532006,0.0,1.0
2018-12-07,19.25,19.55,19.07,19.42,444272,18.0102050556197,18.290883575967,17.8417979434113,18.1692562171498,474855.004348296,0.0,1.0
2018-12-10,18.95,19.39,18.81,19.25,471374,17.7295265352723,18.1411883651151,17.5985432257769,18.0102050556197,503822.664538109,0.0,1.0
2018-12-11,19.07,19.31,18.75,19.19,403032,17.8417979434113,18.0663407596891,17.5424075217075,17.9540693515502,430776.105882213,0.0,1.0
2018-12-12,18.93,19.47,18.77,19.28,327784,17.7108146339159,18.216035970541,17.561119423064,18.0382729076544,350348.148758648,0.0,1.0
2018-12-13,18.52,19.67,18.38,18.94,517159,17.3272206561079,18.4031549841059,17.1962373466124,17.7201705845941,552759.433846293,0.0,1.0
2018-12-14,18.09,18.51,17.92,18.32,483472,16.9249147769434,17.3178647054296,16.7658636154132,17.140101642543,516753.472337396,0.0,1.0
2018-12-17,18.12,18.48,17.9,18.1,527445,16.9529826289781,17.2897968533949,16.7471517140567,16.9342707276216,563753.506339557,0.0,1.0
2018-12-18,17.88,18.32,17.79,18.12,467367,16.7284398127002,17.140101642543,16.644236256596,16.9529826289781,499539.828792387,0.0,1.0
2018-12-19,17.42,18.21,17.24,17.84,270633,16.298066081501,17.0371861850823,16.1296589692926,16.6910160099873,289262.961410561,0.0,1.0
2018-12-20,17.48,17.63,17.3,17.42,319737,16.3542017855705,16.4945410457441,16.1857946733621,16.298066081501,341747.205597722,0.0,1.0
2018-12-21,17.3,17.7,17.23,17.55,740132,16.1857946733621,16.5600327004918,16.1203030186144,16.4196934403182,791081.553819088,0.0,1.0
2018-12-24,17.37,17.69,17.0,17.23,179073,16.2512863281098,16.5506767498136,15.9051161530148,16.1203030186144,191400.111178878,0.0,1.0
2018-12-26,18.02,18.11,17.26,17.37,418071,16.8594231221957,16.9436266782999,16.1483708706491,16.2512863281098,446850.367619153,0.0,1.0
2018-12-27,18.11,18.33,17.81,17.86,431464,16.9436266782999,17.1494575932212,16.6629481579525,16.7097279113438,461165.321235939,0.0,1.0
2018-12-28,18.24,18.49,17.91,18.14,552769,17.065254037117,17.2991528040731,16.756507664735,16.9716945303346,590820.771731291,0.0,1.0
2018-12-31,18.3,18.37,17.77,18.33,441297,17.1213897411865,17.1868813959342,16.6255243552396,17.1494575932212,471675.209902695,0.0,1.0
2019-01-02,18.33,18.465,18.07,18.1,298155,17.1494575932212,17.2757629273775,16.9062028755869,16.9342707276216,318679.533757398,0.0,1.0
2019-01-03,18.05,18.24,17.89,18.24,270037,16.8874909742304,17.065254037117,16.7377957633785,17.065254037117,288625.933682971,0.0,1.0
2019-01-04,18.53,18.73,17.94,18.26,467689,17.3365766067861,17.523695620351,16.7845755167697,17.0839659384735,499883.994779439,0.0,1.0
2019-01-07,18.75,18.97,18.37,18.43,363495,17.5424075217075,17.7482384366288,17.1868813959342,17.2430171000037,388517.439329024,0.0,1.0
2019-01-08,19.16,19.31,18.13,19.02,391952,17.9260014995155,18.0663407596891,16.9623385796563,17.7950181900201,418933.375644478,0.0,1.0
2019-01-09,19.35,19.48,19.13,19.17,240579,18.1037645624021,18.2253919212193,17.8979336474807,17.9353574501937,257140.090059939,0.0,1.0
2019-01-10,19.33,19.4,19.13,19.26,183240,18.0850526610456,18.1505443157933,17.8979336474807,18.0195610062979,195853.961079658,0.0,1.0
2019-01-11,19.26,19.49,19.19,19.3,332242,18.0195610062979,18.2347478718975,17.9540693515502,18.0569848090109,355113.03065394,0.0,1.0
2019-01-14,19.07,19.29,18.91,19.14,258931,17.8417979434113,18.0476288583326,17.6921027325594,17.907289598159,276755.413645039,0.0,1.0
2019-01-15,19.06,19.2,18.89,19.16,260679,17.832441992733,17.9634253022284,17.6733908312029,17.9260014995155,278623.743289044,0.0,1.0
2019-01-16,19.11,19.33,18.98,19.05,223631,17.8792217461242,18.0850526610456,17.7575943873071,17.8230860420548,239025.415685468,0.0,1.0
2019-01-17,19.58,19.68,19.11,19.14,269708,18.3189514280017,18.4125109347842,17.8792217461242,17.907289598159,288274.285826635,0.0,1.0
2019-01-18,19.95,20.06,19.58,19.69,311677,18.6651216030967,18.7680370605574,18.3189514280017,18.4218668854624,333132.3675367,0.0,1.0
2019-01-22,20.06,20.22,19.59,19.76,833297,18.7680370605574,18.9177322714093,18.32830737868,18.4873585402101,890659.889793693,0.0,1.0
2019-01-23,19.76,21.03,19.68,20.32,1077473,18.4873585402101,19.6755642763471,18.4125109347842,19.0112917781918,1151644.59182702,0.0,1.0
2019-01-24,19.65,20.03,19.54,19.8,247695,18.3844430827494,18.7399692085227,18.2815276252887,18.5247823429231,264745.944606123,0.0,1.0
2019-01-25,19.85,20.03,19.72,19.79,377002,18.5715620963143,18.7399692085227,18.4499347374971,18.5154263922448,402954.240531289,0.0,1.0
2019-01-28,19.85,19.92,19.67,19.82,416858,18.5715620963143,18.637053751062,18.4031549841059,18.5434942442796,445553.866556124,0.0,1.0
2019-01-29,19.85,20.09,19.74,19.97,533826,18.5715620963143,18.7961049125922,18.4686466388536,18.6838335044532,570573.764610946,0.0,1.0
2019-01-30,20.42,20.62,19.61,19.83,475767,19.1048512849742,19.2919702985391,18.3470192800364,18.5528501949578,508518.071932907,0.0,1.0
2019-01-31,20.01,20.52,19.84,20.36,441793,18.7212573071662,19.1984107917567,18.5622061456361,19.0487155809047,472205.353783374,0.0,1.0
2019-02-01,20.1,20.28,19.69,19.98,347443,18.8054608632704,18.9738679754788,18.4218668854624,18.6931894551315,371360.444222876,0.0,1.0
2019-02-04,20.51,20.67,19.9,20.08,345365,19.1890548410784,19.3387500519303,18.6183418497055,18.7867489619139,369139.397884066,0.0,1.0
2019-02-05,20.52,20.67,20.43,20.54,240863,19.1984107917567,19.3387500519303,19.1142072356525,19.2171226931131,257443.640185165,0.0,1.0
2019-02-06,20.34,20.75,20.27,20.51,139963,19.0300036795483,19.4135976573563,18.9645120248005,19.1890548410784,149597.838651998,0.0,1.0
2019-02-07,20.34,20.57,20.2,20.22,317217,19.0300036795483,19.2451905451479,18.8990203700528,18.9177322714093,339053.732655566,0.0,1.0
2019-02-08,20.17,20.43,19.96,20.23,267546,18.8709525180181,19.1142072356525,18.674477553775,18.9270882220876,285963.45705642,0.0,1.0
2019-02-11,20.35,20.36,19.98,20.23,227458,19.0393596302265,19.0487155809047,18.6931894551315,18.9270882220876,243115.86050675,0.0,1.0
2019-02-12,20.78,20.8,20.39,20.42,247610,19.441665509391,19.4603774107475,19.0767834329395,19.1048512849742,264655.093336249,0.0,1.0
2019-02-13,21.09,21.12,20.73,20.77,197616,19.7316999804166,19.7597678324513,19.3948857559998,19.4323095587127,211219.582911579,0.0,1.0
2019-02-14,21.13,21.32,20.98,21.0,254960,19.7691237831295,19.9468868460162,19.6287845229559,19.6474964243124,272511.056084205,0.0,1.0
2019-02-15,20.84,21.28,20.74,21.19,451599,19.4978012134605,19.9094630433032,19.404241706678,19.825259487199,482686.383811463,0.0,1.0
2019-02-19,21.01,21.16,20.65,20.83,370867,19.6568523749906,19.7971916351643,19.3200381505738,19.4884452627822,396396.916523301,0.0,1.0
2019-02-20,21.14,21.33,20.99,21.08,677362,19.7784797338078,19.9562427966944,19.6381404736341,19.7223440297383,723990.563113073,0.0,1.0
2019-02-21,20.95,21.24,20.81,21.15,233375,19.6007166709211,19.8720392405902,19.4697333614257,19.787835684486,249440.177728473,0.0,1.0
2019-02-22,20.8,20.94,20.52,20.94,383040,19.4603774107475,19.5913607202429,19.1984107917567,19.5913607202429,409407.887207773,0.0,1.0
2019-02-25,20.64,21.07,20.6,20.89,350800,19.3106821998956,19.7129880790601,19.2732583971826,19.5445809668517,374948.534963677,0.0,1.0
2019-02-26,20.64,20.76,20.41,20.59,548695,19.3106821998956,19.4229536080345,19.095495334296,19.2639024465044,586466.323808137,0.0,1.0
2019-02-27,20.24,20.71,20.12,20.64,394266,18.9364441727658,19.3761738546433,18.8241727646269,19.3106821998956,421406.667861999,0.0,1.0
2019-02-28,20.09,20.21,19.87,20.21,443284,18.7961049125922,18.9083763207311,18.5902739976708,18.9083763207311,473798.991940816,0.0,1.0
2019-03-01,20.09,20.27,19.99,20.27,329228,18.7961049125922,18.9645120248005,18.7025454058097,18.9645120248005,351891.551508042,0.0,1.0
2019-03-04,19.74,20.23,19.72,20.13,399421,18.4686466388536,18.9270882220876,18.4499347374971,18.8335287153051,426916.530170259,0.0,1.0
2019-03-05,19.55,19.77,19.44,19.77,549313,18.290883575967,18.4967144908884,18.1879681185063,18.4967144908884,587126.865982047,0.0,1.0
2019-03-06,19.56,19.61,19.26,19.49,648900,18.3002395266452,18.3470192800364,18.0195610062979,18.2347478718975,693569.282605274,0.0,1.0
2019-03-07,19.7,19.78,19.41,19.54,442042,18.4312228361406,18.5060704415666,18.1599002664716,18.2815276252887,472471.494562184,0.0,1.0
2019-03-08,19.82,19.92,19.44,19.45,462192,18.5434942442796,18.637053751062,18.1879681185063,18.1973240691845,494008.589714742,0.0,1.0
2019-03-11,20.29,20.42,19.75,19.82,753876,18.983223926157,19.1048512849742,18.4780025895319,18.5434942442796,805771.669738533,0.0,1.0
2019-03-12,20.29,20.36,19.93,20.35,476030,18.983223926157,19.0487155809047,18.6464097017403,19.0393596302265,508799.176450284,0.0,1.0
2019-03-13,20.52,20.7,20.2,20.3,529404,19.1984107917567,19.366817903965,18.8990203700528,18.9925798768353,565847.360900541,0.0,1.0
2019-03-14,20.4,20.68,20.23,20.49,341483,19.0861393836177,19.3481060026086,18.9270882220876,19.1703429397219,364990.166946982,0.0,1.0
2019-03-15,20.04,20.54,20.01,20.4,664595,18.7493251592009,19.2171226931131,18.7212573071662,19.0861393836177,710344.702377951,0.0,1.0
2019-03-18,20.11,20.26,19.96,20.05,330801,18.8148168139486,18.9551560741223,18.674477553775,18.7586811098792,353572.834419953,0.0,1.0
2019-03-19,19.52,20.11,19.495,20.11,384671,18.2628157239323,18.8148168139486,18.2394258472366,18.8148168139486,411151.16275089,0.0,1.0
2019-03-20,19.13,19.54,19.08,19.43,536978,17.8979336474807,18.2815276252887,17.8511538940895,18.1786121678281,573942.743465581,0.0,1.0
2019-03-21,19.37,19.38,19.02,19.02,378236,18.1411883651151,18.1505539760418,17.8133919826788,17.8133919826788,403856.195776484,0.02,1.0
2019-03-22,19.0,19.34,18.98,19.34,443904,17.7946607608253,18.1130915323348,17.7759295389718,18.1130915323348,473972.283785692,0.0,1.0
2019-03-25,18.8,19.11,18.79,18.99,350563,17.6073485422903,17.8976824810196,17.5979829313636,17.7852951498986,374308.73729627,0.0,1.0
2019-03-26,19.2,19.23,18.86,18.89,967647,17.9819729793603,18.0100698121406,17.6635422078508,17.6916390406311,1033191.54251454,0.0,1.0
2019-03-27,19.25,19.48,19.03,19.17,268446,18.0288010339941,18.2442100853093,17.8227575936056,17.9538761465801,286629.459732585,0.0,1.0
2019-03-28,19.4,19.47,19.22,19.25,310823,18.1692851978953,18.2348444743826,18.0007042012138,18.0288010339941,331876.90843768,0.0,1.0
2019-03-29,19.28,19.55,19.11,19.55,356546,18.0568978667743,18.3097693617966,17.8976824810196,18.3097693617966,380697.001817179,0.0,1.0
2019-04-01,19.32,19.62,19.3,19.38,468619,18.0943603104813,18.3753286382838,18.0756290886278,18.1505539760418,500361.379161636,0.0,1.0
2019-04-02,19.25,19.48,19.16,19.33,386305,18.0288010339941,18.2442100853093,17.9445105356533,18.1037259214081,412471.757604868,0.0,1.0
2019-04-03,19.18,19.54,19.18,19.31,150368,17.9632417575068,18.3004037508698,17.9632417575068,18.0849946995546,160553.327675098,0.0,1.0
2019-04-04,19.36,19.51,19.11,19.17,276799,18.1318227541883,18.2723069180896,17.8976824810196,17.9538761465801,295548.258586532,0.0,1.0
2019-04-05,19.39,19.57,19.34,19.4,237566,18.1599195869686,18.3285005836501,18.1130915323348,18.1692851978953,253657.77188273,0.0,1.0
2019-04-08,19.55,19.55,19.12,19.27,217035,18.3097693617966,18.3097693617966,17.9070480919463,18.0475322558476,231736.083953799,0.0,1.0
2019-04-09,19.33,19.49,19.3,19.38,166914,18.1037259214081,18.2535756962361,18.0756290886278,18.1505539760418,178220.087622109,0.0,1.0
2019-04-10,19.49,19.56,19.25,19.32,288312,18.2535756962361,18.3191349727233,18.0288010339941,18.0943603104813,307841.103217858,0.0,1.0
2019-04-11,19.57,19.73,19.36,19.53,165899,18.3285005836501,18.4783503584781,18.1318227541883,18.2910381399431,177136.335576526,0.0,1.0
2019-04-12,19.51,19.82,19.43,19.71,257633,18.2723069180896,18.5626408568188,18.1973820306756,18.4596191366246,275084.030305108,0.0,1.0
2019-04-15,19.31,19.73,19.22,19.54,205006,18.0849946995546,18.4783503584781,18.0007042012138,18.3004037508698,218892.287543634,0.0,1.0
2019-04-16,19.46,19.49,19.02,19.2,228378,18.2254788634558,18.2535756962361,17.8133919826788,17.9819729793603,243847.413464192,0.0,1.0
2019-04-17,19.41,19.71,19.35,19.55,248039,18.1786508088221,18.4596191366246,18.1224571432616,18.3097693617966,264840.171068337,0.0,1.0
2019-04-18,20.08,20.22,19.26,19.31,622384,18.8061467409143,18.9372652938888,18.0381666449208,18.0849946995546,664541.80604742,0.0,1.0
2019-04-22,20.55,20.98,20.02,20.18,1113048,19.2463304544716,19.6490517243219,18.7499530753538,18.8998028501818,1188441.42545031,0.0,1.0
2019-04-23,20.35,20.84,19.74,20.65,695761,19.0590182359366,19.5179331713474,18.4877159694048,19.3399865637391,742889.070923029,0.0,1.0
2019-04-24,20.41,20.67,20.29,20.39,492725,19.1152119014971,19.3587177855926,19.0028245703761,19.0964806796436,526100.223310231,0.0,1.0
2019-04-25,20.01,20.5,19.91,20.36,376662,18.7405874644271,19.1995023998378,18.6469313551596,19.0683838468633,402175.579303827,0.0,1.0
2019-04-26,20.28,20.36,19.9,19.95,396225,18.9934589594493,19.0683838468633,18.6375657442328,18.6843937988666,423063.698779434,0.0,1.0
2019-04-29,20.06,20.47,19.9,20.34,640300,18.7874155190608,19.1714055670576,18.6375657442328,19.0496526250098,683671.364321967,0.0,1.0
2019-04-30,19.68,20.12,19.58,20.03,307202,18.4315223038443,18.8436091846213,18.3378661945768,18.7593186862806,328010.636361763,0.0,1.0
2019-05-01,19.34,19.73,19.29,19.73,501129,18.1130915323348,18.4783503584781,18.0662634777011,18.4783503584781,535073.476700458,0.0,1.0
2019-05-02,19.69,19.69,19.29,19.31,257754,18.4408879147711,18.4408879147711,18.0662634777011,18.0849946995546,275213.226361774,0.0,1.0
2019-05-03,19.93,20.02,19.62,19.67,219996,18.6656625770131,18.7499530753538,18.3753286382838,18.4221566929176,234897.650266086,0.0,1.0
2019-05-06,20.02,20.21,19.7,19.7,298595,18.7499530753538,18.9278996829621,18.4502535256978,18.4502535256978,318820.632562421,0.0,1.0
2019-05-07,19.59,19.93,19.41,19.88,207547,18.3472318055036,18.6656625770131,18.1786508088221,18.6188345223793,221605.404733611,0.0,1.0
2019-05-08,19.21,19.7,19.19,19.57,328995,17.9913385902871,18.4502535256978,17.9726073684336,18.3285005836501,351279.807129634,0.0,1.0
2019-05-09,19.48,19.59,19.12,19.12,268936,18.2442100853093,18.3472318055036,17.9070480919463,17.9070480919463,287152.650375281,0.0,1.0
2019-05-10,19.43,19.57,19.16,19.41,234485,18.1973820306756,18.3285005836501,17.9445105356533,18.1786508088221,250368.077249783,0.0,1.0
2019-05-13,19.05,19.16,18.84,19.13,571524,17.8414888154591,17.9445105356533,17.6448109859973,17.9164137028731,610236.752807663,0.0,1.0
2019-05-14,19.47,19.51,18.98,19.13,347946,18.2348444743826,18.2723069180896,17.7759295389718,17.9164137028731,371514.472169874,0.0,1.0
2019-05-15,19.61,19.65,19.38,19.42,243380,18.3659630273571,18.4034254710641,18.1505539760418,18.1880164197488,259865.58901871,0.0,1.0
2019-05-16,19.71,19.96,19.61,19.61,301833,18.4596191366246,18.6937594097933,18.3659630273571,18.3659630273571,322277.96174823,0.0,1.0
2019-05-17,19.67,19.89,19.56,19.59,986771,18.4221566929176,18.6282001333061,18.3191349727233,18.3472318055036,1053610.92588373,0.0,1.0
2019-05-20,19.69,19.9,19.56,19.56,182751,18.4408879147711,18.6375657442328,18.3191349727233,18.3191349727233,195129.822741221,0.0,1.0
2019-05-21,19.59,19.82,19.53,19.78,168846,18.3472318055036,18.5626408568188,18.2910381399431,18.5251784131118,180282.953584736,0.0,1.0
2019-05-22,19.1,19.55,18.96,19.48,287284,17.8883168700928,18.3097693617966,17.7571983171183,18.2442100853093,306743.470604204,0.0,1.0
2019-05-23,18.88,19.09,18.8,18.99,321024,17.6822734297043,17.8789512591661,17.6073485422903,17.7852951498986,342768.883429791,0.0,1.0
2019-05-24,18.93,19.08,18.64,18.97,212408,17.7291014843381,17.8695856482393,17.4574987674623,17.7665639280451,226795.669456348,0.0,1.0
2019-05-28,18.67,18.94,18.52,18.93,283337,17.4855956002426,17.7384670952648,17.3451114363413,17.7291014843381,302529.116590493,0.0,1.0
2019-05-29,18.29,18.65,18.17,18.63,509092,17.1297023850261,17.4668643783891,17.0173150539051,17.4481331565356,543575.858512256,0.0,1.0
2019-05-30,18.11,18.34,17.98,18.33,207617,16.9611213883446,17.1765304396598,16.8393684462968,17.1671648287331,221680.146253995,0.0,1.0
2019-05-31,17.88,18.05,17.65,17.97,501304,16.7457123370293,16.9049277227841,16.530303285714,16.8300028353701,535260.330501419,0.0,1.0
2019-06-03,18.14,18.4,17.88,17.88,329018,16.9892182211248,17.2327241052203,16.7457123370293,16.7457123370293,351304.365057761,0.0,1.0
2019-06-04,18.67,18.79,18.27,18.32,318702,17.4855956002426,17.5979829313636,17.1109711631726,17.1577992178063,340289.600425018,0.0,1.0
2019-06-05,18.73,18.9,18.5,18.7,223581,17.5417892658031,17.7010046515578,17.3263802144878,17.5136924330228,238725.483845805,0.0,1.0
2019-06-06,18.39,18.84,18.09,18.71,251367,17.2233584942936,17.6448109859973,16.9423901664911,17.5230580439496,268393.596494642,0.0,1.0
2019-06-07,18.46,18.54,18.35,18.39,317481,17.2889177707808,17.3638426581948,17.1858960505866,17.2233584942936,338985.894762302,0.0,1.0
2019-06-10,18.65,18.745,18.35,18.35,568233,17.4668643783891,17.5558376821932,17.1858960505866,17.1858960505866,606722.833613561,0.0,1.0
2019-06-11,18.73,18.98,17.9,18.54,455063,17.5417892658031,17.7759295389718,16.7644435588828,17.3638426581948,485887.14987107,0.0,1.0
2019-06-12,18.76,18.87,18.54,18.72,295547,17.5698860985833,17.6729078187776,17.3638426581948,17.5324236548763,315566.173217655,0.0,1.0
2019-06-13,19.1,19.11,18.7,18.7,279408,17.8883168700928,17.8976824810196,17.5136924330228,17.5136924330228,298333.981824882,0.0,1.0
2019-06-14,19.08,19.25,18.88,19.09,350679,17.8695856482393,18.0288010339941,17.6822734297043,17.8789512591661,374432.594672908,0.0,1.0
2019-06-17,18.65,19.29,18.58,19.06,267123,17.4668643783891,18.0662634777011,17.4013051019018,17.8508544263858,285216.844997308,0.0,1.0
2019-06-18,18.27,18.77,18.18,18.66,347865,17.1109711631726,17.5792517095101,17.0266806648318,17.4762299893158,371427.985553428,0.0,1.0
2019-06-19,18.13,18.24,17.99,18.18,554772,16.9798526101981,17.0828743303923,16.8487340572236,17.0266806648318,592350.039243518,0.0,1.0
2019-06-20,18.24,18.43,18.21,18.29,304669,17.1016055522458,17.2797472767484,17.0734779115349,17.1484849534307,324949.756502262,0.02,1.0
2019-06-21,17.61,18.25,17.61,18.18,416258,16.5109250973163,17.1109814324828,16.5109250973163,17.0453502708239,443966.848422774,0.0,1.0
2019-06-24,17.38,17.82,17.29,17.61,321881,16.2952798518658,16.7078185822928,16.210896929733,16.5109250973163,343307.499524745,0.0,1.0
2019-06-25,17.59,17.67,17.3,17.44,1089130,16.4921733368423,16.5671803787381,16.22027280997,16.3515351332877,1161629.59900518,0.0,1.0
2019-06-26,17.88,17.96,17.62,17.64,371544,16.7640738637146,16.8390809056105,16.5203009775532,16.5390527380272,396276.392839037,0.0,1.0
2019-06-27,18.14,18.36,17.83,17.95,395628,17.007846749876,17.2141161150895,16.7171944625298,16.8297050253735,421963.581018998,0.0,1.0
2019-06-28,18.07,18.4,18.05,18.17,1891123,16.9422155882172,17.2516196360374,16.9234638277432,17.035974390587,2017008.48581847,0.0,1.0
2019-07-01,18.37,18.39,17.87,18.13,419063,17.2234919953265,17.2422437558005,16.7546979834777,16.9984708696391,446958.567524452,0.0,1.0
2019-07-02,18.2,18.47,18.09,18.4,264924,17.0641020312979,17.3172507976963,16.9609673486912,17.2516196360374,282559.069979568,0.0,1.0
2019-07-03,18.16,18.37,18.11,18.22,144983,17.02659851035,17.2234919953265,16.9797191091651,17.0828537917719,154634.014445078,0.0,1.0
2019-07-05,18.31,18.36,17.98,18.11,190930,17.1672367139046,17.2141161150895,16.8578326660844,16.9797191091651,203639.546553725,0.0,1.0
2019-07-08,18.19,18.31,18.17,18.27,185855,17.0547261510609,17.1672367139046,17.035974390587,17.1297331929567,198226.721441065,0.0,1.0
2019-07-09,18.05,18.18,17.9,18.15,276378,16.9234638277432,17.0453502708239,16.7828256241886,17.017222630113,294775.522953048,0.0,1.0
2019-07-10,17.74,18.1,17.64,18.06,299215,16.632811540397,16.9703432289281,16.5390527380272,16.9328397079802,319132.702676754,0.0,1.0
2019-07-11,17.78,17.97,17.46,17.61,449802,16.6703150613449,16.8484567858474,16.3702868937616,16.5109250973163,479743.755926038,0.0,1.0
2019-07-12,18.6,18.67,17.68,17.85,451465,17.439137240777,17.5047684024358,16.5765562589751,16.7359462230037,481517.456056551,0.0,1.0
2019-07-15,18.58,18.67,18.43,18.6,313368,17.420385480303,17.5047684024358,17.2797472767484,17.439137240777,334227.818700297,0.0,1.0
2019-07-16,18.88,19.34,18.71,18.71,578345,17.7016618874123,18.1329523783133,17.5422719233837,17.5422719233837,616843.416705673,0.0,1.0
2019-07-17,18.63,18.99,18.18,18.73,249725,17.4672648814879,17.8047965700191,17.0453502708239,17.5610236838577,266348.32537123,0.0,1.0
2019-07-18,19.7,19.79,18.4,18.95,575298,18.4704840668444,18.5548669889772,17.2516196360374,17.7672930490712,613593.588505028,0.0,1.0
2019-07-19,19.93,20.35,19.73,19.74,839621,18.6861293122949,19.0799162822479,18.4986117075554,18.5079875877923,895511.652003273,0.0,1.0
2019-07-22,19.97,20.26,19.92,19.99,299298,18.7236328332428,18.9955333601151,18.6767534320579,18.7423845937168,319221.227698302,0.0,1.0
2019-07-23,19.85,20.12,19.71,20.06,598593,18.6111222703991,18.8642710367975,18.4798599470814,18.8080157553756,638439.255697029,0.0,1.0
2019-07-24,20.1,20.21,19.63,19.81,604485,18.8455192763235,18.9486539589303,18.4048529051856,18.5736187494512,644723.465660338,0.0,1.0
2019-07-25,19.97,20.27,19.8,20.1,360099,18.7236328332428,19.0049092403521,18.5642428692142,18.8455192763235,384069.538964279,0.0,1.0
2019-07-26,19.98,20.1,19.8,19.98,660285,18.7330087134798,18.8455192763235,18.5642428692142,18.7330087134798,704237.87773648,0.0,1.0
2019-07-29,19.98,20.14,19.85,20.14,391582,18.7330087134798,18.8830227972714,18.6111222703991,18.8830227972714,417648.252860214,0.0,1.0
2019-07-30,20.26,20.28,19.79,19.82,273566,18.9955333601151,19.0142851205891,18.5548669889772,18.5829946296882,291776.337885698,0.0,1.0
2019-07-31,19.84,20.44,19.67,20.24,634659,18.6017463901621,19.1642992043807,18.4423564261335,18.9767815996412,676906.043975491,0.0,1.0
2019-08-01,19.51,19.98,19.43,19.8,607713,18.2923423423419,18.7330087134798,18.2173353004461,18.5642428692142,648166.342401946,0.0,1.0
2019-08-02,19.59,19.77,19.34,19.45,266262,18.3673493842377,18.5361152285033,18.1329523783133,18.23608706092,283986.135989566,0.0,1.0
2019-08-05,19.09,19.55,18.84,19.41,500104,17.8985553723888,18.3298458632898,17.6641583664644,18.1985835399721,533394.18524959,0.0,1.0
2019-08-06,19.44,19.45,19.0,19.13,247452,18.226711180683,18.23608706092,17.8141724502561,17.9360588933367,263924.019660674,0.0,1.0
2019-08-07,19.47,19.55,19.14,19.27,498772,18.254838821394,18.3298458632898,17.9454347735737,18.0673212166544,531973.518638738,0.0,1.0
2019-08-08,20.06,20.11,19.59,19.59,206242,18.8080157553756,18.8548951565605,18.3673493842377,18.3673493842377,219970.81317935,0.0,1.0
2019-08-09,19.82,19.97,19.76,19.97,527249,18.5829946296882,18.7236328332428,18.5267393482663,18.7236328332428,562346.133561539,0.0,1.0
2019-08-12,19.34,19.8,19.34,19.78,317639,18.1329523783133,18.5642428692142,18.1329523783133,18.5454911087402,338783.124327128,0.0,1.0
2019-08-13,19.75,19.93,19.27,19.38,185399,18.5173634680293,18.6861293122949,18.0673212166544,18.1704558992612,197740.367105819,0.0,1.0
2019-08-14,19.41,19.59,19.22,19.51,153676,18.1985835399721,18.3673493842377,18.0204418154695,18.2923423423419,163905.677243965,0.0,1.0
2019-08-15,19.24,19.55,19.11,19.47,179828,18.0391935759435,18.3298458632898,17.9173071328628,18.254838821394,191798.524996927,0.0,1.0
2019-08-16,19.69,19.755,19.35,19.35,391890,18.4611081866075,18.5220514081478,18.1423282585502,18.1423282585502,417976.755349809,0.0,1.0
2019-08-19,19.74,20.0,19.68,19.93,341250,18.5079875877923,18.7517604739537,18.4517323063705,18.6861293122949,363965.826540925,0.0,1.0
2019-08-20,20.06,20.08,19.58,19.72,345657,18.8080157553756,18.8267675158496,18.3579735040007,18.4892358273184,368666.18521511,0.0,1.0
2019-08-21,20.2,20.33,20.04,20.22,150020,18.9392780786933,19.061164521774,18.7892639949016,18.9580298391672,160006.3100298,0.0,1.0
2019-08-22,20.01,20.29,20.0,20.19,210459,18.7611363541907,19.0236610008261,18.7517604739537,18.9299021984563,224468.52421385,0.0,1.0
2019-08-23,19.37,20.02,19.31,19.93,189913,18.1610800190242,18.7705122344277,18.1048247376023,18.6861293122949,202554.848398144,0.0,1.0
2019-08-26,19.57,19.57,19.26,19.56,158217,18.3485976237637,18.3485976237637,18.0579453364175,18.3392217435268,168748.955832456,0.0,1.0
2019-08-27,19.86,20.17,19.75,19.77,378810,18.6204981506361,18.9111504379823,18.5173634680293,18.5361152285033,404026.06520723,0.0,1.0
2019-08-28,19.88,20.07,19.72,19.85,200867,18.63924991111,18.8173916356126,18.4892358273184,18.6111222703991,214238.018109292,0.0,1.0
2019-08-29,20.36,20.53,19.96,20.07,236825,19.0892921624849,19.2486821265135,18.7142569530058,18.8173916356126,252589.61720309,0.0,1.0
2019-08-30,20.57,20.63,20.45,20.45,354660,19.2861856474614,19.3424409288833,19.1736750846177,19.1736750846177,378268.483636642,0.0,1.0
2019-09-03,20.44,20.63,20.25,20.49,274959,19.1642992043807,19.3424409288833,18.9861574798782,19.2111786055656,293262.065054552,0.0,1.0
2019-09-04,20.69,20.85,20.48,20.67,191343,19.3986962103051,19.5487102940968,19.2018027253286,19.3799444498312,204080.038528411,0.0,1.0
2019-09-05,21.73,21.92,21.29,21.58,610191,20.3737877549507,20.5519294794533,19.9612490245238,20.2331495513961,650809.294250061,0.0,1.0
2019-09-06,21.56,21.99,21.46,21.7,270737,20.2143977909221,20.6175606411121,20.1206389885524,20.3456601142398,288759.021187429,0.0,1.0
2019-09-09,21.9,21.91,21.55,21.63,292175,20.5331777189793,20.5425535992163,20.2050219106852,20.280028952581,311624.074343135,0.0,1.0
2019-09-10,22.25,22.29,21.97,22.02,560032,20.8613335272735,20.8988370482214,20.5988088806382,20.6456882818231,597311.383939537,0.0,1.0
2019-09-11,22.18,22.28,21.92,22.28,535213,20.7957023656147,20.8894611679845,20.5519294794533,20.8894611679845,570840.269363949,0.0,1.0
2019-09-12,22.18,22.22,21.83,22.16,554493,20.7957023656147,20.8332058865626,20.4675465573205,20.7769506051407,591403.671959433,0.0,1.0
2019-09-13,21.95,22.29,21.89,22.26,276177,20.5800571201642,20.8988370482214,20.5238018387424,20.8707094075105,294561.143081591,0.0,1.0
2019-09-16,21.67,21.98,21.62,21.78,225496,20.3175324735289,20.6081847608752,20.270653072344,20.4206671561356,240506.485045193,0.0,1.0
2019-09-17,21.52,21.57,21.22,21.56,239247,20.1768942699742,20.2237736711591,19.8956178628649,20.2143977909221,255172.841325821,0.0,1.0
2019-09-18,21.3,21.37,21.07,21.35,352927,19.9706249047607,20.0362560664196,19.7549796593103,20.0175043059456,376420.123849403,0.0,1.0
2019-09-19,21.24,21.42,21.11,21.31,223175,19.9331213838128,20.1020461413028,19.8111201700701,19.9988143450589,237807.060355807,0.02,1.0
2019-09-20,21.48,21.54,21.16,21.27,708973,20.1583543937994,20.2146626462961,19.8580437138173,19.9612755100611,755455.516978324,0.0,1.0
2019-09-23,21.21,21.57,21.19,21.38,325050,19.9049672575645,20.2428167725444,19.8861978400656,20.064507306305,346361.308249826,0.0,1.0
2019-09-24,20.88,21.44,20.85,21.25,256103,19.5952718688329,20.1208155588016,19.5671177425846,19.9425060925623,272893.924401494,0.0,1.0
2019-09-25,21.28,21.38,20.92,20.92,297771,19.9706602188106,20.064507306305,19.6328107038307,19.6328107038307,317293.810548713,0.0,1.0
2019-09-26,21.24,21.33,21.16,21.26,131116,19.9331213838128,20.0175837625578,19.8580437138173,19.9518908013117,139712.380533716,0.0,1.0
2019-09-27,21.27,21.51,21.14,21.32,294616,19.9612755100611,20.1865085200477,19.8392742963184,20.0081990538084,313931.958748904,0.0,1.0
2019-09-30,21.51,21.55,21.24,21.37,542298,20.1865085200477,20.2240473550455,19.9331213838128,20.0551225975556,577852.775699938,0.0,1.0
2019-10-01,20.94,21.74,20.83,21.61,360474,19.6515801213296,20.4023568212849,19.5483483250857,20.2803556075421,384107.817966614,0.0,1.0
2019-10-02,21.42,21.47,20.66,20.9,571354,20.1020461413028,20.14896968505,19.3888082763452,19.6140412863318,608813.779153272,0.0,1.0
2019-10-03,21.25,21.6,20.93,21.43,445089,19.9425060925623,20.2709708987927,19.6421954125801,20.1114308500522,474270.445554858,0.0,1.0
2019-10-04,21.39,21.45,20.97,21.3,287629,20.0738920150544,20.1302002675511,19.6797342475779,19.9894296363095,306486.868883524,0.0,1.0
2019-10-07,21.54,21.64,21.13,21.35,346665,20.2146626462961,20.3085097337905,19.829889587569,20.0363531800567,369393.456158824,0.0,1.0
2019-10-08,21.22,21.44,21.14,21.36,271397,19.9143519663139,20.1208155588016,19.8392742963184,20.0457378888061,289190.647516008,0.0,1.0
2019-10-09,21.15,21.47,21.12,21.31,224451,19.8486590050679,20.14896968505,19.8205048788195,19.9988143450589,239166.718960103,0.0,1.0
2019-10-10,21.43,21.52,20.98,21.2,393321,20.1114308500522,20.1958932287972,19.6891189563274,19.8955825488151,419108.37139557,0.0,1.0
2019-10-11,21.64,21.87,21.5,21.61,435663,20.3085097337905,20.5243580350276,20.1771238112983,20.2803556075421,464226.44711904,0.0,1.0
2019-10-14,21.36,21.69,21.31,21.54,195313,20.0457378888061,20.3554332775377,19.9988143450589,20.2146626462961,208118.339326868,0.0,1.0
2019-10-15,21.61,21.76,21.3,21.33,398155,20.2803556075421,20.4211262387838,19.9894296363095,20.0175837625578,424259.303756991,0.0,1.0
2019-10-16,21.93,22.09,21.35,21.67,366737,20.5806662875243,20.7308216275153,20.0363531800567,20.3366638600388,390781.440097266,0.0,1.0
2019-10-17,21.92,22.29,21.78,22.09,301035,20.5712815787748,20.9185158025041,20.4398956562826,20.7308216275153,320771.808734,0.0,1.0
2019-10-18,22.1,22.25,21.81,21.86,297778,20.7402063362648,20.8809769675064,20.468049782531,20.5149733262782,317301.269490899,0.0,1.0
2019-10-21,22.17,22.55,22.04,22.27,512137,20.8058992975108,21.1625182299896,20.6838980837681,20.8997463850053,545714.324944291,0.0,1.0
2019-10-22,22.36,22.42,22.06,22.27,312908,20.9842087637502,21.0405170162469,20.702667501267,20.8997463850053,333423.240245614,0.0,1.0
2019-10-23,22.52,22.56,22.18,22.41,222063,21.1343641037413,21.171902938739,20.8152840062603,21.0311323074974,236622.154111309,0.0,1.0
2019-10-24,22.22,22.5,22.09,22.47,201745,20.852822841258,21.1155946862424,20.7308216275153,21.0874405599941,214972.041633168,0.0,1.0
2019-10-25,22.49,22.63,22.16,22.2,295109,21.106209977493,21.2375958999851,20.7965145887614,20.8340534237592,314457.281391472,0.0,1.0
2019-10-28,22.38,22.71,22.32,22.49,191961,21.0029781812491,21.3126735699807,20.9466699287525,21.106209977493,204546.571582664,0.0,1.0
2019-10-29,22.3,22.66,22.25,22.35,240386,20.9279005112536,21.2657500262335,20.8809769675064,20.9748240550008,256146.468066275,0.0,1.0
2019-10-30,22.11,22.69,21.98,22.03,321951,20.7495910450142,21.2939041524818,20.6275898312715,20.6745133750187,343059.127987509,0.0,1.0
2019-10-31,20.9,21.75,20.69,21.33,394634,19.6140412863318,20.4117415300343,19.4169624025936,20.0175837625578,420507.455837139,0.0,1.0
2019-11-01,21.33,21.36,20.82,20.93,301758,20.0175837625578,20.0457378888061,19.5389636163363,19.6421954125801,321542.210905556,0.0,1.0
2019-11-04,21.76,21.8,21.35,21.42,294741,20.4211262387838,20.4586650737815,20.0363531800567,20.1020461413028,314065.154145091,0.0,1.0
2019-11-05,22.01,22.13,21.76,21.93,286589,20.6557439575198,20.7683604625131,20.4211262387838,20.5806662875243,305378.683187231,0.0,1.0
2019-11-06,22.05,22.15,21.93,21.98,302517,20.6932827925175,20.787129880012,20.5806662875243,20.6275898312715,322350.973351217,0.0,1.0
2019-11-07,22.12,22.39,22.01,22.17,270323,20.7589757537636,21.0123628899985,20.6557439575198,20.8058992975108,288046.232671952,0.0,1.0
2019-11-08,22.16,22.31,22.09,22.11,191368,20.7965145887614,20.937285220003,20.7308216275153,20.7495910450142,203914.692623143,0.0,1.0
2019-11-11,22.06,22.1,21.94,22.1,192699,20.702667501267,20.7402063362648,20.5900509962737,20.7402063362648,205332.957201764,0.0,1.0
2019-11-12,22.01,22.12,21.86,22.05,205395,20.6557439575198,20.7589757537636,20.5149733262782,20.6932827925175,218861.347201886,0.0,1.0
2019-11-13,21.66,21.88,21.52,21.88,198564,20.3272791512893,20.533742743777,20.1958932287972,20.533742743777,211582.485190951,0.0,1.0
2019-11-14,21.6,21.79,21.49,21.58,210395,20.2709708987927,20.4492803650321,20.1677391025488,20.2522014812938,224189.163049445,0.0,1.0
2019-11-15,21.61,21.76,21.48,21.76,388335,20.2803556075421,20.4211262387838,20.1583543937994,20.4211262387838,413795.473432385,0.0,1.0
2019-11-18,21.75,21.78,21.51,21.61,261557,20.4117415300343,20.4398956562826,20.1865085200477,20.2803556075421,278705.505928011,0.0,1.0
2019-11-19,21.75,21.8,21.46,21.76,512566,20.4117415300343,20.4586650737815,20.1395849763005,20.4211262387838,546171.451544011,0.0,1.0
2019-11-20,21.12,21.82,21.04,21.71,284704,19.8205048788195,20.4774344912804,19.745427208824,20.3742026950366,303370.096612702,0.0,1.0
2019-11-21,21.09,21.2,20.78,21.13,199438,19.7923507525712,19.8955825488151,19.5014247813385,19.829889587569,212513.787401104,0.0,1.0
2019-11-22,20.98,21.2,20.92,21.11,228266,19.6891189563274,19.8955825488151,19.6328107038307,19.8111201700701,243231.842451791,0.0,1.0
2019-11-25,21.29,21.47,21.01,21.06,196085,19.98004492756,20.14896968505,19.7172730825757,19.7641966263229,208940.954093731,0.0,1.0
2019-11-26,21.42,21.52,21.08,21.27,177799,20.1020461413028,20.1958932287972,19.7829660438218,19.9612755100611,189456.065976037,0.0,1.0
2019-11-27,21.43,21.58,21.25,21.52,97970,20.1114308500522,20.2522014812938,19.9425060925623,20.1958932287972,104393.223717076,0.0,1.0
2019-11-29,21.41,21.54,21.34,21.4,81905,20.0926614325533,20.2146626462961,20.0269684713072,20.0832767238039,87274.9513988681,0.0,1.0
2019-12-02,21.12,21.57,21.05,21.42,214280,19.8205048788195,20.2428167725444,19.7548119175734,20.1020461413028,228328.875962999,0.0,1.0
2019-12-03,20.72,20.96,20.57,20.96,134576,19.4451165288419,19.6703495388285,19.3043458976003,19.6703495388285,143399.229100226,0.0,1.0
2019-12-04,20.45,21.09,20.44,20.69,305769,19.191729392607,19.7923507525712,19.1823446838575,19.4169624025936,325816.184778468,0.0,1.0
2019-12-05,20.41,20.66,20.35,20.52,359660,19.1541905576092,19.3888082763452,19.0978823051126,19.2574223538531,383240.449546632,0.0,1.0
2019-12-06,20.93,21.07,20.62,20.62,250597,19.6421954125801,19.7735813350723,19.3512694413475,19.3512694413475,267026.933590161,0.0,1.0
2019-12-09,21.1,21.13,20.83,20.83,192054,19.8205048788195,19.8486856914434,19.5668775652043,19.5668775652043,204451.87571031,0.02,1.0
2019-12-10,21.0,21.13,20.91,21.08,142374,19.7265688367398,19.8486856914434,19.6420263988681,19.8017176704036,151564.827352618,0.0,1.0
2019-12-11,21.02,21.25,20.91,21.06,117193,19.7453560451558,19.9614089419391,19.6420263988681,19.7829304619876,124758.290221075,0.0,1.0
2019-12-12,21.09,21.34,20.89,20.99,163788,19.8111112746116,20.0459513798108,19.6232391904521,19.7171752325318,174361.189138681,0.0,1.0
2019-12-13,21.14,21.28,20.92,21.06,208253,19.8580792956514,19.989589754563,19.651420003076,19.7829304619876,221696.587794574,0.0,1.0
2019-12-16,21.02,21.46,21.0,21.21,198040,19.7453560451558,20.1586746303065,19.7265688367398,19.9238345251072,210824.296633601,0.0,1.0
2019-12-17,21.01,21.15,20.88,21.0,291837,19.7359624409478,19.8674728998594,19.6138455862442,19.7265688367398,310676.278815696,0.0,1.0
2019-12-18,20.85,21.03,20.77,21.02,142036,19.5856647736202,19.7547496493637,19.5105159399565,19.7453560451558,151205.008062262,0.0,1.0
2019-12-19,20.8,20.88,20.66,20.79,151527,19.5386967525804,19.6138455862442,19.4071862936688,19.5293031483724,161308.691153301,0.0,1.0
2019-12-20,20.83,20.92,20.6,20.79,568269,19.5668775652043,19.651420003076,19.350824668421,19.5293031483724,604953.101513231,0.0,1.0
2019-12-23,20.59,20.89,20.58,20.82,144770,19.341431064213,19.6232391904521,19.332037460005,19.5574839609963,154115.499008516,0.0,1.0
2019-12-24,20.79,20.85,20.46,20.57,333523,19.5293031483724,19.5856647736202,19.2193142095094,19.322643855797,355053.281590228,0.0,1.0
2019-12-26,21.04,21.07,20.68,20.87,807642,19.7641432535717,19.7923240661956,19.4259735020847,19.6044519820362,859778.613319306,0.0,1.0
2019-12-27,20.92,21.2,20.76,21.16,865691,19.651420003076,19.9144409208992,19.5011223357485,19.8768665040674,921574.915052716,0.0,1.0
2019-12-30,20.74,20.96,20.66,20.92,179175,19.4823351273326,19.6889944199079,19.4071862936688,19.651420003076,190741.483282799,0.0,1.0
2019-12-31,21.05,21.11,20.65,20.65,264061,19.7735368577797,19.8298984830275,19.3977926894608,19.3977926894608,281107.223759672,0.0,1.0
2020-01-02,20.84,21.19,20.73,21.16,175416,19.5762711694123,19.9050473166913,19.4729415231246,19.8768665040674,186739.824370227,0.0,1.0
2020-01-03,20.65,20.67,20.42,20.58,278801,19.3977926894608,19.4165798978768,19.1817397926775,19.332037460005,296798.75139237,0.0,1.0
2020-01-06,20.34,20.43,20.01,20.4,313073,19.1065909590137,19.1911333968854,18.7966020201507,19.1629525842615,333283.14996956,0.0,1.0
2020-01-07,20.39,20.44,20.25,20.35,141442,19.1535589800536,19.2005270010934,19.022048521142,19.1159845632217,150572.662918854,0.0,1.0
2020-01-08,20.34,20.57,20.25,20.37,169040,19.1065909590137,19.322643855797,19.022048521142,19.1347717716376,179952.227342679,0.0,1.0
2020-01-09,20.52,20.55,20.33,20.35,219798,19.2756758347572,19.3038566473811,19.0971973548057,19.1159845632217,233986.865034702,0.0,1.0
2020-01-10,20.64,20.7,20.39,20.49,163126,19.3883990852528,19.4447607105007,19.1535589800536,19.2474950221333,173656.454315557,0.0,1.0
2020-01-13,20.73,20.75,20.46,20.57,157157,19.4729415231246,19.4917287315405,19.2193142095094,19.322643855797,167302.130812194,0.0,1.0
2020-01-14,20.91,21.07,20.57,20.63,240808,19.6420263988681,19.7923240661956,19.322643855797,19.3790054810449,256353.146958919,0.0,1.0
2020-01-15,20.88,21.11,20.78,20.87,211360,19.6138455862442,19.8298984830275,19.5199095441644,19.6044519820362,225004.157425156,0.0,1.0
2020-01-16,21.13,21.36,20.94,21.02,272151,19.8486856914434,20.0647385882268,19.670207211492,19.7453560451558,289719.466537727,0.0,1.0
2020-01-17,21.01,21.32,20.89,21.15,191874,19.7359624409478,20.0271641713949,19.6232391904521,19.8674728998594,204260.255969883,0.0,1.0
2020-01-21,20.76,21.1,20.72,21.0,179901,19.5011223357485,19.8205048788195,19.4635479189166,19.7265688367398,191514.349569186,0.0,1.0
2020-01-22,20.36,20.89,20.24,20.89,210161,19.1253781674296,19.6232391904521,19.012654916934,19.6232391904521,223727.757043095,0.0,1.0
2020-01-23,20.26,20.56,19.67,20.19,496051,19.0314421253499,19.3132502515891,18.4772194770796,18.9656868958941,528073.132545925,0.0,1.0
2020-01-24,19.53,20.22,19.4,20.22,598254,18.345709018168,18.993867708518,18.2235921634644,18.993867708518,636873.756605933,0.0,1.0
2020-01-27,19.15,19.3,18.99,19.24,295118,17.9887520582651,18.1296561213847,17.8384543909376,18.0732944961369,314169.080862025,0.0,1.0
2020-01-28,18.98,19.29,18.97,19.15,278091,17.8290607867296,18.1202625171767,17.8196671825216,17.9887520582651,296042.917971799,0.0,1.0
2020-01-29,19.02,19.43,19.01,19.04,259144,17.8666352035615,18.2517729760883,17.8572415993535,17.8854224119774,275872.811183691,0.0,1.0
2020-01-30,19.1,19.13,18.75,18.83,202839,17.9417840372253,17.9699648498492,17.6130078899463,17.68815672361,215933.091824192,0.0,1.0
2020-01-31,18.69,19.07,18.62,18.98,255621,17.5566462646984,17.9136032246013,17.4908910352426,17.8290607867296,272122.387041901,0.0,1.0
2020-02-03,19.05,19.13,18.83,18.89,1029404,17.8948160161854,17.9699648498492,17.68815672361,17.7445183488579,1095856.26263288,0.0,1.0
2020-02-04,19.21,19.38,19.02,19.2,204530,18.0451136835129,18.2048049550485,17.8666352035615,18.035720079305,217733.252830088,0.0,1.0
2020-02-05,19.57,19.68,19.2,19.37,213978,18.3832834349999,18.4866130812876,18.035720079305,18.1954113508405,227791.160094248,0.0,1.0
2020-02-06,19.48,19.83,19.44,19.67,206246,18.2987409971282,18.6275171444072,18.2611665802963,18.4772194770796,219560.027688819,0.0,1.0
2020-02-07,19.73,20.16,19.41,19.63,293650,18.5335811023275,18.9375060832702,18.2329857676724,18.4396450602477,312606.315423435,0.0,1.0
2020-02-10,19.6,19.77,19.45,19.67,191113,18.4114642476238,18.5711555191593,18.2705601845043,18.4772194770796,203450.130289525,0.0,1.0
2020-02-11,19.68,19.93,19.53,19.64,255051,18.4866130812876,18.7214531864869,18.345709018168,18.4490386644557,271515.591197217,0.0,1.0
2020-02-12,20.03,20.1,19.65,19.78,212534,18.8153892285666,18.8811444580224,18.4584322686637,18.5805491233673,226253.943954383,0.0,1.0
2020-02-13,20.26,20.26,19.88,19.88,194495,19.0314421253499,19.0314421253499,18.674485165447,18.674485165447,207050.452301315,0.0,1.0
2020-02-14,19.84,20.28,19.75,20.28,145129,18.6369107486151,19.0502293337659,18.5523683107434,19.0502293337659,154497.673935256,0.0,1.0
2020-02-18,19.76,20.09,19.61,19.76,165074,18.5617619149514,18.8717508538144,18.4208578518318,18.5617619149514,175730.205728616,0.0,1.0
2020-02-19,20.03,20.14,19.63,19.83,149315,18.8153892285666,18.9187188748543,18.4396450602477,18.6275171444072,158953.897454283,0.0,1.0
2020-02-20,20.08,20.13,19.76,19.96,202876,18.8623572496065,18.9093252706463,18.5617619149514,18.7496339991108,215972.480326391,0.0,1.0
2020-02-21,19.97,20.13,19.79,20.03,172966,18.7590276033188,18.9093252706463,18.5899427275753,18.8153892285666,184131.666792201,0.0,1.0
2020-02-24,19.34,19.42,19.1,19.39,150074,18.1672305382166,18.2423793718803,17.9417840372253,18.2141985592564,159761.894026414,0.0,1.0
2020-02-25,18.78,19.35,18.65,19.34,297882,17.6411887025702,18.1766241424245,17.5190718478665,18.1672305382166,317111.508431683,0.0,1.0
2020-02-26,18.29,19.07,18.29,18.9,128359,17.1809020963796,17.9136032246013,17.1809020963796,17.7539119530658,136645.101452194,0.0,1.0
2020-02-27,18.16,18.52,17.67,17.92,402925,17.058785241676,17.3969549931629,16.5984986354854,16.8333387406846,428935.466173974,0.0,1.0
2020-02-28,17.91,18.17,17.5,17.71,504736,16.8239451364767,17.0681788458839,16.4388073639498,16.6360730523172,537318.785021498,0.0,1.0
2020-03-02,18.11,18.15,17.63,17.99,348678,17.0118172206361,17.049391637468,16.5609242186535,16.8990939701404,371186.599180019,0.0,1.0
2020-03-03,17.97,18.42,17.8,18.11,276074,16.8803067617245,17.3030189510832,16.720615490189,17.0118172206361,293895.712324909,0.0,1.0
2020-03-04,18.3,18.38,17.79,18.15,282209,17.1902957005876,17.2654445342513,16.711221885981,17.049391637468,300426.751811109,0.0,1.0
2020-03-05,18.0,18.22,17.84,17.91,286798,16.9084875743484,17.1151468669238,16.7581899070209,16.8239451364767,305311.99063787,0.0,1.0
2020-03-06,18.16,18.17,17.48,17.54,292980,17.058785241676,17.0681788458839,16.4200201555339,16.4763817807817,311893.064167403,0.0,1.0
2020-03-09,16.88,17.72,16.82,17.33,318615,15.8564039030556,16.6454666565252,15.8000422778078,16.2791160924143,339182.908866467,0.0,1.0
2020-03-10,17.24,17.54,16.8,17.26,393373,16.1945736545426,16.4763817807817,15.7812550693919,16.2133608629585,418766.845282013,0.0,1.0
2020-03-11,17.03,17.32,16.65,16.86,451065,15.9973079661752,16.2697224882064,15.6403510062723,15.8376166946397,480183.101196908,0.0,1.0
2020-03-12,16.0,16.72,15.65,16.28,535824,15.0297667327541,15.7061062357281,14.7009905854751,15.2927876505773,570413.64330137,0.0,1.0
2020-03-13,17.35,17.53,16.21,16.6,718297,16.2979033008303,16.4669881765738,15.2270324211215,15.5933829852324,764666.026050424,0.0,1.0
2020-03-16,15.78,17.17,15.7,15.95,513591,14.8231074401788,16.1288184250868,14.747958606515,14.9827987117143,546745.411696364,0.0,1.0
2020-03-17,17.93,17.97,16.19,16.59,664325,16.8427323448926,16.8803067617245,15.2082452127056,15.5839893810245,707209.911437677,0.0,1.0
2020-03-18,16.87,18.67,16.48,17.25,664017,15.8470102988477,17.5378590562825,15.4806597347368,16.2039672587506,706882.028770723,0.0,1.0
2020-03-19,17.46,18.01,16.8,16.87,549453,16.4200201555339,16.9372601947976,15.7993321084175,15.8651626588692,584253.203658023,0.02,1.0
2020-03-20,16.73,17.42,16.24,17.42,659606,15.7335015579658,16.3824026981329,15.2726877048036,16.3824026981329,701382.863779165,0.0,1.0
2020-03-23,16.59,16.96,16.01,16.84,516487,15.6018404570623,15.9498019380215,15.0563873247479,15.8369495658185,549199.266175125,0.0,1.0
2020-03-24,17.9,17.97,17.1,17.5,862541,16.8338121869448,16.8996427373966,16.081463038925,16.4576376129349,917170.972833702,0.0,1.0
2020-03-25,17.66,18.61,17.4,17.92,396937,16.6081074425389,17.5015220558125,16.3635939694324,16.8526209156453,422077.436833368,0.0,1.0
2020-03-26,18.2,18.37,17.54,17.72,438985,17.1159431174523,17.2758173114065,16.4952550703359,16.6645336286404,466788.592669104,0.0,1.0
2020-03-27,17.81,18.52,17.37,17.54,416114,16.7491729077926,17.4168827766602,16.3353808763817,16.4952550703359,442469.032996371,0.0,1.0
2020-03-30,18.58,18.95,17.75,17.97,396413,17.4733089627617,17.8212704437209,16.6927467216911,16.8996427373966,421520.248723164,0.0,1.0
2020-03-31,18.57,18.81,18.1,18.51,486324,17.4639045984115,17.6896093428174,17.0218994739498,17.40747841231,517125.859747393,0.0,1.0
2020-04-01,17.51,18.69,17.36,18.03,1087568,16.4670419772851,17.5767569706145,16.3259765120314,16.9560689234981,1156450.30274828,0.0,1.0
2020-04-02,17.81,17.87,17.22,17.33,645480,16.7491729077926,16.8055990938941,16.1943154111279,16.2977634189807,686362.178197555,0.0,1.0
2020-04-03,18.04,18.15,17.41,17.72,509590,16.9654732878483,17.068921295701,16.3729983337827,16.6645336286404,541865.437174959,0.0,1.0
2020-04-06,18.98,19.15,18.24,18.53,497769,17.8494835367717,18.0093577307259,17.1535605748533,17.4262871410105,529295.741276597,0.0,1.0
2020-04-07,19.24,19.64,18.8,19.28,496555,18.0939970098781,18.4701715838881,17.6802049784672,18.1316144672791,528004.85126555,0.0,1.0
2020-04-08,19.57,19.72,19.28,19.46,257166,18.4043410334363,18.5454064986901,18.1316144672791,18.3008930255836,273453.888452551,0.0,1.0
2020-04-09,20.26,20.37,19.47,19.92,274530,19.0532421736035,19.1566901814562,18.3102973899339,18.733493785695,291917.656287684,0.0,1.0
2020-04-13,19.23,20.11,19.02,20.11,252386,18.0845926455279,18.9121767083498,17.8871009941727,18.9121767083498,268371.141951056,0.0,1.0
2020-04-14,19.34,19.66,19.2,19.66,287251,18.1880406533806,18.4889803125886,18.0563795524771,18.4889803125886,305444.354665406,0.0,1.0
2020-04-15,19.27,19.33,18.71,18.96,283990,18.1222101029289,18.1786362890304,17.595565699315,17.8306748080712,301976.815681854,0.0,1.0
2020-04-16,19.69,19.76,18.92,19.28,336979,18.5171934056393,18.5830239560911,17.7930573506702,18.1316144672791,358321.931658354,0.0,1.0
2020-04-17,19.49,20.29,19.45,20.07,528302,18.3291061186343,19.0814552666542,18.2914886612334,18.8745592509488,561762.582056958,0.0,1.0
2020-04-20,18.68,19.3,18.45,19.22,318959,17.5673526062642,18.1504231959796,17.3510522262085,18.0751882811776,339160.615349374,0.0,1.0
2020-04-21,19.02,19.16,18.14,18.32,336135,17.8871009941727,18.0187620950761,17.0595169313508,17.2287954896553,357424.47599993,0.0,1.0
2020-04-22,18.98,19.51,18.74,19.36,340914,17.8494835367717,18.3479148473348,17.6237787923657,18.2068493820811,362506.159165336,0.0,1.0
2020-04-23,19.31,19.54,18.88,19.12,347933,18.1598275603299,18.3761279403856,17.7554398932692,17.9811446376752,369969.715168262,0.0,1.0
2020-04-24,19.78,19.89,19.29,19.48,254719,18.6018326847916,18.7052806926443,18.1410188316294,18.3197017542841,270851.905044777,0.0,1.0
2020-04-27,20.43,20.6,19.94,20.0,303672,19.2131163675577,19.3729905615119,18.7523025143955,18.808728700497,322905.396569387,0.0,1.0
2020-04-28,20.37,20.88,20.37,20.61,297527,19.1566901814562,19.6363127633189,19.1566901814562,19.3823949258622,316371.196307529,0.0,1.0
2020-04-29,20.52,20.98,20.33,20.84,430828,19.2977556467099,19.7303564068214,19.1190727240552,19.5986953059179,458114.960197832,0.0,1.0
2020-04-30,19.59,20.58,19.51,20.3,366996,18.4231497621368,19.3541818328114,18.3479148473348,19.0908596310045,390240.091017212,0.0,1.0
2020-05-01,19.9,20.04,18.85,19.31,341272,18.7146850569945,18.846346157898,17.7272268002184,18.1598275603299,362886.833484905,0.0,1.0
2020-05-04,19.77,19.99,19.51,19.8,387528,18.5924283204413,18.7993243361468,18.3479148473348,18.6206414134921,412072.507579696,0.0,1.0
2020-05-05,19.9,20.22,19.76,19.99,317215,18.7146850569945,19.0156247162025,18.5830239560911,18.7993243361468,337306.157211591,0.0,1.0
2020-05-06,19.64,20.2,19.58,20.0,187375,18.4701715838881,18.996815987502,18.4137453977866,18.808728700497,199242.599522474,0.0,1.0
2020-05-07,19.55,20.14,19.48,19.92,194376,18.3855323047358,18.9403898014005,18.3197017542841,18.733493785695,206687.015475814,0.0,1.0
2020-05-08,19.95,20.13,19.72,19.81,175588,18.7617068787458,18.9309854370503,18.5454064986901,18.6300457778423,186709.057051113,0.0,1.0
2020-05-11,20.35,20.46,19.67,19.72,335521,19.1378814527557,19.2413294606085,18.4983846769388,18.5454064986901,356771.587641789,0.0,1.0
2020-05-12,19.69,20.65,19.68,20.47,234423,18.5171934056393,19.4200123832632,18.5077890412891,19.2507338249587,249270.435799104,0.0,1.0
2020-05-13,19.17,19.59,19.02,19.57,196178,18.0281664594264,18.4231497621368,17.8871009941727,18.4043410334363,208603.147106711,0.0,1.0
2020-05-14,18.76,19.09,18.35,18.88,443994,17.6425875210662,17.9529315446244,17.257008582706,17.7554398932692,472114.843134792,0.0,1.0
2020-05-15,19.02,19.22,18.54,18.66,482219,17.8871009941727,18.0751882811776,17.4356915053607,17.5485438775637,512760.865105419,0.0,1.0
2020-05-18,20.03,20.2,19.51,19.6,447359,18.8369417935478,18.996815987502,18.3479148473348,18.4325541264871,475692.969071512,0.0,1.0
2020-05-19,20.0,20.52,19.98,20.06,353571,18.808728700497,19.2977556467099,18.7899199717965,18.8651548865985,375964.804033414,0.0,1.0
2020-05-20,20.33,20.75,19.26,20.23,299437,19.1190727240552,19.5140560267657,18.1128057385786,19.0250290805527,318402.168235951,0.0,1.0
2020-05-21,20.2,20.62,20.12,20.38,246393,18.996815987502,19.3917992902124,18.9215810727,19.1660945458065,261998.568774602,0.0,1.0
2020-05-22,20.59,20.71,20.21,20.25,222359,19.3635861971617,19.4764385693647,19.0062203518522,19.0438378092532,236442.349231316,0.0,1.0
2020-05-26,21.12,21.29,20.89,20.89,405051,19.8620175077249,20.0218917016791,19.6457171276691,19.6457171276691,430705.345852849,0.0,1.0
2020-05-27,21.69,21.78,20.97,21.42,425620,20.398066275689,20.4827055548413,19.7209520424711,20.1441484382323,452577.105850597,0.0,1.0
2020-05-28,21.86,22.29,21.66,21.86,371293,20.5579404696432,20.9623281367039,20.3698531826383,20.5579404696432,394809.246188116,0.0,1.0
2020-05-29,21.9,22.1,21.65,21.73,553825,20.5955579270442,20.7836452140492,20.360448818288,20.43568373309,588902.109035542,0.0,1.0
2020-06-01,21.57,22.1,21.49,21.91,367896,20.285213903486,20.7836452140492,20.209978988684,20.6049622913945,391197.093496573,0.0,1.0
2020-06-02,21.75,22.01,21.55,21.64,353114,20.4544924617905,20.699005934897,20.2664051747855,20.3510444539378,375478.859441116,0.0,1.0
2020-06-03,21.5,22.02,21.28,22.02,378496,20.2193833530343,20.7084102992472,20.0124873373288,20.7084102992472,402468.456031266,0.0,1.0
2020-06-04,21.34,21.53,21.12,21.33,385702,20.0689135234303,20.247596446085,19.8620175077249,20.0595091590801,410130.855882682,0.0,1.0
2020-06-05,21.43,21.9,21.18,21.87,439431,20.1535528025826,20.5955579270442,19.9184436938263,20.5673448339935,467262.840564431,0.0,1.0
2020-06-08,21.18,21.54,21.14,21.52,623070,19.9184436938263,20.2570008104353,19.8808262364254,20.2381920817348,662532.816461473,0.0,1.0
2020-06-09,20.95,21.14,20.82,20.96,328825,19.7021433137706,19.8808262364254,19.5798865772174,19.7115476781209,349651.489195345,0.0,1.0
2020-06-10,21.01,21.58,20.83,20.95,491889,19.7585694998721,20.2946182678363,19.5892909415676,19.7021433137706,523043.325078108,0.0,1.0
2020-06-11,19.99,20.71,19.92,20.5,280002,18.7993243361468,19.4764385693647,18.733493785695,19.2789469180094,297736.231362198,0.0,1.0
2020-06-12,19.9,20.6,19.47,20.44,274928,18.7146850569945,19.3729905615119,18.3102973899339,19.222520731908,292340.86405078,0.0,1.0
2020-06-15,20.58,20.68,19.26,19.31,457316,19.3541818328114,19.4482254763139,18.1128057385786,18.1598275603299,486280.606501508,0.0,1.0
2020-06-16,20.62,21.07,20.46,21.05,186206,19.3917992902124,19.8149956859736,19.2413294606085,19.7961869572731,197999.559635394,0.0,1.0
2020-06-17,20.92,21.08,20.63,20.72,198658,19.6739302207199,19.8244000503239,19.4012036545627,19.4858429337149,211240.220605394,0.0,1.0
2020-06-18,20.88,21.05,20.7,20.88,198359,19.6551214920194,19.8151488221747,19.485680789502,19.6551214920194,210720.443609655,0.02,1.0
2020-06-19,20.36,21.1,20.16,21.1,546261,19.1656261291913,19.8622156839851,18.9773586819498,19.8622156839851,580303.18889818,0.0,1.0
2020-06-22,20.38,20.56,20.02,20.22,195664,19.1844528739155,19.3538935764329,18.8455714688807,19.0338389161222,207857.49513982,0.0,1.0
2020-06-23,20.48,20.66,20.34,20.37,360976,19.2785865975363,19.4480273000537,19.1467993844672,19.1750395015534,383471.497902484,0.0,1.0
2020-06-24,20.23,20.49,20.19,20.4,266074,19.0432522884843,19.2879999698983,19.005598799036,19.2032796186396,282655.343659705,0.0,1.0
2020-06-25,20.12,20.2,19.79,20.2,406102,18.9397051925014,19.0150121713981,18.6290639045529,19.0150121713981,431409.684414463,0.0,1.0
2020-06-26,20.32,20.46,19.97,19.97,589387,19.127972639743,19.2597598528121,18.7985046070703,18.7985046070703,626116.738326792,0.0,1.0
2020-06-29,20.49,20.68,20.33,20.43,212820,19.2879999698983,19.4668540447778,19.1373860121051,19.2315197357259,226082.632040931,0.0,1.0
2020-06-30,20.82,20.92,20.42,20.42,351786,19.5986412578469,19.6927749814677,19.2221063633638,19.2221063633638,373708.790504421,0.0,1.0
2020-07-01,20.56,21.03,20.43,20.99,284446,19.3538935764329,19.7963220774506,19.2315197357259,19.7586685880022,302172.259907501,0.0,1.0
2020-07-02,20.75,20.93,20.66,20.79,201943,19.5327476513124,19.7021883538298,19.4480273000537,19.5704011407607,214527.793263046,0.0,1.0
2020-07-06,20.76,21.09,20.69,20.99,235328,19.5421610236744,19.852802311623,19.4762674171399,19.7586685880022,249993.297777127,0.0,1.0
2020-07-07,21.0,21.16,20.53,20.63,355744,19.7680819603643,19.9186959181576,19.3256534593467,19.4197871829674,377913.447292401,0.0,1.0
2020-07-08,21.16,21.45,20.73,21.03,924020,19.9186959181576,20.1916837166578,19.5139209065882,19.7963220774506,981603.578885726,0.0,1.0
2020-07-09,20.85,21.34,20.83,21.19,446916,19.6268813749332,20.088136620675,19.608054630209,19.9469360352438,474767.153374702,0.0,1.0
2020-07-10,21.0,21.12,20.77,20.92,218274,19.7680819603643,19.8810424287093,19.5515743960365,19.6927749814677,231876.517367269,0.0,1.0
2020-07-13,20.67,21.13,20.61,21.04,474328,19.4574406724157,19.8904558010713,19.4009604382433,19.8057354498126,503887.429239313,0.0,1.0
2020-07-14,20.97,20.98,20.53,20.68,203108,19.7398418432781,19.7492552156402,19.3256534593467,19.4668540447778,215765.394364107,0.0,1.0
2020-07-15,20.85,21.21,20.76,21.09,648856,19.6268813749332,19.965762779968,19.5421610236744,19.852802311623,689291.759682124,0.0,1.0
2020-07-16,21.35,22.23,21.05,21.11,565572,20.0975499930371,20.9259267609,19.8151488221747,19.8716290563472,600817.622256615,0.0,1.0
2020-07-17,22.17,22.75,21.7,21.77,535538,20.8694465267275,21.415422123728,20.4270180257098,20.4929116322444,568911.947175715,0.0,1.0
2020-07-20,21.38,22.39,21.35,22.39,549100,20.1257901101233,21.0765407186932,20.0975499930371,21.0765407186932,583319.111238017,0.0,1.0
2020-07-21,21.52,21.85,21.39,21.39,521914,20.2575773231924,20.568218611141,20.1352034824854,20.1352034824854,554438.919363829,0.0,1.0
2020-07-22,20.225,21.08,20.08,21.0,2281957,19.0385456023033,19.843388939261,18.9020517030531,19.7680819603643,2424165.23242282,0.0,1.0
2020-07-23,20.45,20.52,19.91,20.24,980054,19.25034648045,19.3162400869846,18.7420243728978,19.0526656608464,1041129.53605038,0.0,1.0
2020-07-24,20.37,20.74,20.28,20.33,455073,19.1750395015534,19.5233342789503,19.0903191502947,19.1373860121051,483432.48571921,0.0,1.0
2020-07-27,20.55,20.75,20.25,20.4,531515,19.3444802040708,19.5327476513124,19.0620790332085,19.2032796186396,564638.239682526,0.0,1.0
2020-07-28,20.17,20.53,20.0,20.53,472989,18.9867720543118,19.3256534593467,18.8267447241565,19.3256534593467,502464.984712,0.0,1.0
2020-07-29,20.28,20.67,20.19,20.23,369290,19.0903191502947,19.4574406724157,19.005598799036,19.0432522884843,392303.614258035,0.0,1.0
2020-07-30,20.28,20.345,19.75,20.05,438622,19.0903191502947,19.1515060706482,18.5914104151045,18.8738115859669,465956.283389986,0.0,1.0
2020-07-31,20.285,20.43,19.895,20.2,420033,19.0950258364757,19.2315197357259,18.7279043143547,19.0150121713981,446208.844018646,0.0,1.0
2020-08-03,20.22,20.4477,20.18,20.3,285730,19.0338389161222,19.2481814048067,18.9961854266739,19.1091458950188,303536.276915023,0.0,1.0
2020-08-04,20.46,20.51,20.06,20.18,253628,19.2597598528121,19.3068267146225,18.883224958329,18.9961854266739,269433.727089921,0.0,1.0
2020-08-05,20.195,20.63,19.97,20.63,614580,19.010305485217,19.4197871829674,18.7985046070703,19.4197871829674,652879.729347407,0.0,1.0
2020-08-06,20.29,20.43,20.09,20.12,263438,19.0997325226568,19.2315197357259,18.9114650754152,18.9397051925014,279855.071983829,0.0,1.0
2020-08-07,20.5,20.705,20.17,20.17,341048,19.2974133422604,19.490387475683,18.9867720543118,18.9867720543118,362301.614003831,0.0,1.0
2020-08-10,20.77,21.0,20.55,20.59,328792,19.5515743960365,19.7680819603643,19.3444802040708,19.3821336935191,349281.837956967,0.0,1.0
2020-08-11,20.93,21.21,20.66,20.9,660816,19.7021883538298,19.965762779968,19.4480273000537,19.6739482367435,701997.089440651,0.0,1.0
2020-08-12,21.08,21.53,21.03,21.07,238735,19.843388939261,20.2669906955545,19.7963220774506,19.8339755668989,253612.617048639,0.0,1.0
2020-08-13,20.79,21.07,20.65,21.07,162798,19.5704011407607,19.8339755668989,19.4386139276916,19.8339755668989,172943.333948874,0.0,1.0
2020-08-14,20.72,20.94,20.64,20.75,230138,19.5045075342261,19.7116017261919,19.4292005553295,19.5327476513124,244479.864545793,0.0,1.0
2020-08-17,20.62,20.83,20.56,20.68,441026,19.4103738106054,19.608054630209,19.3538935764329,19.4668540447778,468510.097164191,0.0,1.0
2020-08-18,20.51,20.6,20.39,20.57,205689,19.3068267146225,19.3915470658812,19.1938662462776,19.363306948795,218507.23852019,0.0,1.0
2020-08-19,20.53,20.75,20.5,20.54,202796,19.3256534593467,19.5327476513124,19.2974133422604,19.3350668317087,215433.950979102,0.0,1.0
2020-08-20,20.47,20.65,20.24,20.36,190306,19.2691732251742,19.4386139276916,19.0526656608464,19.1656261291913,202165.592393484,0.0,1.0
2020-08-21,20.845,20.87,20.41,20.45,362404,19.6221746887521,19.6457081196573,19.2126929910017,19.25034648045,384988.488780008,0.0,1.0
2020-08-24,20.62,20.9301,20.515,20.91,221069,19.4103738106054,19.7022824875534,19.3115334008035,19.6833616091056,234845.697691271,0.0,1.0
2020-08-25,20.78,20.855,20.56,20.69,383286,19.5609877683986,19.6315880611142,19.3538935764329,19.4762674171399,407171.824567428,0.0,1.0
2020-08-26,21.11,21.12,20.6,20.72,267621,19.8716290563472,19.8810424287093,19.3915470658812,19.5045075342261,284298.750443688,0.0,1.0
2020-08-27,21.03,21.22,21.01,21.16,222647,19.7963220774506,19.97517615233,19.7774953327264,19.9186959181576,236522.036350047,0.0,1.0
2020-08-28,20.87,21.13,20.6574,21.13,223114,19.6457081196573,19.8904558010713,19.4455798232395,19.8904558010713,237018.139109013,0.0,1.0
2020-08-31,20.685,21.05,20.67,20.87,220313,19.4715607309589,19.8151488221747,19.4574406724157,19.6457081196573,234042.584873759,0.0,1.0
2020-09-01,20.75,21.39,20.45,20.62,409786,19.5327476513124,20.1352034824854,19.25034648045,19.4103738106054,435323.265922021,0.0,1.0
2020-09-02,20.64,20.81,20.33,20.72,343201,19.4292005553295,19.5892278854848,19.1373860121051,19.5045075342261,364588.785824074,0.0,1.0
2020-09-03,20.52,20.82,20.31,20.69,257353,19.3162400869846,19.5986412578469,19.1185592673809,19.4762674171399,273390.863657689,0.0,1.0
2020-09-04,20.37,20.73,20.29,20.68,176265,19.1750395015534,19.5139209065882,19.0997325226568,19.4668540447778,187249.577749716,0.0,1.0
2020-09-08,20.29,20.58,19.986,20.29,903454,19.0997325226568,19.372720321157,18.8135660028496,19.0997325226568,959755.935757477,0.0,1.0
2020-09-09,20.54,20.78,20.38,20.38,201821,19.3350668317087,19.5609877683986,19.1844528739155,19.1844528739155,214398.190400962,0.0,1.0
2020-09-10,20.18,20.673,20.145,20.51,396248,18.9961854266739,19.4602646841244,18.9632386234066,19.3068267146225,420941.59750472,0.0,1.0
2020-09-11,20.1,20.46,20.0,20.21,182778,18.9208784477773,19.2597598528121,18.8267447241565,19.0244255437601,194168.458411696,0.0,1.0
2020-09-14,19.78,20.36,19.72,20.16,310034,18.6196505321908,19.1656261291913,18.5631702980183,18.9773586819498,329354.86675208,0.0,1.0
2020-09-15,20.03,20.14,19.715,19.85,324162,18.8549848412427,18.9585319372256,18.5584636118373,18.6855441387253,344363.303108976,0.0,1.0
2020-09-16,19.72,20.46,19.63,20.18,295048,18.5631702980183,19.2597598528121,18.4784499467596,18.9961854266739,313434.961086423,0.0,1.0
2020-09-17,19.78,19.89,19.44,19.52,278860,18.6196505321908,18.7231976281736,18.2995958718801,18.3749028507767,296238.148533661,0.0,1.0
2020-09-18,19.13,19.78,19.05,19.78,1006009,18.0266080733799,18.6391169728935,17.9512223626705,18.6391169728935,1067585.87592633,0.02,1.0
2020-09-21,18.66,19.22,18.35,19.0,329127,17.5837170229623,18.1114169979279,17.2915973939634,17.9041062934771,349272.557786269,0.0,1.0
2020-09-22,18.47,18.78,18.27,18.66,686570,17.4046759600275,17.6967955890263,17.216211683254,17.5837170229623,728594.311616242,0.0,1.0
2020-09-23,18.515,18.82,18.28,18.39,286219,17.4470804223015,17.734488444381,17.2256348970927,17.3292902493181,303738.198984065,0.0,1.0
2020-09-24,18.76,18.92,18.44,18.58,581205,17.677949161349,17.8287205827677,17.3764063185115,17.5083313122529,616780.017890263,0.0,1.0
2020-09-25,18.655,18.87,18.59,18.67,530033,17.5790054160429,17.7816045135744,17.5177545260916,17.5931402368009,562475.827328448,0.0,1.0
2020-09-28,19.08,19.13,18.65,18.84,789558,17.9794920041865,18.0266080733799,17.5742938091236,17.7533348720584,837886.111381355,0.0,1.0
2020-09-29,18.82,19.15,18.74,19.02,811567,17.734488444381,18.0454545010572,17.6591027336716,17.9229527211545,861242.261816654,0.0,1.0
2020-09-30,18.6,19.1,18.515,18.89,353694,17.5271777399302,17.9983384318638,17.4470804223015,17.8004509412517,375343.281024216,0.0,1.0
2020-10-01,18.75,18.835,18.44,18.58,216032,17.6685259475103,17.748623265139,17.3764063185115,17.5083313122529,229255.117944391,0.0,1.0
2020-10-02,19.12,19.37,18.575,18.64,299845,18.0171848595412,18.252765205508,17.5036197053335,17.5648705952849,318198.233780346,0.0,1.0
2020-10-05,19.37,19.43,19.16,19.26,296284,18.252765205508,18.30930448854,18.0548777148959,18.1491098532826,314419.268279865,0.0,1.0
2020-10-06,19.46,19.62,19.31,19.46,338716,18.337574130056,18.4883455514748,18.1962259224759,18.337574130056,359448.491564455,0.0,1.0
2020-10-07,19.63,19.76,19.33,19.46,295156,18.4977687653135,18.6202705452162,18.2150723501533,18.337574130056,313222.224448204,0.0,1.0
2020-10-08,19.8,19.94,19.52,19.8,205475,18.6579634005709,18.7898883943123,18.3941134130881,18.6579634005709,218051.933785845,0.0,1.0
2020-10-09,20.0,20.33,19.85,20.33,258204,18.8464276773443,19.1573937340205,18.7050794697643,19.1573937340205,274008.426870619,0.0,1.0
2020-10-12,19.98,20.2299,19.93,19.95,212098,18.827581249667,19.0630673634954,18.7804651804736,18.799311608151,225080.321460567,0.0,1.0
2020-10-13,19.77,20.16,19.72,19.94,297118,18.6296937590549,18.9971990987631,18.5825776898615,18.7898883943123,315304.316644762,0.0,1.0
2020-10-14,19.88,20.11,19.54,19.7,165789,18.7333491112803,18.9500830295697,18.4129598407654,18.5637312621842,175936.79060918,0.0,1.0
2020-10-15,20.31,20.35,19.71,19.79,397142,19.1385473063432,19.1762401616979,18.5731544760228,18.6485401867322,421450.692724555,0.0,1.0
2020-10-16,19.605,20.3,19.5,20.27,314316,18.4742107307168,19.1291240925045,18.3752669854107,19.1008544509885,333554.990241302,0.0,1.0
2020-10-19,18.74,19.54,18.64,19.48,273942,17.6591027336716,18.4129598407654,17.5648705952849,18.3564205577334,290709.735224052,0.0,1.0
2020-10-20,18.83,18.95,18.74,18.8,217186,17.7439116582197,17.8569902242838,17.6591027336716,17.7156420167037,230479.753211887,0.0,1.0
2020-10-21,19.03,19.2,18.79,18.89,321780,17.9323759349931,18.0925705702506,17.706218802865,17.8004509412517,341475.854744418,0.0,1.0
2020-10-22,19.12,19.16,18.85,19.04,258948,18.0171848595412,18.0548777148959,17.762758085897,17.9417991488318,274797.96641916,0.0,1.0
2020-10-23,19.05,19.25,18.98,19.12,148431,17.9512223626705,18.1396866394439,17.8852598657998,18.0171848595412,157516.323561342,0.0,1.0
2020-10-26,18.92,18.995,18.69,18.85,239634,17.8287205827677,17.8993946865578,17.6119866644783,17.762758085897,254301.774429187,0.0,1.0
2020-10-27,18.65,19.02,18.6,18.85,277333,17.5742938091236,17.9229527211545,17.5271777399302,17.762758085897,294308.295182527,0.0,1.0
2020-10-28,18.58,19.06,18.43,18.83,379328,17.5083313122529,17.9606455765091,17.3669831046728,17.7439116582197,402546.314340513,0.0,1.0
2020-10-29,18.295,18.59,18.21,18.35,380824,17.2397697178507,17.5177545260916,17.159672400222,17.2915973939634,404133.883110163,0.0,1.0
2020-10-30,18.31,18.43,18.115,18.17,338067,17.2539045386087,17.3669831046728,17.0701518687546,17.1219795448673,358759.766877622,0.0,1.0
2020-11-02,18.44,18.51,18.21,18.38,326884,17.3764063185115,17.4423688153822,17.159672400222,17.3198670354794,346892.265840866,0.0,1.0
2020-11-03,18.74,18.89,18.58,18.63,222968,17.6591027336716,17.8004509412517,17.5083313122529,17.5554473814462,236615.664058218,0.0,1.0
2020-11-04,18.69,18.83,18.575,18.69,309584,17.6119866644783,17.7439116582197,17.5036197053335,17.6119866644783,328533.348919124,0.0,1.0
2020-11-05,18.68,18.94,18.63,18.83,252055,17.6025634506396,17.8475670104451,17.5554473814462,17.7439116582197,267483.05229537,0.0,1.0
2020-11-06,18.45,18.73,18.385,18.73,293879,17.3858295323501,17.649679519833,17.3245786423988,17.649679519833,311867.060465022,0.0,1.0
2020-11-09,18.875,19.45,18.7,19.15,864583,17.7863161204937,18.3281509162174,17.6214098783169,18.0454545010572,917503.321904695,0.0,1.0
2020-11-10,19.43,19.55,18.9,18.96,348471,18.30930448854,18.4223830546041,17.8098741550904,17.8664134381224,369800.586048362,0.0,1.0
2020-11-11,19.07,19.49,18.525,19.46,219569,17.9700687903478,18.365843771572,17.4565036361402,18.337574130056,233008.614427177,0.0,1.0
2020-11-12,18.735,19.1494,18.58,18.97,207137,17.6543911267523,18.0448891082269,17.5083313122529,17.8758366519611,219815.663261217,0.0,1.0
2020-11-13,18.94,19.0,18.76,18.83,267089,17.8475670104451,17.9041062934771,17.677949161349,17.7439116582197,283437.269463085,0.0,1.0
2020-11-16,19.33,19.36,18.96,19.07,303823,18.2150723501533,18.2433419916693,17.8664134381224,17.9700687903478,322419.723463276,0.0,1.0
2020-11-17,19.52,19.52,18.91,19.26,466365,18.3941134130881,18.3941134130881,17.8192973689291,18.1491098532826,494910.76822015,0.0,1.0
2020-11-18,19.18,19.51,19.18,19.51,236892,18.0737241425732,18.3846901992494,18.0737241425732,18.3846901992494,251391.939157544,0.0,1.0
2020-11-19,19.07,19.22,18.85,19.22,349264,17.9700687903478,18.1114169979279,17.762758085897,18.1114169979279,370642.124841365,0.0,1.0
2020-11-20,19.11,19.15,18.93,18.96,385849,18.0077616457025,18.0454545010572,17.8381437966064,17.8664134381224,409466.458690033,0.0,1.0
2020-11-23,18.75,19.14,18.62,19.14,404241,17.6685259475103,18.0360312872185,17.5460241676076,18.0360312872185,428984.215916894,0.0,1.0
2020-11-24,19.01,19.15,18.6224,18.79,392217,17.9135295073158,18.0454545010572,17.5482857389289,17.706218802865,416224.238051747,0.0,1.0
2020-11-25,18.76,18.93,18.49,18.93,641516,17.677949161349,17.8381437966064,17.4235223877048,17.8381437966064,680782.598148485,0.0,1.0
2020-11-27,18.71,18.8,18.37,18.8,549418,17.6308330921556,17.7156420167037,17.3104438216408,17.7156420167037,583047.365162436,0.0,1.0
2020-11-30,18.48,18.67,18.31,18.54,357651,17.4140991738662,17.5931402368009,17.2539045386087,17.4706384568982,379542.485316661,0.0,1.0
2020-12-01,18.86,18.88,18.45,18.64,632918,17.7721812997357,17.791027727413,17.3858295323501,17.5648705952849,671658.322559286,0.0,1.0
2020-12-02,18.47,18.89,18.4,18.87,547874,17.4046759600275,17.8004509412517,17.3387134631568,17.7816045135744,581408.858357396,0.0,1.0
2020-12-03,18.34,18.72,18.29,18.5,306293,17.2821741801248,17.6402563059943,17.2350581109314,17.4329456015435,325040.909867709,0.0,1.0
2020-12-04,18.64,18.69,18.32,18.34,240356,17.5648705952849,17.6119866644783,17.2633277524474,17.2821741801248,255067.967378175,0.0,1.0
2020-12-07,18.67,18.8,18.45,18.63,176081,17.6119866644783,17.7346196728544,17.4044538810725,17.5742534311318,186658.798500594,0.02,1.0
2020-12-08,18.705,18.78,18.45,18.54,268895,17.6450032436565,17.7157530561811,17.4044538810725,17.4893536561022,285048.458509533,0.0,1.0
2020-12-09,18.91,19.04,18.69,18.87,225111,17.8383860645573,17.9610190729334,17.6308532811515,17.8006528312108,238634.201244127,0.0,1.0
2020-12-10,18.72,18.95,18.505,18.95,169870,17.6591532061614,17.8761192979038,17.456337076924,17.8761192979038,180074.68211389,0.0,1.0
2020-12-11,18.79,18.82,18.6,18.64,197461,17.7251863645178,17.7534862895277,17.5459535061219,17.5836867394684,209323.169511337,0.0,1.0
2020-12-14,18.425,18.85,18.37,18.79,322920,17.380870610231,17.7817862145375,17.3289874143795,17.7251863645178,342318.928287616,0.0,1.0
2020-12-15,18.6,18.67,18.35,18.53,428131,17.5459535061219,17.6119866644783,17.3101207977063,17.4799203477655,453850.319232954,0.0,1.0
2020-12-16,18.39,18.67,18.36,18.6,217772,17.3478540310528,17.6119866644783,17.3195541060429,17.5459535061219,230854.321971543,0.0,1.0
2020-12-17,18.49,18.51,18.225,18.41,252550,17.442187114419,17.4610537310923,17.1922044434985,17.366720647726,267721.557472556,0.0,1.0
2020-12-18,18.72,18.79,18.37,18.51,797489,17.6591532061614,17.7251863645178,17.3289874143795,17.4610537310923,845396.939802933,0.0,1.0
2020-12-21,18.44,18.72,18.22,18.6,244069,17.3950205727359,17.6591532061614,17.1874877893302,17.5459535061219,258731.074285366,0.0,1.0
2020-12-22,18.35,18.5,18.24,18.5,138871,17.3101207977063,17.4516204227557,17.2063544060034,17.4516204227557,147213.464295273,0.0,1.0
2020-12-23,18.24,18.41,18.13,18.36,129012,17.2063544060034,17.366720647726,17.1025880143005,17.3195541060429,136762.199852106,0.0,1.0
2020-12-24,18.21,18.31,18.03,18.31,115126,17.1780544809935,17.2723875643598,17.0082549309343,17.2723875643598,122042.019503407,0.0,1.0
2020-12-28,18.04,18.47,18.01,18.27,145914,17.0176882392709,17.4233204977458,16.9893883142611,17.2346543310133,154679.561817662,0.0,1.0
2020-12-29,18.03,18.23,17.94,18.06,204918,17.0082549309343,17.1969210976668,16.9233551559047,17.0365548559442,217228.137454607,0.0,1.0
2020-12-30,17.97,18.13,17.95,18.02,172036,16.9516550809145,17.1025880143005,16.9327884642413,16.9988216225977,182370.801272416,0.0,1.0
2020-12-31,18.1,18.18,17.87,18.06,227743,17.0742880892907,17.1497545559837,16.8573219975483,17.0365548559442,241424.314644514,0.0,1.0
2021-01-04,17.98,18.2,17.85,18.11,301450,16.9610883892512,17.1686211726569,16.8384553808751,17.0837213976273,319559.150663638,0.0,1.0
2021-01-05,18.15,18.29,17.85,17.91,1025664,17.1214546309738,17.2535209476865,16.8384553808751,16.8950552308948,1087279.20619098,0.0,1.0
2021-01-06,18.95,19.02,18.25,18.25,862399,17.8761192979038,17.9421524562601,17.21578771434,17.21578771434,914206.309415062,0.0,1.0
2021-01-07,19.17,19.235,18.6,18.98,331467,18.0836520813095,18.1449685854976,17.5459535061219,17.9044192229136,351379.376324512,0.0,1.0
2021-01-08,18.92,19.22,18.73,19.14,517744,17.8478193728939,18.1308186229926,17.668586514498,18.0553521562996,548846.684031165,0.0,1.0
2021-01-11,18.6,18.98,18.59,18.88,291165,17.5459535061219,17.9044192229136,17.5365201977853,17.8100861395474,308656.294917825,0.0,1.0
2021-01-12,18.69,18.78,18.54,18.71,294177,17.6308532811515,17.7157530561811,17.4893536561022,17.6497198978248,311849.23624076,0.0,1.0
2021-01-13,18.49,18.735,18.25,18.66,286743,17.442187114419,17.6733031686663,17.21578771434,17.6025533561417,303968.649987539,0.0,1.0
2021-01-14,18.66,18.88,18.53,18.61,234745,17.6025533561417,17.8100861395474,17.4799203477655,17.5553868144585,248846.949154206,0.0,1.0
2021-01-15,18.92,18.93,18.36,18.57,1383027,17.8478193728939,17.8572526812305,17.3195541060429,17.517653581112,1466110.24536367,0.0,1.0
2021-01-19,19.245,19.61,18.9,18.9,657575,18.1544018938342,18.498717648121,17.8289527562206,17.8289527562206,697077.818867613,0.0,1.0
2021-01-20,19.28,19.52,19.06,19.19,312953,18.1874184730124,18.4138178730914,17.9798856896066,18.1025186979828,331753.175908567,0.0,1.0
2021-01-21,19.53,20.239,19.46,20.1,377981,18.423251181428,19.0920727424947,18.3572180230716,18.9609497566156,400687.634191384,0.0,1.0
2021-01-22,19.49,19.53,19.25,19.4,223226,18.3855179480815,18.423251181428,18.1591185480025,18.3006181730519,236635.962733592,0.0,1.0
2021-01-25,19.72,19.78,19.288,19.47,214926,18.6024840398239,18.6590838898436,18.1949651196817,18.3666513314083,227837.352846353,0.0,1.0
2021-01-26,19.5,19.77,19.48,19.72,256136,18.3949512564181,18.649650581507,18.3760846397449,18.6024840398239,271522.980973235,0.0,1.0
2021-01-27,19.26,19.6,19.12,19.3,1095071,18.1685518563391,18.4892843397844,18.0364855396264,18.2062850896856,1160855.72624442,0.0,1.0
2021-01-28,18.72,19.4,18.72,19.32,647083,17.6591532061614,18.3006181730519,17.6591532061614,18.2251517063589,685955.527911358,0.0,1.0
2021-01-29,18.77,19.55,18.61,18.61,421574,17.7063197478445,18.4421177981013,17.5553868144585,17.5553868144585,446899.417422036,0.0,1.0
2021-02-01,18.895,19.02,18.295,18.44,700327,17.8242361020523,17.9421524562601,17.2582376018549,17.3950205727359,742398.080301258,0.0,1.0
2021-02-02,19.03,20.0,18.93,19.11,395308,17.9515857645968,18.8666166732494,17.8572526812305,18.0270522312898,419055.527386105,0.0,1.0
2021-02-03,18.82,19.27,18.79,19.18,439880,17.7534862895277,18.1779851646758,17.7251863645178,18.0930853896461,466305.122554058,0.0,1.0
2021-02-04,19.08,19.12,18.68,18.81,232876,17.9987523062799,18.0364855396264,17.6214199728149,17.744052981191,246865.671819358,0.0,1.0
2021-02-05,18.96,19.4,18.9,19.23,338239,17.8855526062404,18.3006181730519,17.8289527562206,18.1402519313293,358558.193933715,0.0,1.0
2021-02-08,19.16,19.44,18.93,19.07,246995,18.0742187729729,18.3383514063984,17.8572526812305,17.9893189979433,261832.849288987,0.0,1.0
2021-02-09,19.45,19.45,18.97,19.11,298150,18.347784714735,18.347784714735,17.894985914577,18.0270522312898,316060.90817835,0.0,1.0
2021-02-10,19.11,19.5,19.05,19.46,322459,18.0270522312898,18.3949512564181,17.97045238127,18.3572180230716,341830.234413156,0.0,1.0
2021-02-11,18.68,19.36,18.59,19.2,392340,17.6214199728149,18.2628849397054,17.5365201977853,18.1119520063194,415909.229296307,0.0,1.0
2021-02-12,18.76,18.81,18.5,18.61,543156,17.6968864395079,17.744052981191,17.4516204227557,17.5553868144585,575785.271314842,0.0,1.0
2021-02-16,18.47,18.855,18.46,18.78,420753,17.4233204977458,17.7865028687058,17.4138871894092,17.7157530561811,446029.097094635,0.0,1.0
2021-02-17,18.57,18.585,18.33,18.44,245382,17.517653581112,17.531803543617,17.291254181033,17.3950205727359,260122.950765119,0.0,1.0
2021-02-18,18.63,18.715,18.31,18.51,211714,17.5742534311318,17.6544365519931,17.2723875643598,17.4610537310923,224432.396827339,0.0,1.0
2021-02-19,18.74,18.84,18.53,18.59,554662,17.6780198228346,17.7723529062009,17.4799203477655,17.5365201977853,587982.476780214,0.0,1.0
2021-02-22,18.54,18.835,18.52,18.71,246400,17.4893536561022,17.7676362520326,17.4704870394289,17.6497198978248,261202.105568155,0.0,1.0
2021-02-23,18.37,18.75,18.23,18.53,235399,17.3289874143795,17.6874531311713,17.1969210976668,17.4799203477655,249540.237210383,0.0,1.0
2021-02-24,18.495,18.82,18.18,18.42,267678,17.4469037685873,17.7534862895277,17.1497545559837,17.3761539560627,283758.3490839,0.0,1.0
2021-02-25,18.57,18.615,18.39,18.54,340440,17.517653581112,17.5601034686268,17.3478540310528,17.4893536561022,360891.415664054,0.0,1.0
2021-02-26,18.2,18.7,18.19,18.57,493833,17.1686211726569,17.6402865894882,17.1591878643203,17.517653581112,523499.267041554,0.0,1.0
2021-03-01,18.49,18.6,18.15,18.4,277629,17.442187114419,17.5459535061219,17.1214546309738,17.3572873393894,294307.140287263,0.0,1.0
2021-03-02,18.5,18.67,18.3,18.43,234802,17.4516204227557,17.6119866644783,17.2629542560232,17.3855872643993,248907.373342589,0.0,1.0
2021-03-03,18.67,18.92,18.49,18.56,355272,17.6119866644783,17.8478193728939,17.442187114419,17.5082202727754,376614.425525201,0.0,1.0
2021-03-04,18.86,19.18,18.65,18.75,484713,17.7912195228741,18.0930853896461,17.593120047805,17.6874531311713,513831.396900396,0.0,1.0
2021-03-05,19.39,19.56,18.92,19.05,508920,18.2911848647153,18.4515511064379,17.8478193728939,17.97045238127,539492.5956402,0.0,1.0
2021-03-08,19.51,19.68,18.33,19.47,1468749,18.4043845647548,18.5647508064774,17.291254181033,18.3666513314083,1556981.86424968,0.0,1.0
2021-03-09,19.32,19.73,19.31,19.5,272522,18.2251517063589,18.6119173481605,18.2157183980223,18.3949512564181,288893.345022909,0.0,1.0
2021-03-10,19.36,19.46,19.04,19.35,311085,18.2628849397054,18.3572180230716,17.9610190729334,18.2534516313688,329772.958647198,0.0,1.0
2021-03-11,19.39,19.4,19.12,19.36,295993,18.2911848647153,18.3006181730519,18.0364855396264,18.2628849397054,313774.329681148,0.0,1.0
2021-03-12,19.76,19.78,19.49,19.51,302178,18.6402172731704,18.6590838898436,18.3855179480815,18.4043845647548,320330.884157362,0.0,1.0
2021-03-15,19.44,19.74,19.32,19.74,238852,18.3383514063984,18.6213506564971,18.2251517063589,18.6213506564971,253200.67093817,0.0,1.0
2021-03-16,19.24,19.43,19.19,19.37,179825,18.1496852396659,18.3289180980618,18.1025186979828,18.272318248042,190627.713611175,0.0,1.0
2021-03-17,18.995,19.21,18.9,19.19,338527,17.9185691854186,18.121385314656,17.8289527562206,18.1025186979828,358863.495096067,0.0,1.0
2021-03-18,19.29,19.36,18.98,19.01,395597,18.196851781349,18.2628849397054,17.9044192229136,17.9327191479235,419361.888621938,0.0,1.0
2021-03-19,19.18,19.39,19.1,19.16,890263,18.1119520063194,18.3102580501842,18.0364068467518,18.0930657164275,942761.130000914,0.02,1.0
2021-03-22,19.06,19.36,19.04,19.18,167708,17.9986342669681,18.2819286153464,17.9797479770762,18.1119520063194,177597.612829235,0.0,1.0
2021-03-23,18.61,19.115,18.59,18.98,1019634,17.5736927444006,18.0505715641708,17.5548064545087,17.9230891074005,1079761.03918432,0.0,1.0
2021-03-24,18.95,19.055,18.6,18.6,352906,17.8947596725627,17.9939126944951,17.5642495994547,17.5642495994547,373716.597616775,0.0,1.0
2021-03-25,19.09,19.19,18.84,18.96,1111145,18.0269637018059,18.1213951512653,17.7908850781573,17.9042028175086,1176668.37304804,0.0,1.0
2021-03-26,19.75,19.83,19.2,19.2,364719,18.6502112682382,18.7257564278057,18.1308382962113,18.1308382962113,386226.201215599,0.0,1.0
2021-03-29,19.65,20.01,19.59,19.68,472219,18.5557798187787,18.8957330368327,18.4991209491031,18.5841092536166,500065.394212612,0.0,1.0
2021-03-30,19.75,19.86,19.6,19.63,220807,18.6502112682382,18.7540858626435,18.508564094049,18.5368935288868,233827.820354335,0.0,1.0
2021-03-31,19.58,19.76,19.28,19.65,788809,18.4896778041571,18.6596544131841,18.2063834557788,18.5557798187787,835324.465011904,0.0,1.0
2021-04-01,19.66,19.71,19.36,19.54,201780,18.5652229637247,18.6124386884544,18.2819286153464,18.4519052243733,213678.812678483,0.0,1.0
2021-04-05,19.95,20.07,19.78,19.79,199378,18.839074167157,18.9523919065083,18.678540703076,18.6879838480219,211135.168570774,0.0,1.0
2021-04-06,19.855,20.07,19.81,19.88,382249,18.7493642901706,18.9523919065083,18.7068701379138,18.7729721525354,404789.931943391,0.0,1.0
2021-04-07,19.73,19.99,19.69,19.91,658558,18.6313249783463,18.8768467469408,18.5935523985625,18.8013015873733,697392.662899774,0.0,1.0
2021-04-08,19.68,19.82,19.535,19.82,242410,18.5841092536166,18.7163132828598,18.4471836519004,18.7163132828598,256704.732785167,0.0,1.0
2021-04-09,19.78,19.94,19.61,19.61,270351,18.678540703076,18.8296310222111,18.518007238995,18.518007238995,286293.392241256,0.0,1.0
2021-04-12,19.92,20.07,19.8,19.85,270934,18.8107447323192,18.9523919065083,18.6974269929679,18.7446427176976,286910.771306533,0.0,1.0
2021-04-13,19.7,19.96,19.65,19.71,294217,18.6029955435084,18.848517312103,18.5557798187787,18.6124386884544,311566.75205583,0.0,1.0
2021-04-14,19.55,19.84,19.54,19.77,196535,18.4613483693193,18.7351995727517,18.4519052243733,18.66909755813,208124.519029466,0.0,1.0
2021-04-15,19.71,19.76,19.3068,19.53,240518,18.6124386884544,18.6596544131841,18.2316910842339,18.4424620794274,254701.16298842,0.0,1.0
2021-04-16,19.75,19.92,19.61,19.83,237670,18.6502112682382,18.8107447323192,18.518007238995,18.7257564278057,251685.218600927,0.0,1.0
2021-04-19,19.595,19.74,19.32,19.69,271240,18.503842521576,18.6407681232922,18.2441560355626,18.5935523985625,287234.815893111,0.0,1.0
2021-04-20,19.515,19.79,19.42,19.63,248461,18.4282973620085,18.6879838480219,18.338587485022,18.5368935288868,263112.555639353,0.0,1.0
2021-04-21,19.1,19.93,18.97,19.63,358769,18.0364068467518,18.8201878772651,17.9136459624546,18.5368935288868,379925.334254371,0.0,1.0
2021-04-22,18.99,19.13,18.74,19.13,335061,17.9325322523465,18.0647362815897,17.6964536286979,18.0647362815897,354819.29157927,0.0,1.0
2021-04-23,18.87,19.08,18.765,18.95,307923,17.8192145129951,18.0175205568599,17.7200614910627,17.8947596725627,326080.98442064,0.0,1.0
2021-04-26,18.42,18.97,18.42,18.95,256149,17.3942729904277,17.9136459624546,17.3942729904277,17.8947596725627,271253.911134804,0.0,1.0
2021-04-27,18.43,18.51,18.3,18.51,277266,17.4037161353736,17.4792612949412,17.2809552510764,17.4792612949412,293616.164516367,0.0,1.0
2021-04-28,18.37,18.5599,18.19,18.49,261760,17.347057265698,17.5263825882214,17.177080656671,17.4603750050493,277195.787524629,0.0,1.0
2021-04-29,18.84,18.84,18.4,18.4,294444,17.7908850781573,17.7908850781573,17.3753867005358,17.3753867005358,311807.13807267,0.0,1.0
2021-04-30,18.59,18.87,18.58,18.81,303777,17.5548064545087,17.8192145129951,17.5453633095628,17.7625556433195,321690.497963285,0.0,1.0
2021-05-03,19.055,19.155,18.59,18.59,374469,17.9939126944951,18.0883441439545,17.5548064545087,17.5548064545087,396551.151278119,0.0,1.0
2021-05-04,19.12,19.27,19.01,19.01,211498,18.0552931366437,18.1969403108329,17.9514185422384,17.9514185422384,223969.875725413,0.0,1.0
2021-05-05,19.11,19.23,18.84,19.14,255029,18.0458499916978,18.1591677310491,17.7908850781573,18.0741794265356,270067.865589161,0.0,1.0
2021-05-06,19.11,19.26,18.9599,19.17,230182,18.0458499916978,18.1874971658869,17.9041083860592,18.1025088613734,243755.656952912,0.0,1.0
2021-05-07,19.18,19.225,18.96,19.05,255952,18.1119520063194,18.1544461585761,17.9042028175086,17.9891911220221,271045.294195079,0.0,1.0
2021-05-10,19.2,19.55,19.03,19.16,209411,18.1308382962113,18.4613483693193,17.9703048321302,18.0930657164275,221759.806927415,0.0,1.0
2021-05-11,18.53,18.81,18.4,18.81,318783,17.4981475848331,17.7625556433195,17.3753867005358,17.7625556433195,337581.39033643,0.0,1.0
2021-05-12,18.24,18.52,18.22,18.52,303303,17.2242963814007,17.4887044398871,17.2054100915088,17.4887044398871,321188.546544861,0.0,1.0
2021-05-13,18.665,18.745,18.24,18.24,249101,17.6256300416033,17.7011752011709,17.2242963814007,17.2242963814007,263790.295951149,0.0,1.0
2021-05-14,18.73,18.78,18.57,18.71,166072,17.6870104837519,17.7342262084817,17.5359201646168,17.66812419386,175865.139157207,0.0,1.0
2021-05-17,18.71,18.85,18.54,18.7,227917,17.66812419386,17.8003282231033,17.507590729779,17.6586810489141,241357.091630697,0.0,1.0
2021-05-18,18.49,18.88,18.46,18.76,238814,17.4603750050493,17.8286576579411,17.4320455702115,17.7153399185898,252896.679408263,0.0,1.0
2021-05-19,18.46,18.54,18.1038,18.36,225687,17.4320455702115,17.507590729779,17.095680747237,17.337614120752,238995.590231781,0.0,1.0
2021-05-20,18.25,18.54,18.22,18.53,186184,17.2337395263467,17.507590729779,17.2054100915088,17.4981475848331,197163.1284554,0.0,1.0
2021-05-21,18.19,18.47,18.17,18.31,275339,17.177080656671,17.4414887151574,17.1581943667791,17.2903983960223,291575.530796317,0.0,1.0
2021-05-24,18.24,18.35,18.15,18.26,207307,17.2242963814007,17.3281709758061,17.1393080768872,17.2431826712926,219531.735652386,0.0,1.0
2021-05-25,18.0,18.355,17.9663,18.31,370126,16.9976609026981,17.3328925482791,16.9658375042302,17.2903983960223,391952.04788104,0.0,1.0
2021-05-26,18.04,18.11,17.91,18.0,296796,17.0354334824818,17.1015354971034,16.9126725981846,16.9976609026981,314297.833718522,0.0,1.0
2021-05-27,18.04,18.22,18.01,18.12,253423,17.0354334824818,17.2054100915088,17.007104047644,17.1109786420494,268367.160994248,0.0,1.0
2021-05-28,18.15,18.15,17.94,18.05,213650,17.1393080768872,17.1393080768872,16.9410020330224,17.0448766274278,226248.777523828,0.0,1.0
2021-06-01,18.0,18.31,17.95,18.16,331541,16.9976609026981,17.2903983960223,16.9504451779684,17.1487512218332,351091.719864391,0.0,1.0
2021-06-02,17.72,18.15,17.53,18.08,474983,16.7332528442117,17.1393080768872,16.5538330902387,17.0732060622656,502992.385184179,0.0,1.0
2021-06-03,17.94,18.03,17.67,17.73,289653,16.9410020330224,17.0259903375359,16.6860371194819,16.7426959891576,306733.616457334,0.0,1.0
2021-06-04,17.89,17.98,17.48,17.9,681368,16.8937863082927,16.9787746128062,16.506617365509,16.9032294532386,721547.751199885,0.0,1.0
2021-06-07,17.77,18.04,17.67,17.96,213772,16.7804685689414,17.0354334824818,16.6860371194819,16.9598883229143,226377.971770763,0.0,1.0
2021-06-08,17.81,17.875,17.7,17.75,868961,16.8182411487251,16.8796215908738,16.7143665543198,16.7615822790495,920202.967310477,0.0,1.0
2021-06-09,17.86,17.93,17.71,17.89,267652,16.8654568734549,16.9315588880765,16.7238096992657,16.8937863082927,283435.234270103,0.0,1.0
2021-06-10,17.67,17.92,17.59,17.92,313757,16.6860371194819,16.9221157431305,16.6104919599144,16.9221157431305,332259.010950357,0.0,1.0
2021-06-11,17.81,17.875,17.7,17.73,176833,16.8182411487251,16.8796215908738,16.7143665543198,16.7426959891576,187260.707118517,0.0,1.0
2021-06-14,17.79,17.94,17.675,17.83,257211,16.7993548588333,16.9410020330224,16.6907586919549,16.837127438617,272378.53646469,0.0,1.0
2021-06-15,17.86,17.96,17.69,17.75,774892,16.8654568734549,16.9598883229143,16.7049234093738,16.7615822790495,820586.790138046,0.0,1.0
2021-06-16,17.71,18.54,17.67,17.92,312962,16.7238096992657,17.507590729779,16.6860371194819,16.9221157431305,331417.130406797,0.0,1.0
2021-06-17,17.21,17.715,17.13,17.71,385168,16.2516524519685,16.7285312717387,16.176107292401,16.7238096992657,407881.063146726,0.0,1.0
2021-06-18,16.81,17.22,16.6891,16.99,637631,15.8928129440227,16.2804425280232,15.778509488643,16.062991785779,674429.199396779,0.02,1.0
2021-06-21,17.05,17.26,16.85,16.91,330264,16.1197180663645,16.3182600484135,15.930630464413,15.9873567449984,349323.801869071,0.0,1.0
2021-06-22,17.47,17.525,17.1,17.3,370782,16.5168020304626,16.5688011209993,16.1669899668524,16.3560775688038,392180.128335568,0.0,1.0
2021-06-23,17.27,17.61,17.21,17.44,633623,16.3277144285111,16.6491633518286,16.2709881479257,16.4884388901699,670189.894483465,0.0,1.0
2021-06-24,17.39,17.4,17.19,17.3,228493,16.441166989682,16.4506213697796,16.2520793877305,16.3560775688038,241679.515358834,0.0,1.0
2021-06-25,17.57,17.7,17.24,17.34,874432,16.6113458314384,16.7342527727068,16.2993512882184,16.3938950891941,924896.176137803,0.0,1.0
2021-06-28,17.25,17.62,17.18,17.53,211647,16.308805668316,16.6586177319262,16.2426250076329,16.5735283110481,223861.319108905,0.0,1.0
2021-06-29,17.18,17.31,17.1,17.2,214183,16.2426250076329,16.3655319489014,16.1669899668524,16.2615337678281,226543.673714736,0.0,1.0
2021-06-30,17.13,17.3,17.13,17.17,175011,16.1953531071451,16.3560775688038,16.1953531071451,16.2331706275354,185111.025994077,0.0,1.0
2021-07-01,17.56,17.74,17.44,17.7,390006,16.6018914513408,16.7720702930971,16.4884388901699,16.7342527727068,412513.560883866,0.0,1.0
2021-07-02,17.37,17.605,17.31,17.53,414268,16.4222582294869,16.6444361617799,16.3655319489014,16.5735283110481,438175.740476395,0.0,1.0
2021-07-06,17.12,17.5,16.92,17.475,309655,16.1858987270475,16.5451651707553,15.996811125096,16.5215292205114,327525.439853473,0.0,1.0
2021-07-07,17.22,17.335,16.98,17.01,262118,16.2804425280232,16.3891678991454,16.0535374056815,16.0819005459742,277245.041234641,0.0,1.0
2021-07-08,16.99,17.11,16.73,17.02,337838,16.062991785779,16.1764443469499,15.8171779032421,16.0913549260718,357334.903519135,0.0,1.0
2021-07-09,17.21,17.28,17.01,17.09,265672,16.2709881479257,16.3371688086087,16.0819005459742,16.1575355867548,281004.145441707,0.0,1.0
2021-07-12,17.22,17.255,17.04,17.21,318687,16.2804425280232,16.3135328583648,16.1102636862669,16.2709881479257,337078.683859728,0.0,1.0
2021-07-13,17.07,17.24,16.99,17.12,524818,16.1386268265596,16.2993512882184,16.062991785779,16.1858987270475,555105.67015879,0.0,1.0
2021-07-14,17.32,17.5,17.04,17.09,306748,16.374986328999,16.5451651707553,16.1102636862669,16.1575355867548,324450.674538351,0.0,1.0
2021-07-15,17.12,17.39,17.08,17.23,322270,16.1858987270475,16.441166989682,16.1480812066572,16.2898969081208,340868.461680188,0.0,1.0
2021-07-16,16.73,17.205,16.71,17.12,503258,15.8171779032421,16.2662609578769,15.7982691430469,16.1858987270475,532301.425166004,0.0,1.0
2021-07-19,16.33,16.75,16.22,16.54,409788,15.4390026993391,15.8360866634372,15.3350045182658,15.6375446813882,433437.196062312,0.0,1.0
2021-07-20,16.55,16.71,16.27,16.28,409058,15.6469990614858,15.7982691430469,15.3822764187537,15.3917307988512,432665.067173408,0.0,1.0
2021-07-21,16.55,16.71,16.4,16.52,397312,15.6469990614858,15.7982691430469,15.5051833600221,15.618635921193,420241.196037728,0.0,1.0
2021-07-22,16.32,16.6,16.28,16.6,322496,15.4295483192415,15.6942709619736,15.3917307988512,15.6942709619736,341107.504322507,0.0,1.0
2021-07-23,16.62,16.68,16.25,16.39,299356,15.7131797221688,15.7699060027542,15.3633676585585,15.4957289799246,316632.07625511,0.0,1.0
2021-07-26,16.61,16.78,16.56,16.59,359803,15.7037253420712,15.86444980373,15.6564534415833,15.6848165818761,380567.521388639,0.0,1.0
2021-07-27,16.53,16.7799,16.48,16.53,310662,15.6280903012906,15.864355259929,15.5808184008027,15.6280903012906,328590.554635836,0.0,1.0
2021-07-28,16.67,16.73,16.36,16.57,335778,15.7604516226567,15.8171779032421,15.4673658396318,15.6659078216809,355156.0192573,0.0,1.0
2021-07-29,16.96,17.0,16.69,16.73,216831,16.0346286454863,16.0724461658766,15.7793603828518,15.8171779032421,229344.491930918,0.0,1.0
2021-07-30,17.03,17.1,16.87,16.87,273027,16.1008093061693,16.1669899668524,15.9495392246081,15.9495392246081,288783.6084251,0.0,1.0
2021-08-02,17.04,17.36,16.99,17.14,674528,16.1102636862669,16.4128038493893,16.062991785779,16.2048074872427,713455.55503216,0.0,1.0
2021-08-03,17.08,17.24,16.98,17.13,473208,16.1480812066572,16.2993512882184,16.0535374056815,16.1953531071451,500517.215424205,0.0,1.0
2021-08-04,16.65,17.06,16.63,16.97,349849,15.7415428624615,16.1291724464621,15.7226341022663,16.0440830255839,370039.068018594,0.0,1.0
2021-08-05,16.64,16.84,16.56,16.69,397009,15.7320884823639,15.9211760843154,15.6564534415833,15.7793603828518,419920.709663295,0.0,1.0
2021-08-06,16.7,17.21,16.64,17.21,348644,15.7888147629494,16.2709881479257,15.7320884823639,16.2709881479257,368764.526496501,0.0,1.0
2021-08-09,16.43,17.25,16.41,17.25,164274,15.5335465003149,16.308805668316,15.5146377401197,16.308805668316,173754.385062374,0.0,1.0
2021-08-10,16.5,16.55,16.28,16.4,218163,15.5997271609979,15.6469990614858,15.3917307988512,15.5051833600221,230753.362725463,0.0,1.0
2021-08-11,16.74,16.77,16.43,16.5,322862,15.8266322833397,15.8549954236324,15.5335465003149,15.5997271609979,341494.626477763,0.0,1.0
2021-08-12,16.61,17.11,16.58,17.11,197692,15.7037253420712,16.1764443469499,15.6753622017785,16.1764443469499,209100.964801191,0.0,1.0
2021-08-13,16.63,16.73,16.45,16.6,256079,15.7226341022663,15.8171779032421,15.55245526051,15.6942709619736,270857.525672887,0.0,1.0
2021-08-16,16.5,16.68,16.42,16.57,139990,15.5997271609979,15.7699060027542,15.5240921202173,15.6659078216809,148068.935832096,0.0,1.0
2021-08-17,16.76,16.78,16.26,16.39,448071,15.8455410435348,15.86444980373,15.3728220386561,15.4957289799246,473929.538875799,0.0,1.0
2021-08-18,16.59,17.0,16.58,16.75,230359,15.6848165818761,16.0724461658766,15.6753622017785,15.8360866634372,243653.203724164,0.0,1.0
2021-08-19,16.37,16.595,16.29,16.51,178479,15.4768202197294,15.6895437719248,15.4011851789488,15.6091815410955,188779.167071767,0.0,1.0
2021-08-20,16.96,16.98,16.37,16.37,370507,16.0346286454863,16.0535374056815,15.4768202197294,15.4768202197294,391889.257863722,0.0,1.0
2021-08-23,17.13,17.19,16.9,17.05,625165,16.1953531071451,16.2520793877305,15.9779023649009,16.1197180663645,661243.776480264,0.0,1.0
2021-08-24,16.97,17.3,16.93,17.19,353766,16.0440830255839,16.3560775688038,16.0062655051936,16.2520793877305,374182.121248498,0.0,1.0
2021-08-25,16.98,17.0,16.84,16.97,151188,16.0535374056815,16.0724461658766,15.9211760843154,16.0440830255839,159913.181445695,0.0,1.0
2021-08-26,17.02,17.08,16.8519,16.98,185918,16.0913549260718,16.1480812066572,15.9324267966315,16.0535374056815,196647.477762923,0.0,1.0
2021-08-27,17.34,17.4184,17.0,17.04,275748,16.3938950891941,16.4680174291591,16.0724461658766,16.1102636862669,291661.639530173,0.0,1.0
2021-08-30,17.43,17.45,17.22,17.39,292511,16.4789845100723,16.4978932702675,16.2804425280232,16.441166989682,309392.045783143,0.0,1.0
2021-08-31,16.78,17.19,16.73,16.98,397647,16.3560775688038,16.7557195117842,16.3073407464892,16.5510248580625,407953.351402942,0.52,1.0
2021-09-01,16.92,17.0053,16.66,16.81,194571,16.4925406712849,16.5756856901538,16.2391091952486,16.3853196621926,199613.957947179,0.0,1.0
2021-09-02,16.96,16.99,16.81,16.93,200964,16.5315301291367,16.5607722225255,16.3853196621926,16.5022880357479,206172.653915006,0.0,1.0
2021-09-03,16.79,16.96,16.77,16.96,150878,16.3658249332668,16.5315301291367,16.3463302043409,16.5315301291367,154788.507779445,0.0,1.0
2021-09-07,16.53,16.84,16.49,16.77,234634,16.1123934572305,16.4145617555814,16.0734039993787,16.3463302043409,240715.324529237,0.0,1.0
2021-09-08,16.56,16.58,16.35,16.56,216625,16.1416355506193,16.1611302795452,15.9369408968977,16.1416355506193,222239.561087251,0.0,1.0
2021-09-09,16.29,16.59,16.14,16.52,207764,15.8784567101201,16.1708776440081,15.732246243176,16.1026460927675,213148.898648501,0.0,1.0
2021-09-10,16.23,16.4,16.2,16.38,199417,15.8199725233425,15.9856777192123,15.7907304299536,15.9661829902865,204585.558238136,0.0,1.0
2021-09-13,16.24,16.39,16.03,16.36,210330,15.8297198878054,15.9759303547494,15.6250252340838,15.9466882613606,215781.405117053,0.0,1.0
2021-09-14,16.07,16.31,15.97,16.3,290129,15.6640146919355,15.8979514390459,15.5665410473062,15.888204074583,297648.662982957,0.0,1.0
2021-09-15,16.23,16.34,16.07,16.13,244275,15.8199725233425,15.9271935324347,15.6640146919355,15.7224988787131,250606.203275652,0.0,1.0
2021-09-16,16.02,16.25,15.985,16.22,220132,15.6152778696208,15.8394672522683,15.5811620940006,15.8102251588795,225837.456716717,0.0,1.0
2021-09-17,15.96,16.12,15.86,16.11,1132172,15.5567936828432,15.7127515142502,15.4593200382139,15.7030041497872,1161516.02241328,0.0,1.0
2021-09-20,16.27,16.29,15.71,15.78,368726,15.8589619811942,15.8784567101201,15.3131095712699,15.3813411225104,378282.767000382,0.0,1.0
2021-09-21,16.29,16.38,16.1,16.31,231370,15.8784567101201,15.9661829902865,15.6932567853243,15.8979514390459,237366.727057159,0.0,1.0
2021-09-22,16.13,16.495,16.115,16.495,198925,15.7224988787131,16.0782776816102,15.7078778320187,16.0782776816102,204080.806413302,0.0,1.0
2021-09-23,16.18,16.42,16.12,16.15,190457,15.7712357010278,16.0051724481382,15.7127515142502,15.741993607639,195393.329883414,0.0,1.0
2021-09-24,16.25,16.36,16.12,16.14,158163,15.8394672522683,15.9466882613606,15.7127515142502,15.732246243176,162262.322909373,0.0,1.0
2021-09-27,16.49,16.62,16.28,16.28,210985,16.0734039993787,16.2001197373969,15.8687093456571,15.8687093456571,216453.381631824,0.0,1.0
2021-09-28,16.34,16.57,16.26,16.45,157823,15.9271935324347,16.1513829150822,15.8492146167313,16.034414541527,161913.510672698,0.0,1.0
2021-09-29,16.31,16.4,16.205,16.35,171915,15.8979514390459,15.9856777192123,15.7956041121851,15.9369408968977,176370.751964523,0.0,1.0
2021-09-30,16.02,16.62,16.0,16.39,260714,15.6152778696208,16.2001197373969,15.595783140695,15.9759303547494,267471.274918877,0.0,1.0
2021-10-01,16.06,16.21,15.89,16.12,232679,15.6542673274726,15.8004777944166,15.4885621316027,15.7127515142502,238709.654168357,0.0,1.0
2021-10-04,16.13,16.25,16.02,16.03,260522,15.7224988787131,15.8394672522683,15.6152778696208,15.6250252340838,267274.29859699,0.0,1.0
2021-10-05,16.25,16.31,16.08,16.2,287231,15.8394672522683,15.8979514390459,15.6737620563984,15.7907304299536,294675.551624477,0.0,1.0
2021-10-06,16.36,16.38,15.98,16.21,340911,15.9466882613606,15.9661829902865,15.5762884117691,15.8004777944166,349746.848285359,0.0,1.0
2021-10-07,16.32,16.49,16.14,16.31,595503,15.9076988035089,16.0734039993787,15.732246243176,15.8979514390459,610937.451107402,0.0,1.0
2021-10-08,16.08,16.485,16.06,16.48,283458,15.6737620563984,16.0685303171473,15.6542673274726,16.0636566349158,290804.761715731,0.0,1.0
2021-10-11,15.98,16.18,15.95,16.08,254904,15.5762884117691,15.7712357010278,15.5470463183803,15.6737620563984,261510.689345111,0.0,1.0
2021-10-12,15.99,16.11,15.94,15.99,209455,15.586035776232,15.7030041497872,15.5372989539174,15.586035776232,214883.726566787,0.0,1.0
2021-10-13,16.29,16.53,15.96,16.07,560886,15.8784567101201,16.1123934572305,15.5567936828432,15.6640146919355,575423.235822198,0.0,1.0
2021-10-14,16.75,16.8933,16.4001,16.47,497014,16.326835475415,16.4665152081689,15.985775192857,16.0539092704529,509895.779407821,0.0,1.0
2021-10-15,16.57,16.94,16.5016,16.8,484984,16.1513829150822,16.5120354002108,16.0847109421557,16.3755722977297,497553.981739594,0.0,1.0
2021-10-18,16.64,16.75,16.3711,16.44,222395,16.2196144663228,16.326835475415,15.9575078359145,16.0246671770641,228159.10992729,0.0,1.0
2021-10-19,16.69,16.7917,16.53,16.75,203840,16.2683512886374,16.3674819852255,16.1123934572305,16.326835475415,209123.195069938,0.0,1.0
2021-10-20,16.64,16.86,16.56,16.7,349068,16.2196144663228,16.4340564845073,16.1416355506193,16.2780986531004,358115.264210522,0.0,1.0
2021-10-21,16.91,17.02,16.55,16.61,278601,16.482793306822,16.5900143159143,16.1318881861564,16.190372372934,285821.876322997,0.0,1.0
2021-10-22,16.73,17.07,16.7,16.89,346238,16.3073407464892,16.6387511382289,16.2780986531004,16.4632985778961,355211.915299377,0.0,1.0
2021-10-25,16.71,16.94,16.65,16.77,239688,16.2878460175633,16.5120354002108,16.2293618307857,16.3463302043409,245900.315835573,0.0,1.0
2021-10-26,16.78,16.89,16.65,16.79,191551,16.3560775688038,16.4632985778961,16.2293618307857,16.3658249332668,196515.684550833,0.0,1.0
2021-10-27,16.48,16.76,16.44,16.69,175981,16.0636566349158,16.336582839878,16.0246671770641,16.2683512886374,180542.135947816,0.0,1.0
2021-10-28,16.67,16.84,16.54,16.54,207032,16.2488565597116,16.4145617555814,16.1221408216934,16.1221408216934,212397.926421307,0.0,1.0
2021-10-29,16.33,16.83,16.28,16.55,351878,15.9174461679718,16.4048143911185,15.8687093456571,16.1318881861564,360998.094754805,0.0,1.0
2021-11-01,16.32,16.45,16.24,16.39,510908,15.9076988035089,16.034414541527,15.8297198878054,15.9759303547494,524149.888867698,0.0,1.0
2021-11-02,16.39,16.57,16.255,16.4,310656,15.9759303547494,16.1513829150822,15.8443409344998,15.9856777192123,318707.688813023,0.0,1.0
2021-11-03,16.74,16.9,16.39,16.4,350594,16.3170881109521,16.4730459423591,15.9759303547494,15.9856777192123,359680.815602187,0.0,1.0
2021-11-04,16.55,16.83,16.37,16.75,329673,16.1318881861564,16.4048143911185,15.9564356258235,16.326835475415,338217.577944915,0.0,1.0
2021-11-05,16.74,16.9,16.56,16.65,316000,16.3170881109521,16.4730459423591,16.1416355506193,16.2293618307857,324190.196438875,0.0,1.0
2021-11-08,16.9,16.96,16.7,16.82,266443,16.4730459423591,16.5315301291367,16.2780986531004,16.3950670266556,273348.761106845,0.0,1.0
2021-11-09,16.95,16.98,16.8,16.9,115967,16.5217827646737,16.5510248580625,16.3755722977297,16.4730459423591,118972.672501352,0.0,1.0
2021-11-10,17.02,17.05,16.8,16.94,256539,16.5900143159143,16.6192564093031,16.3755722977297,16.5120354002108,263188.065836179,0.0,1.0
2021-11-11,17.25,17.26,16.91,17.04,283058,16.8142036985618,16.8239510630247,16.482793306822,16.6095090448401,290394.394378465,0.0,1.0
2021-11-12,17.36,17.68,17.19,17.26,226791,16.921424707654,17.2333403704679,16.7557195117842,16.8239510630247,232669.046963826,0.0,1.0
2021-11-15,17.29,17.46,17.185,17.4,167310,16.8531931564135,17.0188983522834,16.7508458295527,16.9604141655058,171646.397994267,0.0,1.0
2021-11-16,17.29,17.44,17.21,17.34,258223,16.8531931564135,16.9994036233575,16.77521424071,16.9019299787282,264915.712326062,0.0,1.0
2021-11-17,17.43,17.48,17.1,17.3,479229,16.9896562588946,17.0383930812092,16.6679932316177,16.8629405208764,491649.821674701,0.0,1.0
2021-11-18,17.23,17.65,17.15,17.43,273131,16.7947089696359,17.2040982770791,16.7167300539324,16.9896562588946,280210.102985906,0.0,1.0
2021-11-19,17.37,17.39,17.1,17.23,415749,16.931172072117,16.9506668010428,16.6679932316177,16.7947089696359,426524.525250841,0.0,1.0
2021-11-22,17.62,17.88,17.331,17.46,315414,17.1748561836903,17.4282876597266,16.8931573507115,17.0188983522834,323589.008289784,0.0,1.0
2021-11-23,17.71,17.77,17.45,17.56,231264,17.2625824638567,17.3210666506343,17.0091509878204,17.1163719969127,237257.979712786,0.0,1.0
2021-11-24,17.66,17.72,17.49,17.71,196371,17.2138456415421,17.2723298283197,17.0481404456722,17.2625824638567,201460.610964868,0.0,1.0
2021-11-26,17.22,17.53,17.15,17.51,473953,16.784961605173,17.0871299035239,16.7167300539324,17.067635174598,486237.076496183,0.0,1.0
2021-11-29,17.04,17.46,17.01,17.34,321250,16.6095090448401,17.0188983522834,16.5802669514513,16.9019299787282,329576.267740471,0.0,1.0
2021-11-30,16.74,17.145,16.67,16.97,550820,16.3170881109521,16.7118563717009,16.2488565597116,16.5412774935996,565096.341779941,0.0,1.0
2021-12-01,16.63,17.17,16.61,16.97,262340,16.2098671018598,16.7362247828583,16.190372372934,16.5412774935996,269139.418144857,0.0,1.0
2021-12-02,16.73,16.89,16.51,16.54,307373,16.3073407464892,16.4632985778961,16.0928987283046,16.1221408216934,315339.598892425,0.0,1.0
2021-12-03,16.95,17.09,16.72,16.82,205021,16.5217827646737,16.6582458671548,16.2975933820262,16.3950670266556,210334.804633211,0.0,1.0
2021-12-06,17.25,17.59,17.09,17.09,353300,16.8336984274876,17.1654930631598,16.6775597754066,16.6775597754066,362037.197366472,0.02,1.0
2021-12-07,17.14,17.48,16.86,17.11,203548,16.7263531041819,17.0581477398541,16.4531104630401,16.6970771069167,208581.792950893,0.0,1.0
2021-12-08,17.03,17.49,16.9,17.2,175075,16.6190077808762,17.0679064056092,16.4921451260603,16.7849050987123,179404.648539301,0.0,1.0
2021-12-09,16.85,17.26,16.84,16.94,195212,16.443351797285,16.8434570932427,16.4335931315299,16.5311797890806,200039.641585915,0.0,1.0
2021-12-10,16.94,17.17,16.82,16.99,548597,16.5311797890806,16.7556291014471,16.4140758000198,16.5799731178559,562163.941023646,0.0,1.0
2021-12-13,16.98,17.12,16.71,16.94,248450,16.5702144521009,16.7068357726718,16.3067304767141,16.5311797890806,254594.230641663,0.0,1.0
2021-12-14,16.63,17.13,16.58,16.93,391368,16.2286611506736,16.7165944384268,16.1798678218982,16.5214211233255,401046.62852794,0.0,1.0
2021-12-15,16.9,16.93,16.44,16.7,261014,16.4921451260603,16.5214211233255,16.0432465013273,16.296971810959,267468.941504139,0.0,1.0
2021-12-16,16.62,17.06,16.61,16.95,201786,16.2189024849185,16.6482837781414,16.2091438191634,16.5409384548357,206776.218250187,0.0,1.0
2021-12-17,16.38,16.755,16.1,16.65,1710829,15.9846945067969,16.3506444726119,15.7114518656551,16.2481784821837,1753138.22907808,0.0,1.0
2021-12-20,16.3,16.31,15.83,16.24,737477,15.9066251807564,15.9163838465115,15.4479678902684,15.848073186226,755714.990665819,0.0,1.0
2021-12-21,16.36,16.46,16.23,16.39,316774,15.9651771752868,16.0627638328375,15.838314520471,15.994453172552,324607.900250684,0.0,1.0
2021-12-22,16.5,16.51,16.05,16.37,186842,16.1017984958577,16.1115571616128,15.6626585368798,15.9749358410419,191462.649392433,0.0,1.0
2021-12-23,16.58,16.71,16.25,16.49,166179,16.1798678218982,16.3067304767141,15.8578318519811,16.0920398301027,170288.648234257,0.0,1.0
2021-12-27,16.81,16.84,16.49,16.63,137950,16.4043171342648,16.4335931315299,16.0920398301027,16.2286611506736,141361.538003693,0.0,1.0
2021-12-28,16.85,16.99,16.785,16.84,108133,16.443351797285,16.5799731178559,16.3799204698771,16.4335931315299,110807.156135943,0.0,1.0
2021-12-29,16.99,16.99,16.8,16.85,153381,16.5799731178559,16.5799731178559,16.3945584685097,16.443351797285,157174.150493255,0.0,1.0
2021-12-30,16.93,17.14,16.87,17.01,157599,16.5214211233255,16.7263531041819,16.4628691287951,16.5994904493661,161496.46268825,0.0,1.0
2021-12-31,16.82,16.98,16.74,16.93,203578,16.4140758000198,16.5702144521009,16.3360064739793,16.5214211233255,208612.534858397,0.0,1.0
2022-01-03,16.75,17.06,16.45,16.88,185989,16.3457651397344,16.6482837781414,16.0530051670824,16.4726277945502,190588.554489082,0.0,1.0
2022-01-04,17.0,17.1,16.74,16.78,180227,16.589731783611,16.6873184411616,16.3360064739793,16.3750411369996,184684.058787906,0.0,1.0
2022-01-05,16.78,17.01,16.77,16.93,290956,16.3750411369996,16.5994904493661,16.3652824712445,16.5214211233255,298151.414653153,0.0,1.0
2022-01-06,16.45,16.83,16.381,16.72,220963,16.0530051670824,16.4238344657749,15.9856703733725,16.3164891424692,226427.470256687,0.0,1.0
2022-01-07,16.3,16.55,16.22,16.5,192562,15.9066251807564,16.1505918246331,15.8285558547159,16.1017984958577,197324.106423104,0.0,1.0
2022-01-10,16.32,16.35,16.0411,16.24,225270,15.9261425122666,15.9554185095318,15.6539733243578,15.848073186226,230840.983443942,0.0,1.0
2022-01-11,16.3,16.32,15.87,16.32,337427,15.9066251807564,15.9261425122666,15.4870025532886,15.9261425122666,345771.654106359,0.0,1.0
2022-01-12,16.11,16.32,16.0,16.23,406442,15.7212105314102,15.9261425122666,15.6138652081045,15.838314520471,416493.412318209,0.0,1.0
2022-01-13,16.15,16.31,16.03,16.1,214599,15.7602451944304,15.9163838465115,15.6431412053697,15.7114518656551,219906.086944941,0.0,1.0
2022-01-14,15.95,16.12,15.81,16.04,195733,15.5650718793291,15.7309691971652,15.4284505587582,15.6528998711247,200573.526046226,0.0,1.0
2022-01-18,15.84,15.9,15.71,15.88,208997,15.4577265560234,15.5162785505538,15.3308639012076,15.4967612190437,214165.548083783,0.0,1.0
2022-01-19,15.83,15.9,15.55,15.8,270374,15.4479678902684,15.5162785505538,15.1747252491265,15.4186918930032,277060.416645237,0.0,1.0
2022-01-20,15.77,16.31,15.77,15.9,234510,15.389415895738,15.9163838465115,15.389415895738,15.5162785505538,240309.490955027,0.0,1.0
2022-01-21,15.72,16.24,15.56,15.56,315438,15.3406225669626,15.848073186226,15.1844839148816,15.1844839148816,323238.860636528,0.0,1.0
2022-01-24,16.14,16.19,15.61,15.61,361327,15.7504865286754,15.7992798574507,15.2332772436569,15.2332772436569,370262.707084163,0.0,1.0
2022-01-25,15.63,16.04,15.4,15.99,282644,15.252794575167,15.6528998711247,15.0283452628005,15.6041065423494,289633.856814179,0.0,1.0
2022-01-26,14.77,15.37,14.73,15.35,619693,14.4135493202314,14.9990692655353,14.3745146572112,14.9795519340252,635018.162885993,0.0,1.0
2022-01-27,14.6,15.0537,14.52,14.85,358678,14.2476520023953,14.6904026677026,14.1695826763548,14.491618646272,367548.196651604,0.0,1.0
2022-01-28,14.75,14.76,14.41,14.61,307609,14.3940319887213,14.4037906544764,14.0622373530491,14.2574106681504,315216.247508358,0.0,1.0
2022-01-31,14.96,14.98,14.555,14.74,378972,14.5989639695777,14.6184813010878,14.2037380064975,14.3842733229662,388344.072347484,0.0,1.0
2022-02-01,14.89,15.31,14.69,15.03,244499,14.5306533092922,14.940517271005,14.3354799941909,14.6672746298631,250545.52142345,0.0,1.0
2022-02-02,14.7,14.9145,14.61,14.85,194834,14.345238659946,14.5545620403921,14.2574106681504,14.491618646272,199652.29355137,0.0,1.0
2022-02-03,14.64,14.91,14.61,14.68,209870,14.2866866654156,14.5501706408023,14.2574106681504,14.3257213284358,215060.137592135,0.0,1.0
2022-02-04,14.43,14.59,14.1,14.59,404395,14.0817546845592,14.2378933366403,13.7597187146421,14.2378933366403,414395.78949622,0.0,1.0
2022-02-07,14.28,14.5903,14.15,14.45,306300,13.9353746982332,14.2381860966129,13.8085120434174,14.1012720160693,313874.875610955,0.0,1.0
2022-02-08,14.45,14.54,14.28,14.33,219903,14.1012720160693,14.1891000078649,13.9353746982332,13.9841680270086,225341.256191564,0.0,1.0
2022-02-09,14.47,14.6,14.41,14.52,281418,14.1207893475795,14.2476520023953,14.0622373530491,14.1695826763548,288377.537527533,0.0,1.0
2022-02-10,14.26,14.56,14.205,14.37,402186,13.9158573667231,14.2086173393751,13.8621847050702,14.0232026900288,412132.16037371,0.0,1.0
2022-02-11,14.26,14.4441,14.155,14.31,263768,13.9158573667231,14.0955144032739,13.8133913762949,13.9646506954984,270291.048612962,0.0,1.0
2022-02-14,14.31,14.46,14.31,14.31,246460,13.9646506954984,14.1110306818244,13.9646506954984,13.9646506954984,252555.017443931,0.0,1.0
2022-02-15,14.24,14.53,14.2,14.34,207735,13.896340035213,14.1793413421099,13.8573053721927,13.9939266927636,212872.338508134,0.0,1.0
2022-02-16,14.47,14.52,14.02,14.22,332664,14.1207893475795,14.1695826763548,13.6816493886015,13.8768227037028,340890.863925049,0.0,1.0
2022-02-17,14.49,14.56,14.3,14.39,270412,14.1403066790896,14.2086173393751,13.9548920297434,14.042720021539,277099.356394742,0.0,1.0
2022-02-18,14.42,14.5,13.97,14.11,596618,14.0719960188041,14.1500653448447,13.6328560598262,13.7694773803971,611372.512364535,0.0,1.0
2022-02-22,14.11,14.49,14.101,14.44,216460,13.7694773803971,14.1403066790896,13.7606945812176,14.0915133503143,221813.109940409,0.0,1.0
2022-02-23,14.07,14.46,14.03,14.16,228768,13.7304427173769,14.1110306818244,13.6914080543566,13.8182707091724,234425.489858853,0.0,1.0
2022-02-24,13.99,14.08,13.85,13.95,283276,13.6523733913363,13.7402013831319,13.5157520707654,13.6133387283161,290281.486332253,0.0,1.0
2022-02-25,14.3,14.44,13.89,14.04,204724,13.9548920297434,14.0915133503143,13.5547867337857,13.7011667201117,209786.875725031,0.0,1.0
2022-02-28,14.36,14.4,14.13,14.26,266990,14.0134440242738,14.052478687294,13.7889947119073,13.9158573667231,273592.729478839,0.0,1.0
2022-03-01,14.34,14.48,14.16,14.35,273967,13.9939266927636,14.1305480133345,13.8182707091724,14.0036853585187,280742.27243391,0.0,1.0
2022-03-02,14.49,14.73,14.33,14.34,209348,14.1403066790896,14.3745146572112,13.9841680270086,13.9939266927636,214525.228401574,0.0,1.0
2022-03-03,14.51,14.64,14.43,14.54,209742,14.1598240105997,14.2866866654156,14.0817546845592,14.1891000078649,214928.972120121,0.0,1.0
2022-03-04,14.58,14.69,14.44,14.46,169311,14.2281346708852,14.3354799941909,14.0915133503143,14.1110306818244,173498.103377624,0.0,1.0
2022-03-07,14.31,14.654,14.26,14.56,345689,13.9646506954984,14.3003487974727,13.9158573667231,14.2086173393751,354237.975432829,0.0,1.0
2022-03-08,14.14,14.41,14.01,14.38,392425,13.7987533776623,14.0622373530491,13.6718907228465,14.0329613557839,402129.768402315,0.0,1.0
2022-03-09,14.34,14.48,14.24,14.34,194486,13.9939266927636,14.1305480133345,13.896340035213,13.9939266927636,199295.68742433,0.0,1.0
2022-03-10,14.28,14.31,14.14,14.29,159410,13.9353746982332,13.9646506954984,13.7987533776623,13.9451333639883,163352.249171213,0.0,1.0
2022-03-11,14.1,14.52,14.08,14.31,202208,13.7597187146421,14.1695826763548,13.7402013831319,13.9646506954984,207208.654415735,0.0,1.0
2022-03-14,14.19,14.2,13.99,14.18,248270,13.8475467064376,13.8573053721927,13.6523733913363,13.8377880406826,254409.779196644,0.0,1.0
2022-03-15,14.36,14.97,14.07,14.55,574231,14.0134440242738,14.6087226353327,13.7304427173769,14.19885867362,588431.876255153,0.0,1.0
2022-03-16,14.9,14.96,14.25,14.43,302936,14.5404119750473,14.5989639695777,13.906098700968,14.0817546845592,310427.683049559,0.0,1.0
2022-03-17,14.83,14.98,14.715,14.85,225580,14.4721013147618,14.6184813010878,14.3598766585786,14.491618646272,231158.64982148,0.0,1.0
2022-03-18,14.83,14.93,14.65,14.86,516965,14.4721013147618,14.5696879723125,14.2964453311706,14.501377312027,529749.673751934,0.0,1.0
2022-03-21,14.7,14.98,14.61,14.84,169777,14.345238659946,14.6184813010878,14.2574106681504,14.4818599805169,173975.627674179,0.0,1.0
2022-03-22,14.65,14.77,14.61,14.74,188735,14.2964453311706,14.4135493202314,14.2574106681504,14.3842733229662,193402.463755905,0.0,1.0
2022-03-23,14.43,14.94,14.4,14.65,159901,14.0817546845592,14.5794466380675,14.052478687294,14.2964453311706,163855.39172402,0.0,1.0
2022-03-24,14.38,14.74,14.34,14.48,172358,14.052478687294,14.4042792663918,14.0133897340609,14.1502010703767,176375.150260219,0.02,1.0
2022-03-25,14.51,14.51,14.3,14.42,190369,14.1795177853015,14.1795177853015,13.9743007808278,14.0915676405271,194805.932883229,0.0,1.0
2022-03-28,14.51,14.55,14.35,14.44,371103,14.1795177853015,14.2186067385346,14.0231619723692,14.1111121171436,379752.302689855,0.0,1.0
2022-03-29,14.69,14.795,14.6,14.64,333301,14.3554180748504,14.4580265770873,14.267467930076,14.3065568833091,341069.250959521,0.0,1.0
2022-03-30,14.31,14.74,14.25,14.65,212242,13.9840730191361,14.4042792663918,13.9254395892865,14.3163291216173,217188.72719299,0.0,1.0
2022-03-31,14.07,14.28,13.95,14.28,441303,13.7495392997376,13.9547563042113,13.6322724400384,13.9547563042113,451588.455048708,0.0,1.0
2022-04-01,13.38,14.14,12.97,14.07,824338,13.0752548564669,13.8179449678955,12.6745930858278,13.7495392997376,843550.85702554,0.0,1.0
2022-04-04,13.26,13.56,13.08,13.43,494906,12.9579879967676,13.2511551460158,12.7820877072188,13.1241160480082,506440.780901867,0.0,1.0
2022-04-05,13.07,13.44,13.04,13.13,461440,12.7723154689105,13.1338882863165,12.7429987539857,12.8309488987601,472194.788382756,0.0,1.0
2022-04-06,13.05,13.15,12.8,13.03,575451,12.7527709922939,12.8504933753767,12.5084650345872,12.7332265156774,588863.044317022,0.0,1.0
2022-04-07,13.03,13.08,12.78,13.05,431673,12.7332265156774,12.7820877072188,12.4889205579706,12.7527709922939,441734.008507173,0.0,1.0
2022-04-08,12.96,13.22,12.79,12.99,419498,12.6648208475195,12.9188990435346,12.4986927962789,12.6941375624443,429275.245615876,0.0,1.0
2022-04-11,12.96,13.14,12.9,12.99,356806,12.6648208475195,12.8407211370684,12.6061874176699,12.6941375624443,365122.082315573,0.0,1.0
2022-04-12,12.91,13.24,12.81,13.0,425060,12.6159596559781,12.9384435201511,12.5182372728954,12.7039098007526,434966.879225848,0.0,1.0
2022-04-13,13.14,13.22,12.97,12.97,259518,12.8407211370684,12.9188990435346,12.6745930858278,12.6745930858278,265566.589570727,0.0,1.0
2022-04-14,13.16,13.21,12.91,13.16,336093,12.8602656136849,12.9091268052263,12.6159596559781,12.8602656136849,343926.324141657,0.0,1.0
2022-04-18,13.07,13.25,12.98,13.15,205068,12.7723154689105,12.9482157584594,12.684365324136,12.8504933753767,209847.522677,0.0,1.0
2022-04-19,13.37,13.47,13.09,13.19,350310,13.0654826181586,13.1632050012413,12.791859945527,12.8895823286097,358474.679954845,0.0,1.0
2022-04-20,13.4,13.69,13.39,13.46,204033,13.0947993330834,13.3781942440233,13.0850270947752,13.1534327629331,208788.399917864,0.0,1.0
2022-04-21,13.88,13.91,13.38,13.54,354913,13.5638667718805,13.5931834868053,13.0752548564669,13.2316106693992,363184.962138715,0.0,1.0
2022-04-22,13.92,14.27,13.81,13.9,478196,13.6029557251135,13.944984065903,13.4954611037226,13.583411248497,489341.320703627,0.0,1.0
2022-04-25,14.11,14.2,13.71,13.83,399256,13.7886282529707,13.8765783977451,13.3977387206398,13.5150055803391,408561.465045392,0.0,1.0
2022-04-26,14.03,14.3,13.95,14.0,336908,13.7104503465045,13.9743007808278,13.6322724400384,13.6811336315797,344760.319357789,0.0,1.0
2022-04-27,13.7,14.07,13.57,14.07,262812,13.3879664823316,13.7495392997376,13.260927384324,13.7495392997376,268937.362873719,0.0,1.0
2022-04-28,14.02,14.13,13.78,13.78,253585,13.7006781081963,13.8081727295872,13.4661443887977,13.4661443887977,259495.309058688,0.0,1.0
2022-04-29,13.8,14.05,13.715,14.01,278016,13.4856888654143,13.7299948231211,13.402624839794,13.690905869888,284495.722709389,0.0,1.0
2022-05-02,13.79,14.01,13.61,13.81,289962,13.475916627106,13.690905869888,13.3000163375571,13.4954611037226,296720.148294559,0.0,1.0
2022-05-03,13.81,13.88,13.59,13.75,202147,13.4954611037226,13.5638667718805,13.2804718609406,13.4368276738729,206858.442890102,0.0,1.0
2022-05-04,14.21,14.25,13.8,13.86,323532,13.8863506360534,13.9254395892865,13.4856888654143,13.5443222952639,331072.564743087,0.0,1.0
2022-05-05,14.0,14.12,13.785,14.1,277294,13.6811336315797,13.798400491279,13.4710305079519,13.7788560146624,283756.895045528,0.0,1.0
2022-05-06,14.02,14.21,13.84,13.98,212461,13.7006781081963,13.8863506360534,13.5247778186474,13.6615891549632,217412.83142898,0.0,1.0
2022-05-09,14.16,14.24,13.93,13.93,306030,13.837489444512,13.9156673509782,13.6127279634218,13.6127279634218,313162.64539003,0.0,1.0
2022-05-10,14.16,14.31,13.8,14.21,260321,13.837489444512,13.9840730191361,13.4856888654143,13.8863506360534,266388.305102696,0.0,1.0
2022-05-11,13.89,14.27,13.77,14.22,206288,13.5736390101887,13.944984065903,13.4563721504895,13.8961228743617,211095.957233665,0.0,1.0
2022-05-12,14.08,14.28,13.82,13.9,321272,13.7593115380459,13.9547563042113,13.5052333420308,13.583411248497,328759.890892218,0.0,1.0
2022-05-13,14.07,14.28,13.9,14.08,212488,13.7495392997376,13.9547563042113,13.583411248497,13.7593115380459,217440.46071835,0.0,1.0
2022-05-16,13.76,14.12,13.67,14.01,228119,13.4465999121812,13.798400491279,13.3586497674068,13.690905869888,233435.772648852,0.0,1.0
2022-05-17,14.16,14.2,13.9,13.9,170742,13.837489444512,13.8765783977451,13.583411248497,13.583411248497,174721.486126146,0.0,1.0
2022-05-18,13.41,14.12,13.36,14.12,369575,13.1045715713917,13.798400491279,13.0557103798503,13.798400491279,378188.689572983,0.0,1.0
2022-05-19,13.38,13.67,13.15,13.29,323350,13.0752548564669,13.3586497674068,12.8504933753767,12.9873047116925,330886.322866601,0.0,1.0
2022-05-20,13.6,13.62,13.28,13.52,277720,13.2902440992489,13.3097885758654,12.9775324733842,13.2120661927827,284192.823833345,0.0,1.0
2022-05-23,13.66,13.84,13.61,13.78,219147,13.3488775290985,13.5247778186474,13.3000163375571,13.4661443887977,224254.662122304,0.0,1.0
2022-05-24,13.98,14.07,13.52,13.67,446716,13.6615891549632,13.7495392997376,13.2120661927827,13.3586497674068,457127.615913642,0.0,1.0
2022-05-25,14.13,14.3,13.94,13.99,230644,13.8081727295872,13.9743007808278,13.6225002017301,13.6713613932714,236019.622858341,0.0,1.0
2022-05-26,14.23,14.48,14.1228,14.23,206311,13.9058951126699,14.1502010703767,13.8011367180053,13.9058951126699,211119.493294979,0.0,1.0
2022-05-27,14.24,14.319,14.17,14.24,178193,13.9156673509782,13.9928680336136,13.8472616828203,13.9156673509782,182346.146684918,0.0,1.0
2022-05-31,14.28,14.36,13.87,14.15,433439,13.9547563042113,14.0329342106775,13.5540945335722,13.8277172062038,443541.168693295,0.0,1.0
2022-06-01,14.3,14.59,14.21,14.41,258711,13.9743007808278,14.2576956917677,13.8863506360534,14.0817954022188,264740.780810705,0.0,1.0
2022-06-02,14.79,14.985,14.45,14.47,273909,14.4531404579331,14.6436991049444,14.1208843554519,14.1404288320685,280293.000804293,0.0,1.0
2022-06-03,14.7,14.87,14.6,14.69,188125,14.3651903131587,14.5313183643993,14.267467930076,14.3554180748504,192509.631944578,0.0,1.0
2022-06-06,14.81,14.86,14.64,14.81,160686,14.4726849345497,14.521546126091,14.3065568833091,14.4726849345497,164431.110796792,0.0,1.0
2022-06-07,14.7,14.84,14.47,14.75,220840,14.3651903131587,14.5020016494745,14.1404288320685,14.4140515047001,225987.120896429,0.0,1.0
2022-06-08,14.21,14.74,14.1,14.74,162218,13.8863506360534,14.4042792663918,13.7788560146624,14.4042792663918,165998.817141717,0.0,1.0
2022-06-09,14.26,14.355,14.18,14.18,163686,13.9352118275948,14.0280480915233,13.8570339211286,13.8570339211286,167501.031837768,0.0,1.0
2022-06-10,14.1,14.31,14.01,14.18,244962,13.7788560146624,13.9840730191361,13.690905869888,13.8570339211286,250671.332679909,0.0,1.0
2022-06-13,13.82,14.03,13.77,13.89,318666,13.5052333420308,13.7104503465045,13.4563721504895,13.5736390101887,326093.152814624,0.0,1.0
2022-06-14,13.8,14.19,13.58,13.82,297048,13.4856888654143,13.8668061594369,13.2706996226323,13.5052333420308,303971.301793345,0.0,1.0
2022-06-15,13.99,14.12,13.84,13.84,238106,13.6713613932714,13.798400491279,13.5247778186474,13.5247778186474,243655.539794264,0.0,1.0
2022-06-16,13.69,13.89,13.61,13.84,398572,13.3781942440233,13.5736390101887,13.3000163375571,13.5247778186474,407861.52304805,0.0,1.0
2022-06-17,13.49,13.94,13.21,13.79,463081,13.1827494778579,13.6225002017301,12.9091268052263,13.475916627106,473874.03519217,0.0,1.0
2022-06-21,13.58,13.745,13.48,13.51,235259,13.2706996226323,13.4319415547188,13.1729772395496,13.2022939544744,240742.184726376,0.0,1.0
2022-06-22,13.53,13.6,13.42,13.55,201519,13.221838431091,13.2902440992489,13.1143438097,13.2413829077075,206215.806085525,0.0,1.0
2022-06-23,13.7,13.78,13.475,13.61,259686,13.3879664823316,13.4661443887977,13.1680911203955,13.3000163375571,265738.505149021,0.0,1.0
2022-06-24,14.0,14.18,13.85,13.85,669145,13.7006781081963,13.8768296838731,13.5538851284656,13.5538851284656,683763.965989075,0.02,1.0
2022-06-27,14.15,14.378,14.02,14.1,194029,13.8474710879269,14.0705964171175,13.7202505054937,13.7985400946834,198267.996558138,0.0,1.0
2022-06-28,13.78,14.31,13.77,14.19,139604,13.4853817379246,14.0040502663063,13.4755955392759,13.8866158825218,142653.960962032,0.0,1.0
2022-06-29,13.75,13.78,13.52,13.78,178082,13.4560231419785,13.4853817379246,13.2309405730581,13.4853817379246,181972.598751043,0.0,1.0
2022-06-30,13.91,13.91,13.535,13.68,229447,13.6126023203578,13.6126023203578,13.2456198710312,13.3875197514375,234459.781817538,0.0,1.0
2022-07-01,14.07,14.13,13.82,13.83,231165,13.7691814987372,13.8278986906295,13.5245265325194,13.5343127311682,236215.31536194,0.0,1.0
2022-07-05,13.91,14.04,13.66,14.01,268029,13.6126023203578,13.7398229027911,13.3679473541401,13.710464306845,273884.691718666,0.0,1.0
2022-07-06,13.84,14.05,13.58,13.92,173167,13.5440989298169,13.7496091014398,13.2896577649504,13.6223885190066,176950.219606259,0.0,1.0
2022-07-07,13.95,14.04,13.89,13.89,164977,13.6517471149527,13.7398229027911,13.5930299230604,13.5930299230604,168581.290777006,0.0,1.0
2022-07-08,14.01,14.14,13.85,14.14,173660,13.710464306845,13.8376848892782,13.5538851284656,13.8376848892782,177453.990291585,0.0,1.0
2022-07-11,14.12,14.2,13.84,13.93,154828,13.8181124919808,13.8964020811705,13.5440989298169,13.6321747176553,158210.563220463,0.0,1.0
2022-07-12,14.09,14.305,14.05,14.16,153348,13.7887538960347,13.999157166982,13.7496091014398,13.8572572865756,156698.229317252,0.0,1.0
2022-07-13,14.27,14.39,13.92,14.06,414096,13.9649054717115,14.082339855496,13.6223885190066,13.7593953000885,423142.85134046,0.0,1.0
2022-07-14,14.13,14.3,13.93,14.25,203391,13.8278986906295,13.9942640676576,13.6321747176553,13.945333074414,207834.530343176,0.0,1.0
2022-07-15,14.25,14.43,14.21,14.39,188910,13.945333074414,14.1214846500908,13.9061882798192,14.082339855496,193037.160578047,0.0,1.0
2022-07-18,14.18,14.43,14.14,14.36,173570,13.8768296838731,14.1214846500908,13.8376848892782,14.0529812595499,177362.024040714,0.0,1.0
2022-07-19,14.68,14.82,14.3,14.3,257119,14.3661396163086,14.5031463973906,13.9942640676576,13.9942640676576,262736.338418648,0.0,1.0
2022-07-20,14.62,14.76,14.52,14.76,261866,14.3074224244164,14.4444292054983,14.2095604379293,14.4444292054983,267587.047228471,0.0,1.0
2022-07-21,14.65,14.78,14.361,14.5,207301,14.3367810203625,14.4640016027958,14.0539598794147,14.1899880406318,211829.953019901,0.0,1.0
2022-07-22,14.57,14.74,14.51,14.74,135242,14.2584914311728,14.4248568082009,14.1997742392805,14.4248568082009,138196.663336489,0.0,1.0
2022-07-25,14.76,14.95,14.58,14.84,325541,14.4444292054983,14.6303669798239,14.2682776298215,14.522718794688,332653.169719643,0.0,1.0
2022-07-26,15.31,15.4816,14.58,14.85,354391,14.9826701311775,15.1506012999894,14.2682776298215,14.5325049933367,362133.462359929,0.0,1.0
2022-07-27,15.43,15.47,15.141,15.31,337304,15.100104514962,15.1392493095569,14.8172833740142,14.9826701311775,344673.158708471,0.0,1.0
2022-07-28,15.91,15.96,15.25,15.43,329149,15.5698420501002,15.6187730433437,14.9239529392852,15.100104514962,336339.994532334,0.0,1.0
2022-07-29,15.88,15.99,15.59,15.91,368864,15.540483454154,15.6481316392899,15.2566836933414,15.5698420501002,376922.657347205,0.0,1.0
2022-08-01,15.8,16.28,15.7,16.145,285529,15.4621938649643,15.9319314001025,15.3643318784772,15.7998177183449,291767.018276899,0.0,1.0
2022-08-02,15.6,15.93,15.51,15.88,205641,15.2664698919901,15.5894144473976,15.1783941041517,15.540483454154,210133.686614949,0.0,1.0
2022-08-03,15.52,15.69,15.43,15.66,209915,15.1881803028004,15.3545456798285,15.100104514962,15.3251870838824,214501.061684085,0.0,1.0
2022-08-04,15.79,15.87,15.55,15.57,217836,15.4524076663156,15.5306972555053,15.2175388987465,15.237111296044,222595.113607958,0.0,1.0
2022-08-05,15.89,15.9,15.6371,15.72,161382,15.5502696528027,15.5600558514515,15.3027766889768,15.3839042757746,164907.74997833,0.0,1.0
2022-08-08,15.83,15.96,15.7915,15.9,149367,15.4915524609105,15.6187730433437,15.4538755961129,15.5600558514515,152630.255487062,0.0,1.0
2022-08-09,15.82,15.9,15.66,15.83,163205,15.4817662622618,15.5600558514515,15.3251870838824,15.4915524609105,166770.577482081,0.0,1.0
2022-08-10,16.12,16.15,15.86,15.94,303224,15.7753522217231,15.8047108176692,15.5209110568566,15.5992006460463,309848.605045352,0.0,1.0
2022-08-11,16.19,16.35,16.03,16.23,146074,15.8438556122641,16.0004347906435,15.6872764338847,15.8830004068589,149265.312552419,0.0,1.0
2022-08-12,16.46,16.47,16.15,16.2,198912,16.1080829757793,16.117869174428,15.8047108176692,15.8536418109128,203257.6765915,0.0,1.0
2022-08-15,16.25,16.35,16.17,16.31,176062,15.9025728041564,16.0004347906435,15.8242832149667,15.9612899960486,179908.467342607,0.0,1.0
2022-08-16,16.79,16.96,16.26,16.26,389402,16.4310275311868,16.5973929082149,15.9123590028051,15.9123590028051,397909.355795946,0.0,1.0
2022-08-17,16.27,16.67,16.15,16.67,161297,15.9221452014538,16.3135931474023,15.8047108176692,16.3135931474023,164820.892963618,0.0,1.0
2022-08-18,16.24,16.37,16.16,16.24,182710,15.8927866055076,16.0200071879409,15.814497016318,15.8927866055076,186701.707740273,0.0,1.0
2022-08-19,16.06,16.31,16.02,16.22,289262,15.7166350298308,15.9612899960486,15.677490235236,15.8732142082102,295581.573993578,0.0,1.0
2022-08-22,15.97,16.31,15.88,16.09,228694,15.6285592419924,15.9612899960486,15.540483454154,15.745993625777,233690.330851918,0.0,1.0
2022-08-23,16.15,16.6,15.97,15.97,372694,15.8047108176692,16.2450897568613,15.6285592419924,15.6285592419924,380836.332245379,0.0,1.0
2022-08-24,16.09,16.33,16.0601,16.2,188896,15.745993625777,15.9808623933461,15.7167328918173,15.8536418109128,193022.854716799,0.0,1.0
2022-08-25,16.3,16.4,16.07,16.16,253490,15.9515037973999,16.049365783887,15.7264212284796,15.814497016318,259028.054814086,0.0,1.0
2022-08-26,15.8,16.28,15.75,16.24,188132,15.4621938649643,15.9319314001025,15.4132628717208,15.8927866055076,192242.163431629,0.0,1.0
2022-08-29,15.51,16.4323,15.47,15.98,171649,15.1783941041517,16.0809752055224,15.1392493095569,15.6383454406411,175399.055508237,0.0,1.0
2022-08-30,15.37,15.54,15.19,15.54,299570,15.0413873230697,15.2077527000978,14.8652357473929,15.2077527000978,306114.775259994,0.0,1.0
2022-08-31,15.15,15.635,15.11,15.53,249627,14.8260909527981,15.3007215872606,14.7869461582032,15.1979665014491,255080.658957259,0.0,1.0
2022-09-01,15.03,15.19,14.915,15.13,254792,14.7086565690135,14.8652357473929,14.5961152845534,14.8065185555007,260358.499910019,0.0,1.0
2022-09-02,14.74,15.07,14.67,15.05,251421,14.4248568082009,14.7478013636084,14.3563534176599,14.728228966311,256913.852891287,0.0,1.0
2022-09-06,14.24,15.0499,14.14,14.72,484941,13.9355468757653,14.7281311043245,13.8376848892782,14.4052844109035,495535.618484349,0.0,1.0
2022-09-07,14.54,14.61,14.0,14.28,289695,14.2291328352267,14.2976362257677,13.7006781081963,13.9746916703602,296024.033844989,0.0,1.0
2022-09-08,14.28,14.51,14.17,14.41,192557,13.9746916703602,14.1997742392805,13.8670434852243,14.1019122527934,196763.837432781,0.0,1.0
2022-09-09,14.75,14.76,14.31,14.31,216674,14.4346430068496,14.4444292054983,14.0040502663063,14.0040502663063,221407.727124491,0.0,1.0
2022-09-12,15.15,15.26,14.92,14.92,245520,14.8260909527981,14.9337391379339,14.6010083838777,14.6010083838777,250883.93237585,0.0,1.0
2022-09-13,14.64,14.865,14.53,14.85,237583,14.3269948217138,14.5471842913098,14.219346636578,14.5325049933367,242773.530896268,0.0,1.0
2022-09-14,14.68,14.76,14.43,14.59,279187,14.3661396163086,14.4444292054983,14.1214846500908,14.2780638284702,285286.463132196,0.0,1.0
2022-09-15,14.52,14.72,14.4,14.64,150792,14.2095604379293,14.4052844109035,14.0921260541447,14.3269948217138,154086.387792518,0.0,1.0
2022-09-16,14.12,14.26,13.9,14.19,587864,13.8181124919808,13.9551192730628,13.6028161217091,13.8866158825218,600707.201133092,0.0,1.0
2022-09-19,14.57,14.59,14.1,14.1,207314,14.2584914311728,14.2780638284702,13.7985400946834,13.7985400946834,211843.237033916,0.0,1.0
2022-09-20,14.12,14.45,13.965,14.45,421875,13.8181124919808,14.1410570473883,13.6664264129258,14.1410570473883,431091.800957404,0.0,1.0
2022-09-21,14.33,14.56,14.2167,14.26,237730,14.0236226636037,14.2487052325241,13.9127450329138,13.9551192730628,242923.742439357,0.0,1.0
2022-09-22,14.22,14.36,14.19,14.32,216820,13.9159744784679,14.0529812595499,13.8866158825218,14.013836464955,221556.916820348,0.0,1.0
2022-09-23,14.21,14.22,14.02,14.16,231186,13.9061882798192,13.9159744784679,13.7202505054937,13.8572572865756,236236.774153809,0.0,1.0
2022-09-26,14.15,14.485,13.96,14.06,399081,13.8670434852243,14.1953445147332,13.6808429013238,13.7788432086399,407224.233198448,0.02,1.0
2022-09-27,14.22,14.51,14.1,14.14,387252,13.9356437003456,14.2198445915622,13.8180433315663,13.8572434544927,395153.862886394,0.0,1.0
2022-09-28,14.6,14.75,14.14,14.23,262796,14.3080448681467,14.4550453291208,13.8572434544927,13.9454437310772,268158.342761542,0.0,1.0
2022-09-29,14.6,14.68,14.37,14.47,314960,14.3080448681467,14.3864451139995,14.0826441613197,14.1806444686358,321386.747272315,0.0,1.0
2022-09-30,14.31,14.73,14.3,14.6,434842,14.0238439769301,14.4354452676576,14.0140439461985,14.3080448681467,443714.935094576,0.0,1.0
2022-10-03,14.54,14.7,14.31,14.48,448024,14.249244683757,14.4060451754627,14.0238439769301,14.1904444993674,457165.913322111,0.0,1.0
2022-10-04,14.92,14.93,14.63,14.63,330453,14.6216458515581,14.6314458822897,14.3374449603415,14.3374449603415,337195.881370264,0.0,1.0
2022-10-05,14.65,15.05,14.61,14.77,352670,14.3570450218047,14.749046251069,14.3178448988783,14.474645390584,359866.218442112,0.0,1.0
2022-10-06,14.72,15.075,14.58,14.62,365471,14.425645236926,14.773546327898,14.2884448066835,14.3276449296099,372928.422378588,0.0,1.0
2022-10-07,14.32,14.66,14.2581,14.5,596009,14.0336440076617,14.3668450525363,13.972981817433,14.2100445608306,608170.541830788,0.0,1.0
2022-10-10,14.59,14.84,14.34,14.34,363016,14.2982448374151,14.5432456057053,14.0532440691249,14.0532440691249,370423.328193442,0.0,1.0
2022-10-11,14.27,14.465,14.15,14.16,560418,13.9846438540036,14.17574445327,13.8670434852243,13.876843515956,571853.308778438,0.0,1.0
2022-10-12,14.49,14.635,13.95,14.15,606481,14.200244530099,14.3423449757073,13.6710428705922,13.8670434852243,618856.222607508,0.0,1.0
2022-10-13,14.71,14.72,14.17,14.29,530136,14.4158452061944,14.425645236926,13.8866435466876,14.0042439154668,540953.40567677,0.0,1.0
2022-10-14,14.7,14.85,14.63,14.7,513505,14.4060451754627,14.5530456364369,14.3374449603415,14.4060451754627,523983.050730476,0.0,1.0
2022-10-17,14.96,15.07,14.72,14.76,499796,14.6608459744845,14.7686463125322,14.425645236926,14.4648453598524,509994.319087231,0.0,1.0
2022-10-18,14.86,15.415,14.75,15.2,444850,14.5628456671685,15.1067473727727,14.4550453291208,14.8960467120431,453927.147968279,0.0,1.0
2022-10-19,14.52,14.91,14.26,14.85,226083,14.2296446222938,14.6118458208265,13.974843823272,14.5530456364369,230696.215340256,0.0,1.0
2022-10-20,14.22,14.51,14.1,14.3,247462,13.9356437003456,14.2198445915622,13.8180433315663,14.0140439461985,252511.453052774,0.0,1.0
2022-10-21,14.39,14.45,14.13,14.32,208643,14.1022442227829,14.1610444071726,13.8474434237611,14.0336440076617,212900.352778568,0.0,1.0
2022-10-24,14.63,14.75,14.39,14.39,230782,14.3374449603415,14.4550453291208,14.1022442227829,14.1022442227829,235491.09826327,0.0,1.0
2022-10-25,14.73,14.755,14.2835,14.63,307926,14.4354452676576,14.4599453444866,13.9978738954913,14.3374449603415,314209.218759762,0.0,1.0
2022-10-26,14.96,15.02,14.54,14.8,296671,14.6608459744845,14.7196461588742,14.249244683757,14.5040454827788,302724.560896702,0.0,1.0
2022-10-27,14.75,15.08,14.6,15.02,339742,14.4550453291208,14.7784463432638,14.3080448681467,14.7196461588742,346674.423075282,0.0,1.0
2022-10-28,14.94,15.08,14.68,14.8,251864,14.6412459130213,14.7784463432638,14.3864451139995,14.5040454827788,257003.275701659,0.0,1.0
2022-10-31,14.88,15.11,14.72,14.82,272594,14.5824457286317,14.8078464354586,14.425645236926,14.523645544242,278156.27059293,0.0,1.0
2022-11-01,15.22,15.24,14.96,15.07,335778,14.9156467735063,14.9352468349695,14.6608459744845,14.7686463125322,342629.537800367,0.0,1.0
2022-11-02,14.73,15.36,14.63,14.94,305057,14.4354452676576,15.0528472037488,14.3374449603415,14.6412459130213,311281.676919769,0.0,1.0
2022-11-03,14.0,14.53,13.53,14.53,545753,13.7200430242502,14.2394446530254,13.2594415798647,14.2394446530254,556889.069990184,0.0,1.0
2022-11-04,13.63,14.26,13.43,14.1,513960,13.3574418871808,13.974843823272,13.1614412725486,13.8180433315663,524447.33498882,0.0,1.0
2022-11-07,14.13,14.19,13.6,13.72,388773,13.8474434237611,13.9062436081508,13.3280417949859,13.4456421637652,396705.898835725,0.0,1.0
2022-11-08,14.43,14.52,14.19,14.23,356199,14.1414443457094,14.2296446222938,13.9062436081508,13.9454437310772,363467.227557947,0.0,1.0
2022-11-09,14.2,14.61,14.09,14.37,267943,13.9160436388824,14.3178448988783,13.8082433008347,14.0826441613197,273410.367108159,0.0,1.0
2022-11-10,15.27,15.3,14.465,14.59,338038,14.9646469271644,14.9940470193592,14.17574445327,14.2982448374151,344935.653017649,0.0,1.0
2022-11-11,15.49,15.815,15.24,15.78,418964,15.1802476032597,15.498748602037,14.9352468349695,15.4644484944763,427512.94508572,0.0,1.0
2022-11-14,15.6,15.92,14.441,15.47,307053,15.2880479413074,15.6016489247188,14.1522243795141,15.1606475417965,313318.405226715,0.0,1.0
2022-11-15,16.06,16.15,15.77,15.81,342901,15.7388493549613,15.8270496315458,15.4546484637447,15.4938485866712,349897.882354662,0.0,1.0
2022-11-16,16.09,16.225,15.75,16.03,387686,15.7682494471562,15.9005498620329,15.4350484022815,15.7094492627665,395596.718640508,0.0,1.0
2022-11-17,15.97,15.97,15.45,15.86,207092,15.6506490783769,15.6506490783769,15.1410474803333,15.5428487403292,211317.704680335,0.0,1.0
2022-11-18,16.36,16.415,16.14,16.2,394884,16.0328502769096,16.0867504459334,15.8172496008142,15.8760497852038,402941.593567058,0.0,1.0
2022-11-21,16.34,16.52,16.27,16.36,232642,16.0132502154463,16.1896507686153,15.9446500003251,16.0328502769096,237389.051495194,0.0,1.0
2022-11-22,16.45,16.53,16.345,16.47,255854,16.121050553494,16.1994507993469,16.0181502308122,16.1406506149572,261074.691505623,0.0,1.0
2022-11-23,16.5,16.61,16.2,16.48,243724,16.1700507071521,16.2778510451997,15.8760497852038,16.1504506456888,248697.179299586,0.0,1.0
2022-11-25,16.67,16.69,16.28,16.55,108623,16.3366512295894,16.3562512910526,15.9544500310567,16.2190508608101,110839.448339347,0.0,1.0
2022-11-28,16.32,16.86,16.22,16.61,275690,15.9936501539831,16.5228518134899,15.8956498466671,16.2778510451997,281315.444359616,0.0,1.0
2022-11-29,16.32,16.38,16.14,16.38,219065,15.9936501539831,16.0524503383728,15.8172496008142,16.0524503383728,223535.013307118,0.0,1.0
2022-11-30,16.74,16.76,16.1,16.34,392677,16.4052514447106,16.4248515061739,15.7780494778878,16.0132502154463,400689.559812837,0.0,1.0
2022-12-01,16.61,16.97,16.37,16.73,338194,16.2778510451997,16.6306521515376,16.0426503076412,16.395451413979,345094.836191941,0.0,1.0
2022-12-02,16.71,16.84,16.36,16.42,253799,16.3758513525158,16.5032517520267,16.0328502769096,16.0916504612992,258977.759305837,0.0,1.0
2022-12-05,16.34,16.7,16.29,16.7,263826,16.0132502154463,16.3660513217842,15.9642500617883,16.3660513217842,269209.359873844,0.0,1.0
2022-12-06,16.33,16.34,16.12,16.2,243955,16.0034501847147,16.0132502154463,15.797649539351,15.8760497852038,248932.892846132,0.0,1.0
2022-12-07,16.27,16.39,16.22,16.31,195682,15.9446500003251,16.0622503691044,15.8956498466671,15.9838501232515,199674.884047946,0.0,1.0
2022-12-08,16.03,16.39,16.01,16.25,226776,15.7290493242297,16.0822906066204,15.7094248085414,15.9449189968018,231115.002888328,0.02,1.0
2022-12-09,16.15,16.25,15.9,15.92,158200,15.84679641836,15.9449189968018,15.6014899722553,15.6211144879437,161226.908742254,0.0,1.0
2022-12-12,16.48,16.48,16.1,16.21,238298,16.1706009272181,16.1706009272181,15.797735129139,15.9056699654251,242857.458277254,0.0,1.0
2022-12-13,16.67,17.25,16.47,16.91,559356,16.3570338262576,16.9261447812204,16.1607886693739,16.5925280145181,570058.399282126,0.0,1.0
2022-12-14,17.1,17.32,16.81,16.82,584711,16.7789609135576,16.9948305861297,16.4944054360762,16.5042176939204,595898.527418408,0.0,1.0
2022-12-15,16.37,17.13,16.29,17.08,357678,16.0626660909321,16.8083976870902,15.9841680281786,16.7593363978692,364521.60723838,0.0,1.0
2022-12-16,16.14,16.51,16.1,16.18,1773795,15.8369841605158,16.2000377007507,15.797735129139,15.8762331918925,1807733.78377033,0.0,1.0
2022-12-19,16.03,16.68,16.03,16.27,396436,15.7290493242297,16.3668460841018,15.7290493242297,15.9645435124902,404021.180746804,0.0,1.0
2022-12-20,15.32,16.0144,15.26,15.94,275223,15.0323790172926,15.7137422019928,14.9735054702274,15.6407390036321,280488.960207138,0.0,1.0
2022-12-21,15.9,15.94,15.4,15.58,221040,15.6014899722553,15.6407390036321,15.110877080046,15.2874977212414,225269.253529633,0.0,1.0
2022-12-22,15.72,15.76,15.51,15.74,150671,15.42486933106,15.4641183624367,15.2188119163321,15.4444938467484,153553.853142251,0.0,1.0
2022-12-23,15.76,15.85,15.66,15.66,146873,15.4641183624367,15.5524286830344,15.3659957839949,15.3659957839949,149683.184372321,0.0,1.0
2022-12-27,15.77,15.97,15.68,15.76,108144,15.4739306202809,15.6701757771646,15.3856202996832,15.4641183624367,110213.16573339,0.0,1.0
2022-12-28,15.34,15.78,15.33,15.75,96359,15.0520035329809,15.4837428781251,15.0421912751367,15.4543061045925,98202.67825218,0.0,1.0
2022-12-29,15.54,15.65,15.38,15.4,165988,15.2482486898646,15.3561835261507,15.0912525643577,15.110877080046,169163.919900817,0.0,1.0
2022-12-30,15.34,15.525,15.24,15.42,155036,15.0520035329809,15.2335303030984,14.9538809545391,15.1305015957344,158002.370567409,0.0,1.0
2023-01-03,15.59,15.68,15.37,15.5,232325,15.2973099790856,15.3856202996832,15.0814403065135,15.2089996584879,236770.174295475,0.0,1.0
2023-01-04,15.8,15.91,15.61,15.69,212979,15.5033673938135,15.6113022300995,15.3169344947739,15.3954325575274,217054.018944478,0.0,1.0
2023-01-05,15.41,15.695,15.27,15.64,155359,15.1206893378902,15.4003386864495,14.9833177280716,15.3463712683065,158331.550665537,0.0,1.0
2023-01-06,15.85,15.91,15.43,15.46,134493,15.5524286830344,15.6113022300995,15.1403138535786,15.1697506271112,137066.312499823,0.0,1.0
2023-01-09,15.98,16.18,15.8266,15.85,120429,15.6799880350088,15.8762331918925,15.529467999679,15.5524286830344,122733.219929968,0.0,1.0
2023-01-10,15.97,16.1,15.8,15.89,142264,15.6701757771646,15.797735129139,15.5033673938135,15.5916777144111,144985.998390064,0.0,1.0
2023-01-11,16.24,16.37,16.08,16.21,130279,15.9351067389576,16.0626660909321,15.7781106134507,15.9056699654251,132771.684222706,0.0,1.0
2023-01-12,16.39,16.41,16.21,16.35,158571,16.0822906066204,16.1019151223088,15.9056699654251,16.0430415752437,161605.007245057,0.0,1.0
2023-01-13,16.49,16.5,16.2,16.23,139375,16.1804131850623,16.1902254429065,15.8958577075809,15.9252944811135,142041.72190867,0.0,1.0
2023-01-17,16.41,16.72,16.3101,16.5,131305,16.1019151223088,16.4060951154785,16.0038906664454,16.1902254429065,133817.31512264,0.0,1.0
2023-01-18,16.52,16.81,16.49,16.55,194959,16.2098499585948,16.4944054360762,16.1804131850623,16.2392867321274,198689.234522637,0.0,1.0
2023-01-19,16.46,16.59,16.175,16.38,167181,16.1509764115297,16.2785357635041,15.8713270629704,16.0724783487762,170379.746083684,0.0,1.0
2023-01-20,16.68,16.71,16.07,16.71,174541,16.3668460841018,16.3962828576344,15.7682983556065,16.3962828576344,177880.568133892,0.0,1.0
2023-01-23,16.91,17.03,16.5,16.59,155662,16.5925280145181,16.7102751086483,16.1902254429065,16.2785357635041,158640.348095049,0.0,1.0
2023-01-24,16.88,16.96,16.7,16.8,115069,16.5630912409855,16.641589303739,16.3864705997902,16.484593178232,117270.664741229,0.0,1.0
2023-01-25,16.84,16.87,16.65,16.81,125189,16.5238422096088,16.5532789831413,16.3374093105692,16.4944054360762,127584.295060266,0.0,1.0
2023-01-26,16.4,16.975,16.19,16.97,202918,16.0921028644646,16.6563076905053,15.8860454497367,16.6514015615832,206800.517497855,0.0,1.0
2023-01-27,16.63,16.91,16.44,16.44,145902,16.3177847948809,16.5925280145181,16.1313518958414,16.1313518958414,148693.605811077,0.0,1.0
2023-01-30,16.49,16.83,16.38,16.4,148762,16.1804131850623,16.5140299517646,16.0724783487762,16.0921028644646,151608.327422978,0.0,1.0
2023-01-31,16.82,16.87,16.23,16.46,252646,16.5042176939204,16.5532789831413,15.9252944811135,16.1509764115297,257479.984741438,0.0,1.0
2023-02-01,17.25,17.4,16.54,16.88,242557,16.9261447812204,17.0733286488832,16.2294744742832,16.5630912409855,247197.947558754,0.0,1.0
2023-02-02,17.66,18.09,16.91,17.13,421211,17.328447352832,17.750374440132,16.5925280145181,16.8083976870902,429270.211493259,0.0,1.0
2023-02-03,16.32,18.1699,16.22,16.78,478331,16.0136048017111,17.828774380307,15.9154822232693,16.4649686625437,487483.113056835,0.0,1.0
2023-02-06,16.38,16.535,16.19,16.38,248304,16.0724783487762,16.2245683453611,15.8860454497367,16.0724783487762,253054.907385188,0.0,1.0
2023-02-07,16.58,16.74,16.3,16.3,320372,16.2687235056599,16.4257196311669,15.9939802860228,15.9939802860228,326501.815471388,0.0,1.0
2023-02-08,16.34,16.59,16.1638,16.55,210190,16.0332293173995,16.2785357635041,15.8603373341849,16.2392867321274,214211.655806159,0.0,1.0
2023-02-09,16.12,16.39,15.91,16.39,230924,15.8173596448274,16.0822906066204,15.6113022300995,16.0822906066204,235342.368359016,0.0,1.0
2023-02-10,16.06,16.12,15.77,16.06,220822,15.7584860977623,15.8173596448274,15.4739306202809,15.7584860977623,225047.082441732,0.0,1.0
2023-02-13,16.23,16.25,15.865,16.04,123344,15.9252944811135,15.9449189968018,15.5671470698007,15.7388615820739,125703.99388056,0.0,1.0
2023-02-14,16.27,16.34,16.01,16.16,157762,15.9645435124902,16.0332293173995,15.7094248085414,15.8566086762042,160780.528299592,0.0,1.0
2023-02-15,16.54,16.64,16.3818,16.5,223813,16.2294744742832,16.3275970527251,16.0742445551882,16.1902254429065,228095.31053306,0.0,1.0
2023-02-16,16.63,16.725,16.18,16.27,232879,16.3177847948809,16.4110012444006,15.8762331918925,15.9645435124902,237334.774216102,0.0,1.0
2023-02-17,16.83,16.85,16.495,16.67,305746,16.5140299517646,16.533654467453,16.1853193139844,16.3570338262576,311595.969913459,0.0,1.0
2023-02-21,16.6,16.72,16.46,16.64,323216,16.2883480213483,16.4060951154785,16.1509764115297,16.3275970527251,329400.230948397,0.0,1.0
2023-02-22,16.66,16.78,16.61,16.61,215667,16.3472215684134,16.4649686625437,16.2981602791925,16.2981602791925,219793.449606294,0.0,1.0
2023-02-23,16.73,16.82,16.46,16.73,151089,16.4159073733227,16.5042176939204,16.1509764115297,16.4159073733227,153979.850916299,0.0,1.0
2023-02-24,16.44,16.53,16.4,16.5,149549,16.1313518958414,16.219662216439,16.0921028644646,16.1902254429065,152410.385432966,0.0,1.0
2023-02-27,16.35,16.715,16.3017,16.58,163981,16.0430415752437,16.4011889865565,15.9956483698563,16.2687235056599,167118.519105332,0.0,1.0
2023-02-28,16.13,16.45,16.08,16.28,404719,15.8271719026716,16.1411641536855,15.7781106134507,15.9743557703344,412462.66295358,0.0,1.0
2023-03-01,16.31,16.52,16.15,16.15,189526,16.0037925438669,16.2098499585948,15.84679641836,15.84679641836,193152.282593454,0.0,1.0
2023-03-02,16.68,16.705,16.13,16.2,160335,16.3668460841018,16.3913767287123,15.8271719026716,15.8958577075809,163402.758616873,0.0,1.0
2023-03-03,16.91,16.96,16.435,16.78,166917,16.5925280145181,16.641589303739,16.1264457669193,16.4649686625437,170110.69485797,0.0,1.0
2023-03-06,16.46,16.96,16.38,16.89,197149,16.1509764115297,16.641589303739,16.0724783487762,16.5729034988297,200921.136735946,0.0,1.0
2023-03-07,16.45,16.75,16.32,16.46,170256,16.1411641536855,16.4355318890111,16.0136048017111,16.1509764115297,173513.581383194,0.0,1.0
2023-03-08,16.26,16.49,16.11,16.45,346470,15.954731254646,16.1804131850623,15.8075473869832,16.1411641536855,353099.159746705,0.0,1.0
2023-03-09,16.39,16.59,16.37,16.37,175865,16.0822906066204,16.2785357635041,16.0626660909321,16.0626660909321,179229.900796186,0.0,1.0
2023-03-10,16.1,16.36,16.01,16.35,152845,15.797735129139,16.0528538330879,15.7094248085414,16.0430415752437,155769.449220669,0.0,1.0
2023-03-13,15.8,16.05,15.46,15.89,287217,15.5033673938135,15.7486738399181,15.1697506271112,15.5916777144111,292712.446575372,0.0,1.0
2023-03-14,15.95,16.15,15.79,16.12,288722,15.6505512614763,15.84679641836,15.4935551359693,15.8173596448274,294246.242388628,0.0,1.0
2023-03-15,15.92,15.99,15.61,15.73,230336,15.6211144879437,15.689800292853,15.3169344947739,15.4346815889042,234743.117901743,0.0,1.0
2023-03-16,16.33,16.45,15.83,15.89,280941,16.0234170595553,16.1411641536855,15.532804167346,15.5916777144111,286316.365164081,0.0,1.0
2023-03-17,15.76,16.39,15.63,16.25,736420,15.4641183624367,16.0822906066204,15.3365590104623,15.9449189968018,750510.241061763,0.0,1.0
2023-03-20,15.69,15.94,15.58,15.87,229793,15.3954325575274,15.6407390036321,15.2874977212414,15.5720531987228,234189.728448855,0.0,1.0
2023-03-21,15.86,16.155,15.8,15.87,244038,15.5622409408786,15.8517025472821,15.5033673938135,15.5720531987228,248707.284169672,0.0,1.0
2023-03-22,15.56,15.97,15.55,15.77,177532,15.267873205553,15.6701757771646,15.2580609477088,15.4739306202809,180928.79622522,0.0,1.0
2023-03-23,15.28,15.68,15.22,15.57,199488,14.9931299859158,15.3856202996832,14.9342564388507,15.2776854633972,203304.889830435,0.0,1.0
2023-03-24,15.3,15.31,15.08,15.2,166156,15.0127545016042,15.0225667594484,14.7968848290321,14.9146319231623,169335.13431718,0.0,1.0
2023-03-27,15.42,15.49,15.3,15.39,137183,15.1501261114228,15.2189010029792,15.0322262973261,15.1206511578986,139626.683266027,0.02,1.0
2023-03-28,15.54,15.58,15.37,15.37,134055,15.2680259255195,15.3073258635517,15.1010011888825,15.1010011888825,136442.963233252,0.0,1.0
2023-03-29,15.6,15.66,15.5,15.66,166545,15.3269758325678,15.3859257396161,15.2287259874872,15.3859257396161,169511.71766575,0.0,1.0
2023-03-30,15.6,15.74,15.56,15.64,100661,15.3269758325678,15.4645256156806,15.2876758945356,15.3662757706,102454.105568777,0.0,1.0
2023-03-31,15.92,15.96,15.65,15.65,214201,15.6413753368256,15.6806752748578,15.3761007551081,15.3761007551081,218016.628753317,0.0,1.0
2023-04-03,15.61,15.92,15.51,15.87,212232,15.3368008170758,15.6413753368256,15.2385509719953,15.5922504142853,216012.554346498,0.0,1.0
2023-04-04,15.23,15.69,15.17,15.6,193820,14.9634514057697,15.4154006931403,14.9045014987214,15.3269758325678,197272.575688106,0.0,1.0
2023-04-05,15.2,15.505,15.03,15.22,174132,14.9339764522455,15.2336384797413,14.7669517156086,14.9536264212617,177233.867246524,0.0,1.0
2023-04-06,15.27,15.29,15.1,15.19,134768,15.0027513438019,15.022401312818,14.835726607165,14.9241514677375,137168.664123077,0.0,1.0
2023-04-10,15.5,15.51,15.18,15.21,163894,15.2287259874872,15.2385509719953,14.9143264832294,14.9438014367536,166813.494581707,0.0,1.0
2023-04-11,15.82,15.96,15.54,15.61,177843,15.543125491745,15.6806752748578,15.2680259255195,15.3368008170758,181010.97243886,0.0,1.0
2023-04-12,15.67,16.0,15.63,15.91,153024,15.3957507241242,15.71997521289,15.356450786092,15.6315503523175,155749.863905153,0.0,1.0
2023-04-13,15.51,15.715,15.49,15.7,121637,15.2385509719953,15.4399631544104,15.2189010029792,15.4252256776484,123803.757553267,0.0,1.0
2023-04-14,15.59,15.96,15.47,15.56,178936,15.3171508480597,15.6806752748578,15.1992510339631,15.2876758945356,182123.442386374,0.0,1.0
2023-04-17,15.51,15.71,15.33,15.56,142186,15.2385509719953,15.4350506621564,15.0617012508503,15.2876758945356,144718.803254509,0.0,1.0
2023-04-18,15.54,15.63,15.38,15.45,129322,15.2680259255195,15.356450786092,15.1108261733906,15.1796010649469,131625.652838392,0.0,1.0
2023-04-19,15.63,15.67,15.41,15.41,118823,15.356450786092,15.3957507241242,15.1403011269147,15.1403011269147,120939.630899741,0.0,1.0
2023-04-20,15.76,15.84,15.48,15.63,165326,15.4841755846967,15.5627754607611,15.2090760184711,15.356450786092,168271.003241212,0.0,1.0
2023-04-21,15.6,16.31,15.535,15.73,123348,15.3269758325678,16.0245497326398,15.2631134332654,15.4547006311725,125545.236126181,0.0,1.0
2023-04-24,15.52,15.64,15.37,15.58,85042,15.2483759565033,15.3662757706,15.1010011888825,15.3073258635517,86556.879484408,0.0,1.0
2023-04-25,15.14,15.36,15.06,15.34,105247,14.8750265451972,15.0911762043744,14.7964266691328,15.0715262353583,107121.79740711,0.0,1.0
2023-04-26,14.5,14.97,14.4,14.97,234531,14.2462275366816,14.7080018085602,14.147977691601,14.7080018085602,238708.773339734,0.0,1.0
2023-04-27,14.55,14.69,14.421,14.57,168991,14.2953524592219,14.4329022423347,14.168610159068,14.315002428238,172001.289021302,0.0,1.0
2023-04-28,14.48,14.82,14.15,14.4,514509,14.2265775676655,14.5606270409394,13.9023530788996,14.147977691601,523674.108165884,0.0,1.0
2023-05-01,14.81,14.84,14.47,14.47,219323,14.5508020564313,14.5802770099555,14.2167525831574,14.2167525831574,223229.868525656,0.0,1.0
2023-05-02,14.53,14.72,14.44,14.7,156956,14.2757024902058,14.4623771958588,14.1872776296333,14.4427272268427,159751.905838935,0.0,1.0
2023-05-03,14.96,15.12,14.6,14.6,223627,14.6981768240522,14.8553765761811,14.3444773817622,14.3444773817622,227610.537010649,0.0,1.0
2023-05-04,14.97,14.97,14.59,14.85,319788,14.7080018085602,14.7080018085602,14.3346523972541,14.5901019944636,325484.48268573,0.0,1.0
2023-05-05,15.0,15.19,14.96,15.1,301240,14.7374767620844,14.9241514677375,14.6981768240522,14.835726607165,306606.081417217,0.0,1.0
2023-05-08,15.31,15.73,15.155,15.31,250266,15.0420512818342,15.4547006311725,14.8897640219593,15.0420512818342,254724.065768029,0.0,1.0
2023-05-09,15.11,15.35,15.06,15.35,187972,14.845551591673,15.0813512198664,14.7964266691328,15.0813512198664,191320.403452919,0.0,1.0
2023-05-10,15.12,15.32,14.94,15.32,210880,14.8553765761811,15.0518762663422,14.6785268550361,15.0518762663422,214636.470751768,0.0,1.0
2023-05-11,15.07,15.285,14.8802,15.08,150053,14.8062516536408,15.017488820564,14.6197734476779,14.8160766381489,152725.940562003,0.0,1.0
2023-05-12,15.15,15.2,15.0,15.06,110255,14.8848515297053,14.9339764522455,14.7374767620844,14.7964266691328,112219.00646214,0.0,1.0
2023-05-15,15.19,15.33,15.01,15.18,159566,14.9241514677375,15.0617012508503,14.7473017465925,14.9143264832294,162408.398577279,0.0,1.0
2023-05-16,15.06,15.215,14.925,15.08,159072,14.7964266691328,14.9487139290076,14.663789378274,14.8160766381489,161905.598802282,0.0,1.0
2023-05-17,15.35,15.39,15.035,15.15,237524,15.0813512198664,15.1206511578986,14.7718642078626,14.8848515297053,241755.088575697,0.0,1.0
2023-05-18,15.34,15.49,15.11,15.28,171307,15.0715262353583,15.2189010029792,14.845551591673,15.01257632831,174358.544646592,0.0,1.0
2023-05-19,15.43,15.58,15.3,15.58,182665,15.1599510959308,15.3073258635517,15.0322262973261,15.3073258635517,185918.868218285,0.0,1.0
2023-05-22,15.54,15.59,15.33,15.52,131406,15.2680259255195,15.3171508480597,15.0617012508503,15.2483759565033,133746.775775829,0.0,1.0
2023-05-23,15.55,15.69,15.392,15.46,142488,15.2778509100275,15.4154006931403,15.1226161548002,15.189426049455,145026.182874042,0.0,1.0
2023-05-24,15.52,15.55,15.26,15.48,261145,15.2483759565033,15.2778509100275,14.9929263592939,15.2090760184711,265796.856764372,0.0,1.0
2023-05-25,15.59,15.61,15.18,15.42,117928,15.3171508480597,15.3368008170758,14.9143264832294,15.1501261114228,120028.68798755,0.0,1.0
2023-05-26,15.75,15.79,15.58,15.61,142735,15.4743506001886,15.5136505382209,15.3073258635517,15.3368008170758,145277.582761541,0.0,1.0
2023-05-30,15.87,15.915,15.6,15.72,120354,15.5922504142853,15.6364628445716,15.3269758325678,15.4448756466645,122497.903076908,0.0,1.0
2023-05-31,15.6,15.96,15.43,15.87,419327,15.3269758325678,15.6806752748578,15.1599510959308,15.5922504142853,426796.601721011,0.0,1.0
2023-06-01,15.78,15.795,15.405,15.58,172881,15.5038255537128,15.5185630304749,15.1353886346607,15.3073258635517,175960.582796076,0.0,1.0
2023-06-02,16.1,16.2,15.47,15.93,162644,15.8182250579706,15.9164749030512,15.1992510339631,15.6512003213336,165541.227944569,0.0,1.0
2023-06-05,15.72,15.99,15.54,15.98,157524,15.4448756466645,15.710150228382,15.2680259255195,15.7003252438739,160330.02379885,0.0,1.0
2023-06-06,16.09,16.15,15.64,15.67,216482,15.8084000734625,15.8673499805109,15.3662757706,15.3957507241242,220338.260912768,0.0,1.0
2023-06-07,16.48,16.56,16.115,16.21,268321,16.1915744692767,16.2701743453412,15.8329625347327,15.9262998875592,273100.685074855,0.0,1.0
2023-06-08,16.24,16.4,16.12,16.39,139003,15.9557748410834,16.1129745932123,15.8378750269867,16.1031496087042,141479.103489701,0.0,1.0
2023-06-09,16.04,16.21,15.945,16.21,167028,15.7592751509223,15.9262998875592,15.6659377980957,15.9262998875592,170003.32149434,0.0,1.0
2023-06-12,16.12,16.185,15.89,16.08,171162,15.8378750269867,15.9017374262891,15.6119003833014,15.7985750889545,174210.961716684,0.0,1.0
2023-06-13,16.16,16.32,16.11,16.12,180904,15.8771749650189,16.0343747171478,15.8280500424787,15.8378750269867,184126.498979884,0.0,1.0
2023-06-14,16.32,16.47,16.2,16.23,196814,16.0343747171478,16.1817494847687,15.9164749030512,15.9459498565753,200319.90873738,0.0,1.0
2023-06-15,16.33,16.5,16.26,16.26,195696,16.0441997016559,16.2112244382929,15.9754248100995,15.9754248100995,199181.993457123,0.0,1.0
2023-06-16,16.29,16.44,16.135,16.44,738100,16.0048997636237,16.1522745312445,15.8526125037488,16.1522745312445,751248.003897383,0.0,1.0
2023-06-20,16.07,16.32,16.05,16.32,208467,15.7887501044464,16.0343747171478,15.7691001354303,16.0343747171478,212180.487235437,0.0,1.0
2023-06-21,16.05,16.1,15.835,16.0,135951,15.7691001354303,15.8182250579706,15.5578629685071,15.71997521289,138372.737268464,0.0,1.0
2023-06-22,15.98,16.065,15.9,16.01,191758,15.7003252438739,15.7838376121924,15.6217253678095,15.7298001973981,195173.844643483,0.0,1.0
2023-06-23,15.7,15.9,15.6,15.75,386330,15.4448756466645,15.6416256549022,15.3465006425456,15.4940631487239,392711.546454561,0.02,1.0
2023-06-26,15.84,16.09,15.69,15.69,168271,15.5826006524309,15.8285381627281,15.4350381462526,15.4350381462526,171050.564629864,0.0,1.0
2023-06-27,16.27,16.46,15.67,15.86,185601,16.0056131701421,16.192525677968,15.4153631454288,15.6022756532547,188666.828187076,0.0,1.0
2023-06-28,16.37,16.38,16.16,16.27,101535,16.103988174261,16.1138256746729,15.8974006656113,16.0056131701421,103212.193899681,0.0,1.0
2023-06-29,16.49,16.62,16.36,16.39,144826,16.2220381792036,16.3499256845582,16.0941506738491,16.1236631750848,147218.291167728,0.0,1.0
2023-06-30,16.41,16.62,16.2453,16.62,147885,16.1433381759085,16.3499256845582,15.9813145441247,16.3499256845582,150327.820897763,0.0,1.0
2023-07-03,16.49,16.52,16.3,16.3,115065,16.2220381792036,16.2515506804393,16.0351256713778,16.0351256713778,116965.687605918,0.0,1.0
2023-07-05,15.98,16.39,15.85,16.37,210052,15.7203256581973,16.1236631750848,15.5924381528428,16.103988174261,213521.71914134,0.0,1.0
2023-07-06,15.67,15.88,15.56,15.75,165036,15.4153631454288,15.6219506540785,15.307150640898,15.4940631487239,167762.127664626,0.0,1.0
2023-07-07,15.63,15.83,15.615,15.64,137237,15.3760131437813,15.572763152019,15.3612568931634,15.3858506441931,139503.933167977,0.0,1.0
2023-07-10,15.63,15.81,15.59,15.64,105995,15.3760131437813,15.5530881511952,15.3366631421337,15.3858506441931,107745.865882668,0.0,1.0
2023-07-11,15.49,15.64,15.43,15.52,147426,15.2382881380148,15.3858506441931,15.1792631355435,15.2678006392505,149861.238960501,0.0,1.0
2023-07-12,15.58,15.83,15.51,15.71,131345,15.3268256417218,15.572763152019,15.2579631388386,15.4547131470764,133514.606862202,0.0,1.0
2023-07-13,15.49,15.59,15.4,15.58,104992,15.2382881380148,15.3366631421337,15.1497506343078,15.3268256417218,106726.297945687,0.0,1.0
2023-07-14,15.4,15.5,15.24,15.5,114285,15.1497506343078,15.2481256384267,14.9923506277176,15.2481256384267,116172.803268086,0.0,1.0
2023-07-17,15.17,15.35,15.06,15.23,190452,14.9234881248344,15.1005631322484,14.8152756203036,14.9825131273057,193597.958857361,0.0,1.0
2023-07-18,15.57,15.63,15.22,15.22,187210,15.3169881413099,15.3760131437813,14.9726756268938,14.9726756268938,190302.40626345,0.0,1.0
2023-07-19,15.93,15.98,15.6065,15.65,178000,15.6711381561379,15.7203256581973,15.3528950178133,15.395688144605,180940.271966743,0.0,1.0
2023-07-20,16.05,16.12,15.84,15.9,159081,15.7891881610806,15.8580506639638,15.5826006524309,15.6416256549022,161708.760700794,0.0,1.0
2023-07-21,16.15,16.27,15.97,16.02,214186,15.8875631651994,16.0056131701421,15.7104881577854,15.7596756598449,217724.006131848,0.0,1.0
2023-07-24,16.48,16.53,16.1,16.1,260882,16.2122006787917,16.2613881808512,15.83837566314,15.83837566314,265191.348490045,0.0,1.0
2023-07-25,16.64,16.83,16.24,16.42,280383,16.369600685382,16.5565131932078,15.9761006689064,16.1531756763204,285014.473454221,0.0,1.0
2023-07-26,16.86,16.87,16.61,16.61,179643,16.5860256944435,16.5958631948554,16.3400881841463,16.3400881841463,182610.411668099,0.0,1.0
2023-07-27,16.79,16.96,16.68,16.88,180888,16.5171631915603,16.6844006985624,16.4089506870295,16.6057006952673,183875.977053484,0.0,1.0
2023-07-28,16.99,17.08,16.83,16.94,217004,16.713913199798,16.802450703505,16.5565131932078,16.6647256977386,220588.554931861,0.0,1.0
2023-07-31,16.35,16.84,15.99,16.5,552091,16.0843131734372,16.5663506936197,15.7301631586092,16.2318756796155,561210.649946019,0.0,1.0
2023-08-01,15.67,16.3,15.45,16.21,521636,15.4153631454288,16.0351256713778,15.1989381363673,15.9465881676708,530252.582627214,0.0,1.0
2023-08-02,15.64,15.83,15.56,15.63,266688,15.3858506441931,15.572763152019,15.307150640898,15.3760131437813,271093.254214983,0.0,1.0
2023-08-03,15.81,15.97,15.54,15.63,393068,15.5530881511952,15.7104881577854,15.2874756400743,15.3760131437813,399560.847311371,0.0,1.0
2023-08-04,15.71,15.95,15.655,15.85,174509,15.4547131470764,15.6908131569617,15.400606894811,15.5924381528428,177391.606295755,0.0,1.0
2023-08-07,15.53,15.81,15.4,15.69,187644,15.2776381396624,15.5530881511952,15.1497506343078,15.4350381462526,190743.575241166,0.0,1.0
2023-08-08,15.43,15.46,15.3,15.45,326591,15.1792631355435,15.2087756367792,15.0513756301889,15.1989381363673,331985.754842082,0.0,1.0
2023-08-09,15.36,15.5,15.3,15.3,224653,15.1104006326603,15.2481256384267,15.0513756301889,15.0513756301889,228363.904034521,0.0,1.0
2023-08-10,15.32,15.515,15.25,15.44,352081,15.0710506310127,15.2628818890445,15.0021881281295,15.1891006359554,357896.808395073,0.0,1.0
2023-08-11,15.55,15.595,15.25,15.25,316325,15.2973131404861,15.3415818923396,15.0021881281295,15.0021881281295,321550.177134159,0.0,1.0
2023-08-14,15.51,15.559,15.29,15.46,194622,15.2579631388386,15.3061668908568,15.0415381297771,15.2087756367792,197836.840509615,0.0,1.0
2023-08-15,15.42,15.52,15.37,15.51,349837,15.1694256351316,15.2678006392505,15.1202381330722,15.2579631388386,355615.741146234,0.0,1.0
2023-08-16,15.3,15.64,15.27,15.4,467073,15.0513756301889,15.3858506441931,15.0218631289533,15.1497506343078,474788.290159118,0.0,1.0
2023-08-17,15.25,15.4099,15.22,15.38,283077,15.0021881281295,15.1594897597156,14.9726756268938,15.130075633484,287752.973974887,0.0,1.0
2023-08-18,15.49,15.53,15.24,15.26,428102,15.2382881380148,15.2776381396624,14.9923506277176,15.0120256285414,435173.5523006,0.0,1.0
2023-08-21,15.085,15.59,15.06,15.49,217931,14.8398693713333,15.3366631421337,14.8152756203036,15.2382881380148,221530.867471823,0.0,1.0
2023-08-22,15.03,15.21,14.99,15.07,281134,14.785763119068,14.9628381264819,14.7464131174204,14.8251131207155,285777.878758979,0.0,1.0
2023-08-23,15.07,15.2,14.93,15.04,188902,14.8251131207155,14.9530006260701,14.6873881149491,14.7956006194798,192022.355365516,0.0,1.0
2023-08-24,15.03,15.16,15.0,15.02,195009,14.785763119068,14.9136506244225,14.7562506178323,14.7759256186561,198230.233123385,0.0,1.0
2023-08-25,15.07,15.18,14.975,15.17,282104,14.8251131207155,14.9333256252463,14.7316568668026,14.9234881248344,286763.901589361,0.0,1.0
2023-08-28,14.99,15.319,14.93,15.0,237955,14.7464131174204,15.0700668809715,14.6873881149491,14.7562506178323,241885.631549699,0.0,1.0
2023-08-29,15.18,15.22,14.92,15.04,186136,14.9333256252463,14.9726756268938,14.6775506145372,14.7956006194798,189210.665521358,0.0,1.0
2023-08-30,15.33,15.5,15.28,15.5,165193,15.0808881314246,15.2481256384267,15.0317006293652,15.2481256384267,167921.721050574,0.0,1.0
2023-08-31,15.09,15.32,15.06,15.32,228855,14.8447881215393,15.0710506310127,14.8152756203036,15.0710506310127,232635.314274994,0.0,1.0
2023-09-01,15.29,15.34,15.12,15.17,170612,15.0415381297771,15.0907256318365,14.8743006227749,14.9234881248344,173430.234161741,0.0,1.0
2023-09-05,14.85,15.17,14.62,15.17,504019,14.608688111654,14.9234881248344,14.3824256021805,14.9234881248344,512344.578294415,0.0,1.0
2023-09-06,14.86,14.99,14.77,14.92,318007,14.6185256120659,14.7464131174204,14.5299881083589,14.6775506145372,323259.961052404,0.0,1.0
2023-09-07,14.86,14.965,14.66,14.88,261002,14.6185256120659,14.7218193663907,14.4217756038281,14.6382006128896,265313.330695864,0.0,1.0
2023-09-08,15.18,15.42,15.05,15.42,339109,14.9333256252463,15.1694256351316,14.8054381198917,15.1694256351316,344710.531945901,0.0,1.0
2023-09-11,15.23,15.28,15.09,15.19,312114,14.9825131273057,15.0317006293652,14.8447881215393,14.9431631256582,317269.618228248,0.0,1.0
2023-09-12,15.38,15.42,15.01,15.26,541570,15.130075633484,15.1694256351316,14.7660881182442,15.0120256285414,550515.860050728,0.0,1.0
2023-09-13,15.92,15.97,15.39,15.47,624127,15.661300655726,15.7104881577854,15.1399131338959,15.218613137191,634436.568099931,0.0,1.0
2023-09-14,16.03,16.29,15.95,16.16,511588,15.7695131602568,16.0252881709659,15.6908131569617,15.8974006656113,520038.605926529,0.0,1.0
2023-09-15,15.72,16.095,15.6,16.03,1134072,15.4645506474882,15.8334569129341,15.3465006425456,15.7695131602568,1152805.03432511,0.0,1.0
2023-09-18,15.63,15.87,15.63,15.83,242125,15.3760131437813,15.6121131536666,15.3760131437813,15.572763152019,246124.513201953,0.0,1.0
2023-09-19,15.44,15.697,15.42,15.69,221119,15.1891006359554,15.4419243965409,15.1694256351316,15.4350381462526,224771.528073114,0.0,1.0
2023-09-20,15.53,15.665,15.455,15.54,245984,15.2776381396624,15.4104443952229,15.2038568865732,15.2874756400743,250047.257637457,0.0,1.0
2023-09-21,15.28,15.65,15.27,15.5,201359,15.0317006293652,15.395688144605,15.0218631289533,15.2481256384267,204685.124848041,0.0,1.0
2023-09-22,15.09,15.39,15.08,15.26,254722,14.8644631223631,15.1599792878176,14.8546125835146,15.0319222827873,258586.869122585,0.02,1.0
2023-09-25,15.13,15.26,15.09,15.09,162619,14.903865277757,15.0319222827873,14.8644631223631,14.8644631223631,165086.40034958,0.0,1.0
2023-09-26,14.92,15.16,14.92,15.1,166767,14.6970039619388,14.9334168943025,14.6970039619388,14.8743136612115,169297.337501144,0.0,1.0
2023-09-27,14.84,15.0,14.63,14.93,257564,14.618199651151,14.7758082727267,14.4113383353328,14.7068545007873,261471.990478598,0.0,1.0
2023-09-28,14.99,15.2,14.76,14.84,273417,14.7659577338782,14.9728190496964,14.5393953403631,14.618199651151,277565.526318458,0.0,1.0
2023-09-29,14.69,15.09,14.66,15.05,287742,14.4704415684237,14.8644631223631,14.4408899518782,14.8250609669691,292107.877980979,0.0,1.0
2023-10-02,14.51,14.71,14.28,14.61,296322,14.293131869151,14.4901426461207,14.0665694756358,14.3916372576358,300818.061385128,0.0,1.0
2023-10-03,14.61,14.7,14.3,14.41,187658,14.3916372576358,14.4802921072722,14.0862705533328,14.1946264806661,190505.31436549,0.0,1.0
2023-10-04,14.45,14.68,14.28,14.47,213580,14.2340286360601,14.4605910295752,14.0665694756358,14.253729713757,216820.626044086,0.0,1.0
2023-10-05,14.47,14.53,14.295,14.41,220732,14.253729713757,14.3128329468479,14.0813452839085,14.1946264806661,224081.142559994,0.0,1.0
2023-10-06,14.47,14.62,14.24,14.24,155054,14.253729713757,14.4014877964843,14.0271673202419,14.0271673202419,157406.617429721,0.0,1.0
2023-10-09,14.68,14.71,14.321,14.36,189586,14.4605910295752,14.4901426461207,14.1069566849146,14.1453737864237,192462.567699196,0.0,1.0
2023-10-10,14.93,15.04,14.74,14.74,246476,14.7068545007873,14.8152104281206,14.5196942626661,14.5196942626661,250215.753464006,0.0,1.0
2023-10-11,15.12,15.13,14.925,14.94,252275,14.8940147389085,14.903865277757,14.7019292313631,14.7167050396358,256102.741058489,0.0,1.0
2023-10-12,14.99,15.185,14.825,15.17,148123,14.7659577338782,14.9580432414237,14.6034238428782,14.9432674331509,150370.45412271,0.0,1.0
2023-10-13,14.8,15.15,14.7804,14.99,238691,14.578797495757,14.923566355454,14.559490439614,14.7659577338782,242312.632508143,0.0,1.0
2023-10-16,15.21,15.22,14.9,14.9,233844,14.9826695885449,14.9925201273934,14.6773028842419,14.6773028842419,237392.089505821,0.0,1.0
2023-10-17,15.3,15.56,15.25,15.25,271501,15.0713244381812,15.3274384482418,15.0220717439388,15.0220717439388,275620.455059443,0.0,1.0
2023-10-18,14.825,15.11,14.82,15.11,254665,14.6034238428782,14.88416420006,14.598498573454,14.88416420006,258529.004267803,0.0,1.0
2023-10-19,14.64,14.97,14.59,14.89,321839,14.4211888741813,14.7462566561812,14.3719361799388,14.6674523453934,326722.2280429,0.0,1.0
2023-10-20,14.8,15.2,14.66,14.89,304215,14.578797495757,14.9728190496964,14.4408899518782,14.6674523453934,308830.821013212,0.0,1.0
2023-10-23,14.57,14.83,14.535,14.73,197866,14.3522351022419,14.6083491123025,14.3177582162722,14.5098437238176,200868.199236067,0.0,1.0
2023-10-24,14.55,14.74,14.47,14.65,191732,14.3325340245449,14.5196942626661,14.253729713757,14.4310394130297,194641.128723124,0.0,1.0
2023-10-25,14.38,14.54,14.26,14.45,207292,14.1650748641207,14.3226834856964,14.0468683979389,14.2340286360601,210437.21890594,0.0,1.0
2023-10-26,13.37,14.3,13.3,14.22,427201,13.1701704404237,14.0862705533328,13.1012166684843,14.0074662425449,433682.874176703,0.0,1.0
2023-10-27,12.36,13.39,12.15,13.26,884211,12.1752660167268,13.1898715181207,11.9684047009086,13.0618145130904,897627.037059032,0.0,1.0
2023-10-30,12.33,12.765,12.16,12.5,518507,12.1457144001813,12.5742128400904,11.9782552397571,12.3131735606056,526374.250155641,0.0,1.0
2023-10-31,11.66,12.24,11.61,12.22,698510,11.4857282973329,12.057059550545,11.4364756030905,12.037358472848,709108.416041085,0.0,1.0
2023-11-01,11.89,11.94,11.441,11.5,564455,11.712290690848,11.7615433850905,11.2700014965511,11.3281196757571,573019.414147932,0.0,1.0
2023-11-02,12.21,12.41,11.99,12.0,365783,12.0275079339995,12.2245187109692,11.8107960793329,11.8206466181814,371332.985561777,0.0,1.0
2023-11-03,12.36,12.575,12.31,12.42,225213,12.1752660167268,12.3870526019692,12.1260133224844,12.2343692498177,228630.132284235,0.0,1.0
2023-11-06,12.57,12.57,12.19,12.32,394975,12.382127332545,12.382127332545,12.0078068563026,12.1358638613329,400967.912593703,0.0,1.0
2023-11-07,12.38,12.55,12.1753,12.55,349463,12.1949670944238,12.362426254848,11.9933265641953,12.362426254848,354765.363981855,0.0,1.0
2023-11-08,12.35,12.56,12.28,12.34,349032,12.1654154778783,12.3722767936965,12.0964617059389,12.1555649390298,354327.824465867,0.0,1.0
2023-11-09,12.3,12.47,12.3,12.47,287901,12.1161627836359,12.2836219440601,12.1161627836359,12.2836219440601,292269.290470637,0.0,1.0
2023-11-10,12.46,12.62,12.26,12.36,290111,12.2737714052116,12.4313800267874,12.076760628242,12.1752660167268,294512.822559586,0.0,1.0
2023-11-13,12.42,12.54,12.37,12.42,204359,12.2343692498177,12.3525757159995,12.1851165555753,12.2343692498177,207459.716816853,0.0,1.0
2023-11-14,12.92,13.0,12.545,12.71,392198,12.7268961922419,12.8057005030298,12.3575009854238,12.5200348764238,398148.777475601,0.0,1.0
2023-11-15,13.29,13.38,12.89,12.89,389201,13.0913661296359,13.1800209792722,12.6973445756965,12.6973445756965,395106.304321492,0.0,1.0
2023-11-16,13.07,13.3,12.945,13.3,315515,12.8746542749692,13.1012166684843,12.7515225393631,13.1012166684843,320302.274680682,0.0,1.0
2023-11-17,13.03,13.21,12.97,13.21,394665,12.8352521195753,13.012561818848,12.7761488864844,13.012561818848,400653.208997515,0.0,1.0
2023-11-20,13.04,13.155,12.86,13.05,286330,12.8451026584237,12.9583838551813,12.667792959151,12.8549531972722,290674.453858992,0.0,1.0
2023-11-21,12.91,13.06,12.845,13.06,161628,12.7170456533934,12.8648037361207,12.6530171508783,12.8648037361207,164080.364014673,0.0,1.0
2023-11-22,12.94,13.08,12.905,12.96,125183,12.7465972699389,12.8845048138177,12.7121203839692,12.7662983476359,127082.388004855,0.0,1.0
2023-11-24,13.26,13.5,13.2,13.46,207072,13.0618145130904,13.298227445454,13.0027112799995,13.2588252900601,210213.880869937,0.0,1.0
2023-11-27,13.26,13.31,13.04,13.21,209899,13.0618145130904,13.1110672073328,12.8451026584237,13.012561818848,213083.774632586,0.0,1.0
2023-11-28,13.31,13.41,13.07,13.23,314295,13.1110672073328,13.2095725958177,12.8746542749692,13.032262896545,319063.763753752,0.0,1.0
2023-11-29,13.31,13.58,13.24,13.35,217096,13.1110672073328,13.3770317562419,13.0421134353934,13.1504693627268,220389.973928585,0.0,1.0
2023-11-30,13.42,13.53,13.255,13.45,279134,13.2194231346662,13.3277790619995,13.0568892436662,13.2489747512116,283369.269735883,0.0,1.0
2023-12-01,13.64,13.705,13.3364,13.37,174699,13.4361349893328,13.500163491848,13.1370726298928,13.1701704404237,177349.688871973,0.0,1.0
2023-12-04,13.86,13.94,13.59,13.59,252644,13.6725479216964,13.7514659472185,13.4061995855595,13.4061995855595,256107.77596496,0.02,1.0
2023-12-05,13.75,13.81,13.6,13.75,234307,13.5640356366036,13.6232241557452,13.4160643387498,13.5640356366036,237519.373755251,0.0,1.0
2023-12-06,13.62,13.83,13.51,13.82,277844,13.4357938451303,13.6429536621257,13.3272815600374,13.6330889089354,281653.270630642,0.0,1.0
2023-12-07,13.8,13.8,13.6,13.73,239560,13.6133594025549,13.6133594025549,13.4160643387498,13.5443061302231,242844.392940919,0.0,1.0
2023-12-08,13.76,13.965,13.745,13.8,224467,13.5739003897939,13.7761278301941,13.5591032600085,13.6133594025549,227544.466314365,0.0,1.0
2023-12-11,13.9,14.1,13.9,13.92,520315,13.7120069344575,13.9093019982626,13.7120069344575,13.731736440838,527448.57368949,0.0,1.0
2023-12-12,13.58,13.88,13.54,13.86,342013,13.3963348323692,13.692277428077,13.3568758196082,13.6725479216964,346702.034408511,0.0,1.0
2023-12-13,13.73,13.84,13.205,13.56,451038,13.5443061302231,13.6528184153159,13.0264065877346,13.3766053259887,457221.778691294,0.0,1.0
2023-12-14,14.02,14.21,13.95,14.09,369605,13.8303839727406,14.0178142833554,13.7613307004088,13.8994372450724,374672.323647221,0.0,1.0
2023-12-15,13.71,14.14,13.68,14.14,1111409,13.5245766238426,13.9487610110236,13.4949823642718,13.9487610110236,1126646.53495606,0.0,1.0
2023-12-18,13.33,13.84,13.29,13.84,349851,13.1497160026128,13.6528184153159,13.1102569898518,13.6528184153159,354647.494217622,0.0,1.0
2023-12-19,13.68,13.73,13.36,13.36,402964,13.4949823642718,13.5443061302231,13.1793102621836,13.1793102621836,408488.679065974,0.0,1.0
2023-12-20,13.62,13.996,13.62,13.72,437826,13.4357938451303,13.8067085650839,13.4357938451303,13.5344413770328,443828.640773713,0.0,1.0
2023-12-21,14.1,14.11,13.555,13.61,537811,13.9093019982626,13.9191667514529,13.3716729493936,13.42592909194,545184.445700237,0.0,1.0
2023-12-22,14.31,14.59,14.09,14.2,368763,14.116461815258,14.3926749045852,13.8994372450724,14.0079495301652,373818.779738155,0.0,1.0
2023-12-26,14.47,14.515,14.26,14.35,203903,14.2742978663021,14.3186892556583,14.0671380493067,14.155920828019,206698.531699083,0.0,1.0
2023-12-27,14.48,14.6,14.39,14.52,294569,14.2841626194924,14.4025396577755,14.1953798407801,14.3236216322534,298607.572149831,0.0,1.0
2023-12-28,14.4,14.54,14.28,14.45,472146,14.2052445939703,14.3433511386339,14.0868675556872,14.2545683599216,478619.171604122,0.0,1.0
2023-12-29,14.26,14.5,14.2,14.38,337493,14.0671380493067,14.3038921258729,14.0079495301652,14.1855150875898,342120.06473038,0.0,1.0
2024-01-02,13.93,14.3,13.87,14.18,334226,13.7416011940282,14.1065970620678,13.6824126748867,13.9882200237847,338808.273814794,0.0,1.0
2024-01-03,13.59,13.89,13.59,13.86,284877,13.4061995855595,13.7021421812672,13.4061995855595,13.6725479216964,288782.693804601,0.0,1.0
2024-01-04,13.53,13.66,13.472,13.66,220550,13.347011066418,13.4752528578913,13.2897954979145,13.4752528578913,223573.76383002,0.0,1.0
2024-01-05,13.63,13.73,13.41,13.44,420267,13.4456585983205,13.5443061302231,13.2286340281349,13.2582282877056,426028.905026305,0.0,1.0
2024-01-08,13.81,13.82,13.555,13.63,189576,13.6232241557452,13.6330889089354,13.3716729493936,13.4456585983205,192175.107013556,0.0,1.0
2024-01-09,13.61,13.77,13.25,13.62,275104,13.42592909194,13.5837651429841,13.0707979770908,13.4357938451303,278875.704940803,0.0,1.0
2024-01-10,13.4,13.56,13.27,13.56,187953,13.2187692749446,13.3766053259887,13.0905274834713,13.3766053259887,190529.855511874,0.0,1.0
2024-01-11,13.23,13.31,13.11,13.29,233746,13.0510684707102,13.1299864962323,12.9326914324272,13.1102569898518,236950.682385909,0.0,1.0
2024-01-12,13.08,13.3975,13.05,13.38,275170,12.9030971728564,13.216303086647,12.8735029132856,13.1990397685641,278942.609807784,0.0,1.0
2024-01-16,12.97,13.1244,12.655,13.01,341672,12.7945848877636,12.9468966770211,12.4838451622705,12.8340439005246,346356.359262437,0.0,1.0
2024-01-17,13.06,13.08,12.78,12.8,228906,12.8833676664759,12.9030971728564,12.6071545771487,12.6268840835292,232044.325473927,0.0,1.0
2024-01-18,13.14,13.16,12.92,13.08,161373,12.9622856919979,12.9820151983784,12.7452611218123,12.9030971728564,163585.440900213,0.0,1.0
2024-01-19,13.2,13.28,12.97,13.28,288845,13.0214742111395,13.1003922366615,12.7945848877636,13.1003922366615,292805.09550434,0.0,1.0
2024-01-22,13.6,13.63,13.3,13.3,352419,13.4160643387498,13.4456585983205,13.120121743042,13.120121743042,357250.701769267,0.0,1.0
2024-01-23,13.5,13.78,13.5,13.74,218427,13.3174168068472,13.5936298961744,13.3174168068472,13.5541708834134,221421.657275447,0.0,1.0
2024-01-24,13.33,13.64,13.245,13.64,154673,13.1497160026128,13.4555233515108,13.0658656004956,13.4555233515108,156793.58319148,0.0,1.0
2024-01-25,13.38,13.535,13.22,13.49,189153,13.1990397685641,13.3519434430131,13.04120371752,13.3075520536569,191746.307638812,0.0,1.0
2024-01-26,13.22,13.49,13.18,13.46,204996,13.04120371752,13.3075520536569,13.001744704759,13.2779577940862,207806.516844701,0.0,1.0
2024-01-29,13.35,13.36,13.09,13.18,281819,13.1694455089933,13.1793102621836,12.9129619260466,13.001744704759,285682.768301123,0.0,1.0
2024-01-30,13.24,13.345,13.15,13.27,190318,13.0609332239005,13.1645131323982,12.9721504451882,13.0905274834713,192927.279912047,0.0,1.0
2024-01-31,12.95,13.44,12.94,13.41,479883,12.774855381383,13.2582282877056,12.7649906281928,13.2286340281349,486462.246692551,0.0,1.0
2024-02-01,13.02,13.26,12.67,12.92,297910,12.8439086537148,13.080662730281,12.4986422920558,12.7452611218123,301994.377613247,0.0,1.0
2024-02-02,12.93,13.14,12.63,12.83,287660,12.7551258750025,12.9622856919979,12.4591832792948,12.6564783431,291603.849028991,0.0,1.0
2024-02-05,12.7,12.805,12.64,12.79,388777,12.5282365516266,12.6318164601243,12.4690480324851,12.6170193303389,394107.173795257,0.0,1.0
2024-02-06,12.84,13.1282,12.585,12.64,270451,12.6663430962902,12.9506452832334,12.4147918899387,12.4690480324851,274158.911818603,0.0,1.0
2024-02-07,12.9,12.96,12.78,12.89,233640,12.7255316154318,12.7847201345733,12.6071545771487,12.7156668622415,236843.229114694,0.0,1.0
2024-02-08,12.92,12.92,12.7,12.85,267801,12.7452611218123,12.7452611218123,12.5282365516266,12.6762078494805,271472.580038282,0.0,1.0
2024-02-09,13.22,13.25,12.75,12.94,240469,13.04120371752,13.0707979770908,12.5775603175779,12.7649906281928,243765.855427074,0.0,1.0
2024-02-12,13.24,13.34,13.16,13.16,345140,13.0609332239005,13.1595807558031,12.9820151983784,12.9820151983784,349871.905909287,0.0,1.0
2024-02-13,12.83,13.17,12.78,13.0,308445,12.6564783431,12.9918799515687,12.6071545771487,12.8241791473343,312673.813577649,0.0,1.0
2024-02-14,12.81,13.05,12.73,13.0,350181,12.6367488367194,12.8735029132856,12.5578308111974,12.8241791473343,354982.018552531,0.0,1.0
2024-02-15,12.93,13.01,12.69,12.93,318392,12.7551258750025,12.8340439005246,12.5183717984364,12.7551258750025,322757.187999855,0.0,1.0
2024-02-16,12.48,12.88,12.48,12.88,267043,12.311211981441,12.7058021090512,12.311211981441,12.7058021090512,270704.1877781,0.0,1.0
2024-02-20,12.47,12.62,12.25,12.34,226165,12.3013472282507,12.4493185261046,12.084322658065,12.1731054367773,229265.746073981,0.0,1.0
2024-02-21,12.46,12.48,12.29,12.48,218720,12.2914824750604,12.311211981441,12.1237816708261,12.311211981441,221718.674336442,0.0,1.0
2024-02-22,12.49,12.49,12.31,12.44,256377,12.3210767346312,12.3210767346312,12.1435111772066,12.2717529686799,259891.95578984,0.0,1.0
2024-02-23,12.42,12.54,12.35,12.52,156973,12.2520234622994,12.3704005005825,12.1829701899676,12.350670994202,159125.116434776,0.0,1.0
2024-02-26,12.7,12.96,12.4,12.54,611150,12.5282365516266,12.7847201345733,12.2322939559189,12.3704005005825,619528.931148117,0.0,1.0
2024-02-27,13.0,13.039,12.5,12.94,685583,12.8241791473343,12.8626516847763,12.3309414878215,12.7649906281928,694982.415451722,0.0,1.0
2024-02-28,12.91,13.09,12.82,12.87,463399,12.735396368622,12.9129619260466,12.6466135899097,12.695937355861,469752.249308854,0.0,1.0
2024-02-29,12.78,13.14,12.75,12.99,295586,12.6071545771487,12.9622856919979,12.5775603175779,12.8143143941441,299638.51532741,0.0,1.0
2024-03-01,12.6,12.86,12.48,12.79,200244,12.429589019724,12.6860726026707,12.311211981441,12.6170193303389,202989.36642203,0.0,1.0
2024-03-04,12.29,12.79,12.27,12.62,400385,12.1237816708261,12.6170193303389,12.1040521644455,12.4493185261046,405874.320703163,0.0,1.0
2024-03-05,11.98,12.34,11.98,12.34,253801,11.8179743219281,12.1731054367773,11.8179743219281,12.1731054367773,257280.638557348,0.0,1.0
2024-03-06,12.14,12.326,11.95,12.04,340044,11.9758103729722,12.159294782311,11.7883800623573,11.8771628410696,344706.039210227,0.0,1.0
2024-03-07,12.3,12.35,12.16,12.16,268687,12.1336464240163,12.1829701899676,11.9955398793527,11.9955398793527,272370.727192006,0.0,1.0
2024-03-08,12.22,12.61,12.22,12.43,208839,12.0547283984943,12.4394537729143,12.0547283984943,12.2618882154897,211702.204781218,0.0,1.0
2024-03-11,12.12,12.34,12.06,12.17,180256,11.9560808665917,12.1731054367773,11.8968923474501,12.005404632543,182727.328827677,0.0,1.0
2024-03-12,12.2,12.2,11.97,12.13,340484,12.0349988921137,12.0349988921137,11.8081095687378,11.9659456197819,345152.071656772,0.0,1.0
2024-03-13,12.13,12.26,11.97,12.14,292553,11.9659456197819,12.0941874112553,11.8081095687378,11.9758103729722,296563.932576578,0.0,1.0
2024-03-14,11.95,12.07,11.7,12.07,376431,11.7883800623573,11.9067571006404,11.5417612326009,11.9067571006404,381591.908829284,0.0,1.0
2024-03-15,11.76,12.09,11.69,11.91,579183,11.6009497517424,11.9264866070209,11.5318964794106,11.7489210495963,587123.660196614,0.0,1.0
2024-03-18,11.53,11.825,11.53,11.75,318612,11.3740604283665,11.6650706474791,11.3740604283665,11.5910849985522,322980.204223127,0.0,1.0
2024-03-19,11.58,11.72,11.51,11.55,286257,11.4233841943178,11.5614907389814,11.354330921986,11.393789934747,290181.613750579,0.0,1.0
2024-03-20,11.83,11.93,11.47,11.52,469541,11.6700030240742,11.7686505559768,11.314871909225,11.3641956751763,475978.456778563,0.0,1.0
2024-03-21,11.81,11.915,11.75,11.86,296357,11.6502735176937,11.7538534261914,11.5910849985522,11.699597283645,300420.085818969,0.0,1.0
2024-03-22,11.64,11.9,11.615,11.9,133896,11.4825727134593,11.739056296406,11.4579108304837,11.739056296406,135731.728323666,0.0,1.0
2024-03-25,11.48,11.7,11.45,11.59,243350,11.3444661687957,11.5618688305671,11.3148203512815,11.4531674996814,246257.334495323,0.02,1.0
2024-03-26,11.49,11.64,11.49,11.56,285291,11.3543481079672,11.5025771955385,11.3543481079672,11.4235216821671,288699.409145284,0.0,1.0
2024-03-27,11.66,11.68,11.57,11.59,264292,11.5223410738814,11.5421049522242,11.4334036213386,11.4531674996814,267449.53132705,0.0,1.0
2024-03-28,11.94,12.05,11.7,11.7,285492,11.7990353706813,11.907736701567,11.5618688305671,11.5618688305671,288902.810518753,0.0,1.0
2024-04-01,11.3,11.79,11.19,11.79,421305,11.1665912637101,11.6508062831099,11.0578899328244,11.6508062831099,426338.386314164,0.0,1.0
2024-04-02,11.06,11.27,10.83,11.15,552295,10.9294247235959,11.1369454461958,10.7021401226531,11.0183621761387,558893.341093462,0.0,1.0
2024-04-03,11.22,11.385,11.03,11.03,387178,11.0875357503387,11.2505877466672,10.8997789060816,10.8997789060816,391803.666551181,0.0,1.0
2024-04-04,10.95,11.28,10.92,11.15,358700,10.8207233927102,11.1468273853672,10.791077575196,11.0183621761387,362985.436135082,0.0,1.0
2024-04-05,10.9,11.05,10.88,10.91,298856,10.7713136968531,10.9195427844245,10.7515498185103,10.7811956360245,302426.471986579,0.0,1.0
2024-04-08,11.06,11.25,10.905,10.95,301937,10.9294247235959,11.117181567853,10.7762546664388,10.8207233927102,305544.281099298,0.0,1.0
2024-04-09,10.89,11.21,10.87,11.06,317893,10.7614317576817,11.0776538111673,10.7416678793388,10.9294247235959,321690.909532448,0.0,1.0
2024-04-10,10.79,10.9,10.465,10.63,571832,10.6626123659674,10.7713136968531,10.3414493428961,10.5045013392246,578663.752205176,0.0,1.0
2024-04-11,10.79,10.85,10.71,10.85,207212,10.6626123659674,10.721904000996,10.583556852596,10.721904000996,209687.589050523,0.0,1.0
2024-04-12,10.89,10.9,10.67,10.74,384560,10.7614317576817,10.7713136968531,10.5440290959103,10.6132026701103,389154.388960431,0.0,1.0
2024-04-15,10.68,11.0584,10.66,10.92,419923,10.5539110350818,10.9278436133285,10.5341471567389,10.791077575196,424939.875378174,0.0,1.0
2024-04-16,10.44,10.76,10.42,10.76,361062,10.3167444949676,10.6329665484532,10.2969806166247,10.6329665484532,365375.655260118,0.0,1.0
2024-04-17,10.34,10.37,10.0,10.2,472895,10.2179251032533,10.2475709207676,9.88193917142487,10.0795779548534,478544.738837746,0.0,1.0
2024-04-18,10.16,10.38,10.09,10.36,284448,10.0400501981677,10.257452859939,9.97087662396769,10.2376889815962,287846.337713274,0.0,1.0
2024-04-19,10.49,10.56,10.1,10.1,276112,10.3661541908247,10.4353277650247,9.98075856313911,9.98075856313911,279410.746423556,0.0,1.0
2024-04-22,10.28,10.56,10.26,10.52,280042,10.1586334682248,10.4353277650247,10.1388695898819,10.395800008339,283387.698651074,0.0,1.0
2024-04-23,10.43,10.55,10.225,10.27,298067,10.3068625557961,10.4254458258532,10.1042828027819,10.1487515290533,301628.045699681,0.0,1.0
2024-04-24,10.33,10.38,10.12,10.26,430659,10.2080431640819,10.257452859939,10.000522441482,10.1388695898819,435804.139783936,0.0,1.0
2024-04-25,10.1,10.38,10.04,10.23,370012,9.98075856313911,10.257452859939,9.92146692811056,10.1092237723676,374432.582088692,0.0,1.0
2024-04-26,10.36,10.57,10.04,10.07,483785,10.2376889815962,10.4452097041961,9.92146692811056,9.95111274562484,489564.843101783,0.0,1.0
2024-04-29,9.96,10.45,9.84,10.27,1440334,9.84241141473917,10.326626434139,9.72382814468207,10.1487515290533,1457541.85996707,0.0,1.0
2024-04-30,9.94,10.045,9.63,9.95,1323506,9.82264753639632,9.92640789769628,9.51630742208215,9.83252947556774,1339318.10046668,0.0,1.0
2024-05-01,10.4,10.63,10.15,10.33,1279194,10.2772167382819,10.5045013392246,10.0301682589962,10.2080431640819,1294476.69916749,0.0,1.0
2024-05-02,10.59,10.87,10.45,10.5,596546,10.4649735825389,10.7416678793388,10.326626434139,10.3760361299961,603673.013617616,0.0,1.0
2024-05-03,10.77,10.89,10.71,10.75,482725,10.6428484876246,10.7614317576817,10.583556852596,10.6230846092817,488492.179142199,0.0,1.0
2024-05-06,10.9,11.36,10.87,11.21,465219,10.7713136968531,11.2258828987386,10.7416678793388,11.0776538111673,470777.032654939,0.0,1.0
2024-05-07,10.94,11.0,10.86,10.86,497311,10.8108414535388,10.8701330885674,10.7317859401674,10.7317859401674,503252.440004944,0.0,1.0
2024-05-08,11.2,11.26,10.885,10.94,311757,11.0677718719958,11.1270635070244,10.756490788096,10.8108414535388,315481.601932437,0.0,1.0
2024-05-09,11.36,11.39,11.13,11.17,314287,11.2258828987386,11.2555287162529,10.9985982977959,11.0381260544816,318041.828175597,0.0,1.0
2024-05-10,11.48,11.49,11.26,11.41,411342,11.3444661687957,11.3543481079672,11.1270635070244,11.2752925945958,416256.357041197,0.0,1.0
2024-05-13,11.6,11.678,11.44,11.6,479353,11.4630494388528,11.54012856439,11.30493841211,11.4630494388528,485079.893414163,0.0,1.0
2024-05-14,11.42,11.83,11.38,11.76,400160,11.2851745337672,11.6903340397956,11.2456467770815,11.6211604655956,404940.764214703,0.0,1.0
2024-05-15,11.43,11.68,11.33,11.56,432574,11.2950564729386,11.5421049522242,11.1962370812244,11.4235216821671,437742.018541112,0.0,1.0
2024-05-16,11.53,11.62,11.44,11.44,250504,11.3938758646529,11.4828133171957,11.30493841211,11.30493841211,253496.804275389,0.0,1.0
2024-05-17,11.46,11.55,11.35,11.53,331711,11.3247022904529,11.4136397429957,11.2160009595672,11.3938758646529,335673.99499806,0.0,1.0
2024-05-20,11.41,11.51,11.345,11.42,350056,11.2752925945958,11.37411198631,11.2110599899815,11.2851745337672,354238.165128803,0.0,1.0
2024-05-21,11.4,11.47,11.34,11.37,401485,11.2654106554243,11.3345842296243,11.2061190203958,11.2357648379101,406281.594164187,0.0,1.0
2024-05-22,11.61,11.68,11.37,11.4,415680,11.4729313780243,11.5421049522242,11.2357648379101,11.2654106554243,420646.183698439,0.0,1.0
2024-05-23,11.33,11.61,11.26,11.61,406862,11.1962370812244,11.4729313780243,11.1270635070244,11.4729313780243,411722.833891249,0.0,1.0
2024-05-24,11.52,11.62,11.32,11.41,295095,11.3839939254814,11.4828133171957,11.1863551420529,11.2752925945958,298620.538824316,0.0,1.0
2024-05-28,11.39,11.605,11.33,11.6,347861,11.2555287162529,11.4679904084386,11.1962370812244,11.4630494388528,352016.941174758,0.0,1.0
2024-05-29,11.02,11.27,11.0,11.22,318857,10.8898969669102,11.1369454461958,10.8701330885674,11.0875357503387,322666.426567392,0.0,1.0
2024-05-30,11.2,11.32,11.06,11.06,301972,11.0677718719958,11.1863551420529,10.9294247235959,10.9294247235959,305579.699248908,0.0,1.0
2024-05-31,11.32,11.52,11.27,11.27,487297,11.1863551420529,11.3839939254814,11.1369454461958,11.1369454461958,493118.801428262,0.0,1.0
2024-06-03,11.58,11.59,11.23,11.45,407635,11.44328556051,11.4531674996814,11.0974176895101,11.3148203512815,412505.069024042,0.0,1.0
2024-06-04,11.41,11.71,11.4,11.58,321007,11.2752925945958,11.5717507697385,11.2654106554243,11.44328556051,324842.112900512,0.0,1.0
2024-06-05,11.57,11.625,11.45,11.46,303167,11.4334036213386,11.4877542867814,11.3148203512815,11.3247022904529,306788.976071268,0.0,1.0
2024-06-06,11.49,11.53,11.41,11.51,226906,11.3543481079672,11.3938758646529,11.2752925945958,11.37411198631,229616.875861909,0.0,1.0
2024-06-07,11.48,11.59,11.38,11.39,303676,11.3444661687957,11.4531674996814,11.2456467770815,11.2555287162529,307304.057161298,0.0,1.0
2024-06-10,11.79,11.81,11.342,11.35,391805,11.6508062831099,11.6705701614528,11.2080954082301,11.2160009595672,396485.945929484,0.0,1.0
2024-06-11,11.76,11.81,11.59,11.67,323713,11.6211604655956,11.6705701614528,11.4531674996814,11.5322230130528,327580.441838852,0.0,1.0
2024-06-12,11.78,12.085,11.68,12.03,409264,11.6409243439385,11.942323488667,11.5421049522242,11.8879728232241,414153.530901555,0.0,1.0
2024-06-13,11.74,11.815,11.61,11.74,268272,11.6013965872528,11.6755111310385,11.4729313780243,11.6013965872528,271477.080911153,0.0,1.0
2024-06-14,11.67,11.74,11.43,11.62,332780,11.5322230130528,11.6013965872528,11.2950564729386,11.4828133171957,336755.76648183,0.0,1.0
2024-06-17,11.71,11.815,11.6201,11.76,248768,11.5717507697385,11.6755111310385,11.4829121365874,11.6211604655956,251740.064054787,0.0,1.0
2024-06-18,11.7,11.82,11.61,11.68,310705,11.5618688305671,11.6804521006242,11.4729313780243,11.5421049522242,314417.033549904,0.0,1.0
2024-06-20,11.77,11.79,11.6,11.66,263404,11.6310424047671,11.6508062831099,11.4630494388528,11.5223410738814,266550.922274114,0.0,1.0
2024-06-21,11.86,12.0,11.74,11.79,880102,11.7199798573099,11.8583270057098,11.6013965872528,11.6508062831099,890616.694489426,0.0,1.0
2024-06-24,11.86,12.05,11.82,11.83,324523,11.7199798573099,11.907736701567,11.6804521006242,11.6903340397956,328400.119015514,0.0,1.0
2024-06-25,11.97,12.055,11.7,11.81,278753,11.8484450665384,11.9325818944963,11.5811869071428,11.6900698609706,281612.767857887,0.02,1.0
2024-06-26,12.28,12.29,11.88,11.91,343121,12.155297027326,12.1651954776739,11.7593590134065,11.7890543644505,346641.128598313,0.0,1.0
2024-06-27,12.08,12.33,11.95,12.33,255837,11.9573280203663,12.2047892790659,11.8286481658424,12.2047892790659,258461.66925722,0.0,1.0
2024-06-28,12.33,12.43,12.12,12.12,1283088,12.2047892790659,12.3037737825457,11.9969218217582,11.9969218217582,1296251.3877348,0.0,1.0
2024-07-01,12.14,12.3,12.02,12.3,438639,12.0167187224542,12.1750939280219,11.8979373182783,12.1750939280219,443139.061751497,0.0,1.0
2024-07-02,12.08,12.285,12.07,12.18,195103,11.9573280203663,12.1602462525,11.9474295700183,12.0563125238461,197104.59025509,0.0,1.0
2024-07-03,12.06,12.43,12.05,12.12,215906,11.9375311196703,12.3037737825457,11.9276326693223,11.9969218217582,218121.01127925,0.0,1.0
2024-07-05,12.21,12.22,11.94,11.97,483760,12.0860078748901,12.095906325238,11.8187497154945,11.8484450665384,488722.964699683,0.0,1.0
2024-07-08,12.2,12.39,12.06,12.3,378078,12.0761094245421,12.2641799811538,11.9375311196703,12.1750939280219,381956.757581707,0.0,1.0
2024-07-09,11.61,11.83,11.19,11.26,759922,11.4921008540109,11.7098667616666,11.0763659393956,11.1456550918315,767718.151109052,0.0,1.0
2024-07-10,11.75,11.77,11.59,11.67,391801,11.6306791588827,11.6504760595787,11.472303953315,11.5514915560989,395820.543848813,0.0,1.0
2024-07-11,12.03,12.16,11.86,11.97,300846,11.9078357686263,12.0365156231501,11.7395621127106,11.8484450665384,303932.423181002,0.0,1.0
2024-07-12,12.15,12.3,12.05,12.18,339580,12.0266171728021,12.1750939280219,11.9276326693223,12.0563125238461,343063.80096064,0.0,1.0
2024-07-15,12.33,12.56,12.19,12.28,295535,12.2047892790659,12.4324536370695,12.0662109741941,12.155297027326,298566.936854062,0.0,1.0
2024-07-16,12.7,12.825,12.4,12.4,298638,12.5710319419413,12.6947625712912,12.2740784315018,12.2740784315018,301701.770985581,0.0,1.0
2024-07-17,12.94,12.96,12.57,12.58,386634,12.808594750293,12.828391650989,12.4423520874175,12.4522505377655,390600.534838965,0.0,1.0
2024-07-18,12.74,12.93,12.67,12.84,217545,12.6106257433333,12.798696299945,12.5413365908974,12.7096102468131,219776.826020325,0.0,1.0
2024-07-19,12.52,12.69,12.33,12.69,441824,12.3928598356776,12.5611334915934,12.2047892790659,12.5611334915934,446356.737133027,0.0,1.0
2024-07-22,12.47,12.63,12.29,12.57,295176,12.3433675839377,12.5017427895054,12.1651954776739,12.4423520874175,298204.253820476,0.0,1.0
2024-07-23,12.38,12.46,12.23,12.34,317229,12.2542815308058,12.3334691335897,12.105804775586,12.2146877294139,320483.498777733,0.0,1.0
2024-07-24,12.81,12.86,12.38,12.38,449967,12.6799148957692,12.7294071475091,12.2542815308058,12.2542815308058,454583.277362788,0.0,1.0
2024-07-25,13.29,13.67,12.77,12.92,672444,13.1550405124725,13.5311816256959,12.6403210943772,12.788797849597,679342.701493538,0.0,1.0
2024-07-26,13.18,13.45,13.11,13.35,381664,13.0461575586446,13.3134157180402,12.9768684062087,13.2144312145604,385579.546880976,0.0,1.0
2024-07-29,12.95,13.33,12.855,13.14,398431,12.818493200641,13.1946343138644,12.7244579223351,13.0065637572527,402518.561989953,0.0,1.0
2024-07-30,13.19,13.39,12.96,13.05,433885,13.0560560089926,13.2540250159523,12.828391650989,12.9174777041208,438336.289769147,0.0,1.0
2024-07-31,12.97,13.235,12.88,13.22,564437,12.8382901013369,13.1005990355586,12.7492040482051,13.0857513600366,570227.641860006,0.0,1.0
2024-08-01,12.73,13.17,12.6424,13.06,457024,12.6007272929853,13.0362591082967,12.5140168679369,12.9273761544688,461712.676159477,0.0,1.0
2024-08-02,12.42,12.53,12.28,12.37,290081,12.2938753321978,12.4027582860256,12.155297027326,12.2443830804578,293056.983469176,0.0,1.0
2024-08-05,12.18,12.33,11.89,12.06,319378,12.0563125238461,12.2047892790659,11.7692574637545,11.9375311196703,322654.545683512,0.0,1.0
2024-08-06,12.18,12.37,12.03,12.13,298610,12.0563125238461,12.2443830804578,11.9078357686263,12.0068202721062,301673.483729479,0.0,1.0
2024-08-07,12.01,12.32,11.9,12.32,202262,11.8880388679304,12.1948908287179,11.7791559141025,12.1948908287179,204337.035484718,0.0,1.0
2024-08-08,12.07,12.15,11.93,12.15,203158,11.9474295700183,12.0266171728021,11.8088512651465,12.0266171728021,205242.227679961,0.0,1.0
2024-08-09,11.85,12.17,11.76,12.17,247590,11.7296636623626,12.0464140734981,11.6405776092307,12.0464140734981,250130.062076225,0.0,1.0
2024-08-12,11.87,11.89,11.75,11.89,253084,11.7494605630586,11.7692574637545,11.6306791588827,11.7692574637545,255680.425826969,0.0,1.0
2024-08-13,12.18,12.19,11.84,11.96,328760,12.0563125238461,12.0662109741941,11.7197652120146,11.8385466161904,332132.796995759,0.0,1.0
2024-08-14,12.01,12.23,11.945,12.23,269951,11.8880388679304,12.105804775586,11.8236989406685,12.105804775586,272720.466850595,0.0,1.0
2024-08-15,12.16,12.46,12.13,12.22,387115,12.0365156231501,12.3334691335897,12.0068202721062,12.095906325238,391086.469488421,0.0,1.0
2024-08-16,12.38,12.38,12.1,12.14,610001,12.2542815308058,12.2542815308058,11.9771249210622,12.0167187224542,616259.08961008,0.0,1.0
2024-08-19,12.34,12.58,12.26,12.41,410229,12.2146877294139,12.4522505377655,12.13550012663,12.2839768818498,414437.599400087,0.0,1.0
2024-08-20,12.32,12.415,12.26,12.31,260823,12.1948908287179,12.2889261070238,12.13550012663,12.1849923783699,263498.821361555,0.0,1.0
2024-08-21,12.32,12.53,12.25,12.35,223498,12.1948908287179,12.4027582860256,12.125601676282,12.2245861797619,225790.898719303,0.0,1.0
2024-08-22,12.19,12.44,12.15,12.4,196330,12.0662109741941,12.3136722328937,12.0266171728021,12.2740784315018,198344.178227817,0.0,1.0
2024-08-23,12.38,12.52,12.18,12.2,305872,12.2542815308058,12.3928598356776,12.0563125238461,12.0761094245421,309009.985651195,0.0,1.0
2024-08-26,12.4,12.5,12.36,12.46,334308,12.2740784315018,12.3730629349816,12.2344846301098,12.3334691335897,337737.714740412,0.0,1.0
2024-08-27,12.1,12.51,12.04,12.4,202184,11.9771249210622,12.3829613853296,11.9177342189743,12.2740784315018,204258.235271294,0.0,1.0
2024-08-28,12.24,12.29,12.06,12.09,155223,12.115703225934,12.1651954776739,11.9375311196703,11.9672264707142,156815.45549359,0.0,1.0
2024-08-29,12.26,12.41,12.15,12.22,198559,12.13550012663,12.2839768818498,12.0266171728021,12.095906325238,200596.045865314,0.0,1.0
2024-08-30,12.38,12.4,12.17,12.27,265462,12.2542815308058,12.2740784315018,12.0464140734981,12.145398576978,268185.413542062,0.0,1.0
2024-09-03,12.32,12.34,12.21,12.29,181896,12.1948908287179,12.2146877294139,12.0860078748901,12.1651954776739,183762.097707569,0.0,1.0
2024-09-04,12.32,12.51,12.2,12.31,194160,12.1948908287179,12.3829613853296,12.0761094245421,12.1849923783699,196151.915879963,0.0,1.0
2024-09-05,11.98,12.3,11.895,12.3,185045,11.8583435168864,12.1750939280219,11.7742066889285,12.1750939280219,186943.403759825,0.0,1.0
2024-09-06,11.77,12.04,11.755,11.99,152680,11.6504760595787,11.9177342189743,11.6356283840567,11.8682419672344,154246.366484099,0.0,1.0
2024-09-09,11.75,11.86,11.57,11.74,402664,11.6306791588827,11.7395621127106,11.452507052619,11.6207807085348,406794.988956992,0.0,1.0
2024-09-10,11.74,11.8,11.7,11.75,270848,11.6207807085348,11.6801714106227,11.5811869071428,11.6306791588827,273626.669304985,0.0,1.0
2024-09-11,11.8,11.81,11.47,11.69,349279,11.6801714106227,11.6900698609706,11.3535225491392,11.5712884567948,352862.304422318,0.0,1.0
2024-09-12,11.92,11.99,11.655,11.82,222537,11.7989528147985,11.8682419672344,11.5366438805769,11.6999683113186,224820.039679538,0.0,1.0
2024-09-13,12.11,12.2,11.99,12.06,187436,11.9870233714102,12.0761094245421,11.8682419672344,11.9375311196703,189358.933379052,0.0,1.0
2024-09-16,12.3,12.51,12.15,12.29,327264,12.1750939280219,12.3829613853296,12.0266171728021,12.1651954776739,330621.44931263,0.0,1.0
2024-09-17,12.42,12.63,12.31,12.4,337128,12.2938753321978,12.5017427895054,12.1849923783699,12.2740784315018,340586.645533476,0.0,1.0
2024-09-18,12.38,12.58,12.29,12.42,351868,12.2542815308058,12.4522505377655,12.1651954776739,12.2938753321978,355477.865352548,0.0,1.0
2024-09-19,12.49,12.67,12.44,12.62,481380,12.3631644846336,12.5413365908974,12.3136722328937,12.4918443391575,486318.547931071,0.0,1.0
2024-09-20,12.0,12.43,11.97,12.43,1735195,11.8781404175824,12.3037737825457,11.8484450665384,12.3037737825457,1752996.61967105,0.0,1.0
2024-09-23,11.96,12.12,11.9299,12.05,230721,11.8385466161904,11.9969218217582,11.808752280643,11.9276326693223,233088.000534307,0.0,1.0
2024-09-24,12.14,12.19,12.0,12.02,222897,12.0167187224542,12.0662109741941,11.8781404175824,11.8979373182783,225183.73297227,0.0,1.0
2024-09-25,11.95,12.12,11.9,12.08,209048,11.8286481658424,11.9969218217582,11.7791559141025,11.9573280203663,211192.654052712,0.0,1.0
2024-09-26,11.91,12.13,11.86,12.07,173685,11.7890543644505,12.0068202721062,11.7395621127106,11.9474295700183,175466.859855847,0.0,1.0
2024-09-27,12.07,12.26,11.96,12.02,167973,11.9672264707142,12.1556086603941,11.8581630977417,11.9176522102722,169415.53792447,0.02,1.0
2024-09-30,12.28,12.33,12.02,12.06,293204,12.1754383645709,12.225012625013,11.9176522102722,11.9573116186258,295722.011166117,0.0,1.0
2024-10-01,12.05,12.23,11.77,12.21,414287,11.9473967665374,12.1258641041288,11.6697809080619,12.106034399952,417844.861734414,0.0,1.0
2024-10-02,11.81,12.06,11.78,11.97,169411,11.7094403164155,11.9573116186258,11.6796957601503,11.8680779498301,170865.887346909,0.0,1.0
2024-10-03,11.53,11.7,11.39,11.7,325520,11.4318244579399,11.600376943443,11.2930165287022,11.600376943443,328315.538242298,0.0,1.0
2024-10-04,11.31,11.65,11.305,11.65,218766,11.2136977119949,11.5508026830009,11.2087402859507,11.5508026830009,220644.743914702,0.0,1.0
2024-10-07,11.53,11.56,11.2,11.29,483627,11.4318244579399,11.4615690142052,11.1046343390223,11.193868007818,487780.347792786,0.0,1.0
2024-10-08,11.56,11.57,11.38,11.41,209623,11.4615690142052,11.4714838662936,11.2831016766138,11.312846232879,211423.224603603,0.0,1.0
2024-10-09,11.46,11.62,11.41,11.57,169743,11.3624204933211,11.5210581267357,11.312846232879,11.4714838662936,171200.738534842,0.0,1.0
2024-10-10,11.34,11.37,11.17,11.37,281104,11.2434422682601,11.2731868245253,11.0748897827571,11.2731868245253,283518.097388985,0.0,1.0
2024-10-11,11.61,11.62,11.38,11.38,179648,11.5111432746472,11.5210581267357,11.2831016766138,11.2831016766138,181190.801837529,0.0,1.0
2024-10-14,11.63,11.64,11.415,11.62,115585,11.5309729788241,11.5408878309125,11.3178036589232,11.5210581267357,116577.634209068,0.0,1.0
2024-10-15,11.53,11.83,11.47,11.58,217481,11.4318244579399,11.7292700205923,11.3723353454095,11.481398718382,219348.708443331,0.0,1.0
2024-10-16,11.97,12.05,11.71,11.71,303269,11.8680779498301,11.9473967665374,11.6102917955314,11.6102917955314,305873.448535276,0.0,1.0
2024-10-17,11.75,11.9,11.605,11.9,210583,11.649951203885,11.7986739852112,11.506185848603,11.7986739852112,212391.46900245,0.0,1.0
2024-10-18,11.73,11.8,11.64,11.74,174273,11.6301214997082,11.6995254643271,11.5408878309125,11.6400363517966,175769.641791901,0.0,1.0
2024-10-21,11.38,11.745,11.37,11.71,221578,11.2831016766138,11.6449937778408,11.2731868245253,11.6102917955314,223480.893132991,0.0,1.0
2024-10-22,11.38,11.495,11.34,11.36,204170,11.2831016766138,11.3971224756305,11.2434422682601,11.2632719724369,205923.394700569,0.0,1.0
2024-10-23,11.4,11.44,11.29,11.32,236805,11.3029313807906,11.3425907891442,11.193868007818,11.2236125640833,238838.661321783,0.0,1.0
2024-10-24,11.32,11.57,11.25,11.49,239075,11.2236125640833,11.4714838662936,11.1542085994644,11.3921650495863,241128.155889889,0.0,1.0
2024-10-25,11.33,11.5,11.32,11.38,182670,11.2335274161717,11.4020799016747,11.2236125640833,11.2831016766138,184238.754518064,0.0,1.0
2024-10-28,11.38,11.535,11.34,11.37,213470,11.2831016766138,11.4367818839842,11.2434422682601,11.2731868245253,215303.262314398,0.0,1.0
2024-10-29,11.1,11.26,10.84,11.15,534204,11.0054858181382,11.1641234515528,10.7476996638395,11.0550600785803,538791.698793277,0.0,1.0
2024-10-30,11.04,11.29,10.86,10.97,381842,10.9459967056077,11.193868007818,10.7675293680163,10.8765927409888,385121.226817139,0.0,1.0
2024-10-31,10.805,11.12,10.8,11.03,428273,10.71299768153,11.025315522315,10.7080402554858,10.9360818535193,431950.972320113,0.0,1.0
2024-11-01,10.91,11.03,10.75,10.84,315986,10.8171036284584,10.9360818535193,10.6584659950437,10.7476996638395,318699.661056248,0.0,1.0
2024-11-04,10.9,11.05,10.81,10.81,383271,10.8071887763699,10.9559115576961,10.7179551075742,10.7179551075742,386562.49894834,0.0,1.0
2024-11-05,10.88,11.01,10.82,10.91,363782,10.7873590721931,10.9162521493425,10.7278699596626,10.8171036284584,366906.129063834,0.0,1.0
2024-11-06,11.88,11.99,11.14,11.26,669806,11.7788442810344,11.8879076540069,11.0451452264918,11.1641234515528,675558.237306216,0.0,1.0
2024-11-07,12.05,12.38,11.97,12.29,507678,11.9473967665374,12.274586885455,11.8680779498301,12.1853532166593,512037.895747643,0.0,1.0
2024-11-08,11.99,12.13,11.883,12.03,436701,11.8879076540069,12.0267155832447,11.7818187366609,11.9275670623606,440451.351271656,0.0,1.0
2024-11-11,12.21,12.39,12.06,12.06,330744,12.106034399952,12.2845017375434,11.9573116186258,11.9573116186258,333584.401512688,0.0,1.0
2024-11-12,12.57,12.59,11.98,12.24,1239045,12.4629690751349,12.4827987793117,11.8779928019185,12.1357789562173,1249685.81371782,0.0,1.0
2024-11-13,12.64,12.79,12.39,12.75,743496,12.5323730397538,12.68109582108,12.2845017375434,12.6414364127263,749881.080796859,0.0,1.0
2024-11-14,12.42,12.85,12.38,12.71,471534,12.3142462938087,12.7405849336104,12.274586885455,12.6017770043727,475583.49413106,0.0,1.0
2024-11-15,12.2,12.51,12.15,12.51,810833,12.0961195478636,12.4034799626044,12.0465452874215,12.4034799626044,817796.365260555,0.0,1.0
2024-11-18,12.26,12.34,12.12,12.22,389926,12.1556086603941,12.2349274771014,12.0168007311563,12.1159492520404,393274.65152576,0.0,1.0
2024-11-19,12.26,12.29,12.03,12.19,265330,12.1556086603941,12.1853532166593,11.9275670623606,12.0862046957752,267608.631610434,0.0,1.0
2024-11-20,12.19,12.3,11.941,12.25,398208,12.0862046957752,12.1952680687477,11.8393248787737,12.1456938083057,401627.776641645,0.0,1.0
2024-11-21,12.22,12.37,12.14,12.37,301535,12.1159492520404,12.2646720333666,12.0366304353331,12.2646720333666,304124.557089859,0.0,1.0
2024-11-22,12.37,12.47,12.2,12.27,336239,12.2646720333666,12.3638205542507,12.0961195478636,12.1655235124825,339126.59210817,0.0,1.0
2024-11-25,12.52,12.85,12.45,12.45,426434,12.4133948146928,12.7405849336104,12.3439908500739,12.3439908500739,430096.179143572,0.0,1.0
2024-11-26,12.65,12.745,12.4,12.51,381180,12.5422878918422,12.6364789866821,12.2944165896319,12.4034799626044,384453.5416171,0.0,1.0
2024-11-27,12.56,12.765,12.485,12.67,364727,12.4530542230465,12.6563086908589,12.3786928323834,12.562117596019,367859.244643947,0.0,1.0
2024-11-29,12.77,12.8,12.59,12.6,128137,12.6612661169031,12.6910106731684,12.4827987793117,12.4927136314001,129237.42972399,0.0,1.0
2024-12-02,12.715,12.78,12.48,12.78,392610,12.6067344304169,12.6711809689915,12.3737354063392,12.6711809689915,395981.701490869,0.0,1.0
2024-12-03,12.49,12.76,12.46,12.76,241096,12.3836502584276,12.6513512648147,12.3539057021623,12.6513512648147,243166.512067045,0.0,1.0
2024-12-04,12.46,12.63,12.23,12.47,315343,12.3539057021623,12.5224581876654,12.1258641041288,12.3638205542507,318051.139026606,0.0,1.0
2024-12-05,12.19,12.47,12.09,12.47,245408,12.0862046957752,12.3638205542507,11.9870561748911,12.3638205542507,247515.543158532,0.0,1.0
2024-12-06,11.95,12.32,11.89,12.31,224163,11.8482482456533,12.2150977729246,11.7887591331228,12.2051829208361,226088.09289447,0.0,1.0
2024-12-09,11.98,12.2,11.95,11.95,283254,11.8779928019185,12.0961195478636,11.8482482456533,11.8482482456533,285686.561407236,0.0,1.0
2024-12-10,12.02,12.1793,11.79,12.0,361790,11.9176522102722,12.0755958040406,11.6896106122387,11.8978225060953,364897.021936225,0.0,1.0
2024-12-11,12.02,12.1844,12.005,12.03,371840,11.9176522102722,12.0806523786057,11.9027799321396,11.9275670623606,375033.330486653,0.0,1.0
2024-12-12,11.99,12.07,11.83,12.0,363694,11.8879076540069,11.9672264707142,11.7292700205923,11.8978225060953,366817.373327273,0.0,1.0
2024-12-13,11.78,11.99,11.77,11.94,233417,11.6796957601503,11.8879076540069,11.6697809080619,11.8383333935649,235421.565464186,0.0,1.0
2024-12-16,11.76,11.83,11.65,11.73,308589,11.6598660559734,11.7292700205923,11.5508026830009,11.6301214997082,311239.136245553,0.0,1.0
2024-12-17,11.72,11.82,11.68,11.7,359064,11.6202066476198,11.7193551685039,11.5805472392661,11.600376943443,362147.611278667,0.0,1.0
2024-12-18,11.49,11.86,11.4,11.81,687097,11.3921650495863,11.7590145768576,11.3029313807906,11.7094403164155,692997.730952528,0.0,1.0
2024-12-19,11.57,11.79,11.392,11.62,355855,11.4714838662936,11.6896106122387,11.2949994991199,11.5210581267357,358911.052657939,0.0,1.0
2024-12-20,11.26,11.58,11.15,11.49,1587322,11.1641234515528,11.481398718382,11.0550600785803,11.3921650495863,1600953.78715237,0.0,1.0
2024-12-23,11.08,11.37,10.96,11.2,393024,10.9856561139614,11.2731868245253,10.8666778889004,11.1046343390223,396399.256887871,0.0,1.0
2024-12-24,11.13,11.16,10.94,11.08,167505,11.0352303744034,11.0649749306687,10.8468481847236,10.9856561139614,168943.518780032,0.0,1.0
2024-12-26,11.14,11.16,10.96,11.03,170111,11.0451452264918,11.0649749306687,10.8666778889004,10.9360818535193,171571.898887735,0.0,1.0
2024-12-27,11.13,11.17,10.9,11.06,213225,11.0550600785803,11.0947907527171,10.8266087022933,10.9855313988408,214670.407318561,0.02,1.0
2024-12-30,11.1,11.16,10.93,11.1,266666,11.0252620729776,11.0848580841829,10.856406707896,11.0252620729776,268473.672590042,0.0,1.0
2024-12-31,11.22,11.25,11.11,11.11,240783,11.1444540953882,11.1742521009908,11.0351947415118,11.0351947415118,242415.217190223,0.0,1.0
2025-01-02,10.96,11.31,10.955,11.3,304013,10.8862047134986,11.2338481121961,10.8812383792315,11.2239154436619,306073.840028787,0.0,1.0
2025-01-03,11.18,11.18,10.88,11.03,291787,11.1047234212513,11.1047234212513,10.8067433652249,10.9557333932381,293764.962552522,0.0,1.0
2025-01-06,11.035,11.32,11.03,11.24,363404,10.9606997275052,11.2437807807303,10.9557333932381,11.1643194324566,365867.439095767,0.0,1.0
2025-01-07,10.85,11.05,10.695,11.05,418053,10.7769453596223,10.9755987303065,10.6229889973419,10.9755987303065,420886.89314455,0.0,1.0
2025-01-08,10.81,10.875,10.6269,10.77,341642,10.7372146854854,10.8017770309578,10.555347524624,10.6974840113486,343957.919086075,0.0,1.0
2025-01-10,10.7,10.73,10.59,10.63,372292,10.6279553316091,10.6577533372117,10.5186959777327,10.5584266518696,374815.688973815,0.0,1.0
2025-01-13,10.83,10.85,10.52,10.64,308342,10.7570800225538,10.7769453596223,10.4491672979932,10.5683593204038,310432.18540706,0.0,1.0
2025-01-14,11.05,11.055,10.85,10.85,392103,10.9755987303065,10.9805650645737,10.7769453596223,10.7769453596223,394760.98356586,0.0,1.0
2025-01-15,11.16,11.34,11.13,11.32,390542,11.0848580841829,11.2636461177988,11.0550600785803,11.2437807807303,393189.40187598,0.0,1.0
2025-01-16,11.47,11.52,10.96,11.16,306393,11.3927708087435,11.4424341514146,10.8862047134986,11.0848580841829,308469.973546988,0.0,1.0
2025-01-17,11.22,11.38,11.12,11.34,263151,11.1444540953882,11.3033767919356,11.045127410046,11.2636461177988,264934.845146145,0.0,1.0
2025-01-21,11.33,11.45,10.58,11.33,330451,11.2537134492645,11.3729054716751,10.5087633091985,11.2537134492645,332691.05765659,0.0,1.0
2025-01-22,11.63,11.65,11.25,11.25,543899,11.551693505291,11.5715588423594,11.1742521009908,11.1742521009908,547585.976645132,0.0,1.0
2025-01-23,11.92,12.19,11.465,11.68,528541,11.8397408927832,12.107922943207,11.3878044744764,11.601356847962,532123.868001219,0.0,1.0
2025-01-24,11.56,11.9615,11.55,11.9,266615,11.4821648255515,11.8809614672002,11.4722321570173,11.8198755557147,268422.326871794,0.0,1.0
2025-01-27,11.81,11.97,11.59,11.59,402917,11.7304815389068,11.8894042354542,11.5119628311541,11.5119628311541,405648.289391831,0.0,1.0
2025-01-28,11.55,11.87,11.26,11.78,812192,11.4722321570173,11.7900775501121,11.184184769525,11.7006835333042,817697.678325135,0.0,1.0
2025-01-29,11.47,11.74,11.36,11.52,502295,11.3927708087435,11.6609528591673,11.2835114548672,11.4424341514146,505699.951900938,0.0,1.0
2025-01-30,11.4,11.7,11.2,11.42,899840,11.323242129004,11.6212221850305,11.1245887583198,11.3431074660725,905939.825637405,0.0,1.0
2025-01-31,11.44,11.65,11.3,11.46,727931,11.3629728031409,11.5715588423594,11.2239154436619,11.3828381402093,732865.490771758,0.0,1.0
2025-02-03,11.13,11.28,11.055,11.27,462758,11.0550600785803,11.2040501065935,10.9805650645737,11.1941174380593,465894.93891393,0.0,1.0
2025-02-04,11.32,11.36,11.02,11.1,328762,11.2437807807303,11.2835114548672,10.9458007247039,11.0252620729776,330990.608281699,0.0,1.0
2025-02-05,11.71,11.71,11.37,11.41,329782,11.6311548535647,11.6311548535647,11.2934441234014,11.3331747975383,332017.52264664,0.0,1.0
2025-02-06,11.56,11.82,11.495,11.72,309088,11.4821648255515,11.740414207441,11.4176024800791,11.6410875220989,311183.242383771,0.0,1.0
2025-02-07,11.37,11.53,11.25,11.53,894545,11.2934441234014,11.4523668199488,11.1742521009908,11.4523668199488,900608.931948801,0.0,1.0
2025-02-10,11.35,11.43,11.25,11.43,342752,11.273578786333,11.3530401346067,11.1742521009908,11.3530401346067,345075.443542041,0.0,1.0
2025-02-11,11.47,11.635,11.215,11.3,428867,11.3927708087435,11.5566598395581,11.1394877611211,11.2239154436619,431774.198970525,0.0,1.0
2025-02-12,11.3,11.46,11.22,11.28,644506,11.2239154436619,11.3828381402093,11.1444540953882,11.2040501065935,648874.970286117,0.0,1.0
2025-02-13,11.29,11.41,11.21,11.38,233431,11.2139827751277,11.3331747975383,11.134521426854,11.3033767919356,235013.379532321,0.0,1.0
2025-02-14,11.39,11.44,11.27,11.35,742654,11.3133094604698,11.3629728031409,11.1941174380593,11.273578786333,747688.294884558,0.0,1.0
2025-02-18,11.5,11.67,11.4,11.43,328067,11.4225688143462,11.5914241794278,11.323242129004,11.3530401346067,330290.897023232,0.0,1.0
2025-02-19,10.97,11.42,10.93,11.37,448148,10.8961373820328,11.3431074660725,10.856406707896,11.2934441234014,451185.900804311,0.0,1.0
2025-02-20,10.57,10.985,10.57,10.92,648733,10.4988306406643,10.9110363848342,10.4988306406643,10.8464740393618,653130.624227893,0.0,1.0
2025-02-21,10.64,10.715,10.29,10.71,639827,10.5683593204038,10.6428543344104,10.2207159217063,10.6378880001433,644164.252331637,0.0,1.0
2025-02-24,10.12,10.7,10.1,10.7,785237,10.0518605566246,10.6279553316091,10.0319952195562,10.6279553316091,790559.956063344,0.0,1.0
2025-02-25,10.11,10.215,10.09,10.17,561872,10.0419278880904,10.1462209076997,10.022062551022,10.1015238992957,565680.811822701,0.0,1.0
2025-02-26,10.22,10.27,9.98,10.06,511873,10.1511872419668,10.2008505846379,9.91280319714564,9.99226454541936,515342.879143506,0.0,1.0
2025-02-27,10.19,10.25,10.1094,10.18,595978,10.1213892363641,10.1809852475694,10.0413319279784,10.1114565678299,600018.00920578,0.0,1.0
2025-02-28,10.32,10.36,10.14,10.18,536589,10.2505139273089,10.2902446014458,10.0717258936931,10.1114565678299,540226.423696378,0.0,1.0
2025-03-03,10.27,10.505,10.2226,10.35,485926,10.2008505846379,10.4342682951919,10.1537697357857,10.2803119329116,489219.98990118,0.0,1.0
2025-03-04,9.97,10.28,9.96,10.21,576046,9.90287052861143,10.2107832531721,9.89293786007722,10.1412545734326,579950.894380248,0.0,1.0
2025-03-05,10.02,10.11,9.87,9.96,385021,9.9525338712825,10.0419278880904,9.80354384326929,9.89293786007722,387630.97618103,0.0,1.0
2025-03-06,10.14,10.17,9.91,9.99,307443,10.0717258936931,10.1015238992957,9.84327451740615,9.92273586567986,309527.091275603,0.0,1.0
2025-03-07,10.04,10.22,10.005,10.1,325927,9.97239920835093,10.1511872419668,9.93763486848118,10.0319952195562,328136.390414431,0.0,1.0
2025-03-10,9.9,10.15,9.86,10.13,528136,9.83334184887193,10.0816585622273,9.79361117473507,10.0617932251589,531716.12259161,0.0,1.0
2025-03-11,9.6,9.95,9.6,9.87,523468,9.53536179284551,9.883005191543,9.53536179284551,9.80354384326929,527016.479203813,0.0,1.0
2025-03-12,9.38,9.61,9.26,9.61,904157,9.3168430850928,9.54529446137972,9.19765106268223,9.54529446137972,910286.089670203,0.0,1.0
2025-03-13,9.2,9.43,9.11,9.33,843520,9.13805505147694,9.36650642776387,9.04866103466902,9.26717974242173,849238.044231932,0.0,1.0
2025-03-14,9.44,9.48,9.2,9.23,925380,9.37643909629808,9.41616977043494,9.13805505147694,9.16785305707959,931652.955912539,0.0,1.0
2025-03-17,9.53,9.54,9.3862,9.43,385755,9.46583311310601,9.47576578164022,9.32300133958401,9.36650642776387,388369.951812273,0.0,1.0
2025-03-18,9.49,9.53,9.375,9.48,640270,9.42610243896915,9.46583311310601,9.31187675082569,9.41616977043494,644610.255335237,0.0,1.0
2025-03-19,9.43,9.56,9.37,9.54,415889,9.36650642776387,9.49563111870865,9.30691041655858,9.47576578164022,418708.223844809,0.0,1.0
2025-03-20,9.34,9.49,9.275,9.49,302339,9.27711241095594,9.42610243896915,9.21255006548355,9.42610243896915,304388.492335733,0.0,1.0
2025-03-21,9.28,9.33,9.14,9.2,750933,9.21751639975066,9.26717974242173,9.07845904027166,9.13805505147694,756023.416480008,0.0,1.0
2025-03-24,9.54,9.56,9.35,9.36,289724,9.47576578164022,9.49563111870865,9.28704507949016,9.29697774802437,291687.977910485,0.0,1.0
2025-03-25,9.39,9.59,9.35,9.49,345119,9.34664109069544,9.54571757825019,9.30682579318449,9.44617933447281,346720.001180539,0.02,1.0
2025-03-26,9.41,9.43,9.31,9.38,223472,9.36654873945091,9.38645638820639,9.26701049567354,9.3366872663177,224508.682813225,0.0,1.0
2025-03-27,9.45,9.55,9.3,9.39,454944,9.40636403696186,9.50590228073924,9.2570566712958,9.34664109069544,457054.477490603,0.0,1.0
2025-03-28,9.29,9.47,9.29,9.47,331915,9.24710284691806,9.42627168571734,9.24710284691806,9.42627168571734,333454.748048756,0.0,1.0
2025-03-31,9.22,9.285,9.155,9.16,436171,9.17742607627391,9.2421259347292,9.11272621781861,9.11770313000748,438194.389862386,0.0,1.0
2025-04-01,9.3,9.37,9.1,9.15,303842,9.2570566712958,9.32673344193996,9.05798018374105,9.10774930562974,305251.517878464,0.0,1.0
2025-04-02,9.15,9.21,8.96,9.09,576713,9.10774930562974,9.16747225189617,8.91862664245273,9.04802635936332,579388.361813845,0.0,1.0
2025-04-03,8.57,9.02,8.51,8.95,710775,8.53042749172097,8.97834958871915,8.47070454545455,8.90867281807499,714072.27315534,0.0,1.0
2025-04-04,8.51,8.76,8.18,8.76,624657,8.47070454545455,8.71955015489798,8.14222834098921,8.71955015489798,627554.773215708,0.0,1.0
2025-04-07,8.35,8.82,8.11,8.28,657372,8.31144335541075,8.77927310116441,8.07255157034505,8.24176658476659,660421.537545176,0.0,1.0
2025-04-08,8.21,8.6699,8.1201,8.62,612963,8.17208981412242,8.62986619725457,8.08260493296657,8.58019661360966,615806.524948284,0.0,1.0
2025-04-09,8.75,8.9,8.11,8.11,672954,8.70959633052025,8.85890369618631,8.07255157034505,8.07255157034505,676075.822178577,0.0,1.0
2025-04-10,8.63,8.895,8.365,8.64,575580,8.5901504379874,8.85392678399744,8.32637409197736,8.60010426236513,578250.105846084,0.0,1.0
2025-04-11,8.45,8.58,8.21,8.56,444407,8.41098159918812,8.54038131609871,8.17208981412242,8.52047366734323,446468.596526531,0.0,1.0
2025-04-14,8.44,8.5,8.3,8.5,367444,8.40102777481038,8.46075072107681,8.26167423352206,8.46075072107681,369148.566476439,0.0,1.0
2025-04-15,8.25,8.44,8.21,8.42,415229,8.21190511163337,8.40102777481038,8.17208981412242,8.38112012605491,417155.240280003,0.0,1.0
2025-04-16,8.08,8.37,7.98,8.24,464319,8.04269009721184,8.33135100416622,7.94315185343446,8.20195128725564,466472.967956406,0.0,1.0
2025-04-17,8.28,8.325,8.06,8.06,385019,8.24176658476659,8.2865587944664,8.02278244845636,8.02278244845636,386805.096602998,0.0,1.0
2025-04-21,8.25,8.27,8.005,8.21,536088,8.21190511163337,8.23181276038885,7.96803641437881,8.17208981412242,538574.903128698,0.0,1.0
2025-04-22,8.36,8.4,8.22,8.31,808167,8.32139717978849,8.36121247729944,8.18204363850016,8.2716280578998,811916.072989528,0.0,1.0
2025-04-23,8.32,8.68,8.25,8.49,479353,8.28158188227754,8.63991955987608,8.21190511163337,8.45079689669907,481576.710427113,0.0,1.0
2025-04-24,8.46,8.49,8.22,8.28,342340,8.42093542356586,8.45079689669907,8.18204363850016,8.24176658476659,343928.109446729,0.0,1.0
2025-04-25,8.15,8.34,8.05,8.34,421988,8.112366867856,8.30148953103301,8.01282862407863,8.30148953103301,423945.595166228,0.0,1.0
2025-04-28,8.01,8.18,7.91,8.12,494445,7.97301332656768,8.14222834098921,7.8734750827903,8.08250539472279,496738.721958836,0.0,1.0
2025-04-29,7.84,7.99,7.75,7.97,589658,7.80379831214614,7.9531056778122,7.7142138927465,7.93319802905673,592393.413449026,0.0,1.0
2025-04-30,7.6,7.71,7.26,7.71,1128722,7.56490652708044,7.67439859523555,7.22647649823737,7.67439859523555,1133958.12219119,0.0,1.0
2025-05-01,7.37,7.625,7.105,7.56,1044004,7.33596856639248,7.58979108802478,7.07219222038244,7.52509122956949,1048847.11682778,0.0,1.0
2025-05-02,7.8,7.83,7.44,7.44,828605,7.76398301463519,7.7938444877684,7.40564533703664,7.40564533703664,832448.884524471,0.0,1.0
2025-05-05,7.72,7.92,7.675,7.73,734239,7.68435241961329,7.88342890716804,7.63956020991347,7.69430624399103,737645.122252898,0.0,1.0
2025-05-06,7.6,7.67,7.49,7.61,607075,7.56490652708044,7.6345832977246,7.45541445892533,7.57486035145818,609891.210616268,0.0,1.0
2025-05-07,7.56,7.77,7.53,7.6,754611,7.52509122956949,7.73412154150198,7.49522975643628,7.56490652708044,758111.627614962,0.0,1.0
2025-05-08,8.36,8.37,7.65,7.87,1237380,8.32139717978849,8.33135100416622,7.61467564896913,7.83365978527935,1243120.18480807,0.0,1.0
2025-05-09,8.46,8.585,8.34,8.4,1102260,8.42093542356586,8.54535822828758,8.30148953103301,8.36121247729944,1107373.36542254,0.0,1.0
2025-05-12,8.91,9.08,8.74,8.76,1195262,8.86885752056404,9.03807253498558,8.69964250614251,8.71955015489798,1200806.80012127,0.0,1.0
2025-05-13,8.91,9.02,8.83,8.96,1011161,8.86885752056404,8.97834958871915,8.78922692554215,8.91862664245273,1015851.75870849,0.0,1.0
2025-05-14,9.12,9.13,8.865,8.95,952712,9.07788783249653,9.08784165687427,8.82406531086423,8.90867281807499,957131.614790011,0.0,1.0
2025-05-15,9.14,9.15,8.95,9.06,655129,9.097795481252,9.10774930562974,8.90867281807499,9.0181648862301,658168.132306264,0.0,1.0
2025-05-16,9.06,9.14,9.03,9.11,680752,9.0181648862301,9.097795481252,8.98830341309689,9.06793400811879,683909.996968161,0.0,1.0
2025-05-19,9.07,9.08,8.93,9.02,490282,9.02811871060784,9.03807253498558,8.88876516931952,8.97834958871915,492556.409872529,0.0,1.0
2025-05-20,8.98,9.095,8.95,9.01,633946,8.93853429120821,9.05300327155219,8.90867281807499,8.96839576434142,636886.864728972,0.0,1.0
2025-05-21,8.8,8.96,8.74,8.89,897026,8.75936545240893,8.91862664245273,8.69964250614251,8.84894987180857,901187.288381615,0.0,1.0
2025-05-22,8.805,8.8668,8.74,8.77,547025,8.7643423645978,8.82585699925222,8.69964250614251,8.72950397927572,549562.639685976,0.0,1.0
2025-05-23,8.75,8.79,8.64,8.64,740280,8.70959633052025,8.74941162803119,8.60010426236513,8.60010426236513,743714.146349316,0.0,1.0
2025-05-27,9.05,9.06,8.76,8.83,515304,9.00821106185237,9.0181648862301,8.71955015489798,8.78922692554215,517694.48650563,0.0,1.0
2025-05-28,9.01,9.1,8.95,9.06,561206,8.96839576434142,9.05798018374105,8.90867281807499,9.0181648862301,563809.425104169,0.0,1.0
2025-05-29,9.02,9.05,8.87,9.04,533200,8.97834958871915,9.00821106185237,8.82904222305309,8.99825723747463,535673.505745739,0.0,1.0
2025-05-30,8.95,9.125,8.93,9.01,706508,8.90867281807499,9.0828647446854,8.88876516931952,8.96839576434142,709785.478614798,0.0,1.0
2025-06-02,8.63,8.97,8.585,8.95,585167,8.5901504379874,8.92858046683047,8.54535822828758,8.90867281807499,587881.579776287,0.0,1.0
2025-06-03,9.0,9.07,8.55,8.63,660868,8.95844193996368,9.02811871060784,8.5105198429655,8.5901504379874,663933.75542981,0.0,1.0
2025-06-04,8.81,9.01,8.79,8.97,367114,8.76931927678667,8.96839576434142,8.74941162803119,8.92858046683047,368817.035612043,0.0,1.0
2025-06-05,8.63,8.8,8.62,8.8,356463,8.5901504379874,8.75936545240893,8.58019661360966,8.75936545240893,358116.625803907,0.0,1.0
2025-06-06,8.66,8.84,8.57,8.76,327364,8.62001191112061,8.79918074991988,8.53042749172097,8.71955015489798,328882.636037037,0.0,1.0
2025-06-09,8.79,8.91,8.67,8.68,320954,8.74941162803119,8.86885752056404,8.62996573549835,8.63991955987608,322442.900155885,0.0,1.0
2025-06-10,8.99,9.105,8.76,8.85,327856,8.94848811558594,9.06295709592992,8.71955015489798,8.80913457429762,329376.918416682,0.0,1.0
2025-06-11,8.81,9.05,8.755,9.01,463339,8.76931927678667,9.00821106185237,8.71457324270911,8.96839576434142,465488.421753047,0.0,1.0
2025-06-12,8.86,8.94,8.67,8.72,292613,8.81908839867536,8.89871899369725,8.62996573549835,8.67973485738703,293970.426738143,0.0,1.0
2025-06-13,8.7,8.765,8.6492,8.72,353299,8.65982720863156,8.72452706708685,8.60926178079265,8.67973485738703,354937.948061635,0.0,1.0
2025-06-16,8.96,8.995,8.665,8.81,413978,8.91862664245273,8.95346502777481,8.62498882330948,8.76931927678667,415898.436912246,0.0,1.0
2025-06-17,8.61,8.945,8.55,8.84,465327,8.57024278923192,8.90369590588613,8.5105198429655,8.79918074991988,467485.644051289,0.0,1.0
2025-06-18,8.72,8.815,8.575,8.58,347292,8.67973485738703,8.77429618897554,8.53540440390984,8.54038131609871,348903.08169064,0.0,1.0
2025-06-20,8.65,8.83,8.59,8.74,760825,8.61005808674287,8.78922692554215,8.55033514047645,8.69964250614251,764354.454255442,0.0,1.0
2025-06-23,8.78,8.8,8.57,8.62,390083,8.75936545240893,8.77931844888367,8.54985898942421,8.59974148061104,391001.92343934,0.02,1.0
2025-06-24,8.805,8.95,8.76,8.85,381237,8.78430669800235,8.92896592244418,8.7394124559342,8.82920094007051,382135.084805654,0.0,1.0
2025-06-25,8.66,8.85,8.6,8.81,335009,8.63964747356052,8.82920094007051,8.57978848413631,8.78929494712103,335798.184923439,0.0,1.0
2025-06-26,8.71,8.79,8.42,8.5,302973,8.68952996474736,8.7693419506463,8.40021151586369,8.48002350176263,303686.717314488,0.0,1.0
2025-06-27,8.66,8.78,8.615,8.7,1404509,8.63964747356052,8.75936545240893,8.59475323149236,8.67955346650999,1407817.61955241,0.0,1.0
2025-06-30,8.64,8.8,8.53,8.8,463920,8.61969447708578,8.77931844888367,8.50995299647473,8.77931844888367,465012.862190813,0.0,1.0
2025-07-01,8.93,9.22,8.58,8.61,665919,8.90901292596945,9.19833137485312,8.55983548766157,8.58976498237368,667487.713780919,0.0,1.0
2025-07-02,9.07,9.125,8.87,8.96,370046,9.0486839012926,9.10355464159812,8.84915393654524,8.93894242068155,370917.722025913,0.0,1.0
2025-07-03,9.13,9.14,9.0,9.12,242488,9.10854289071681,9.11851938895417,8.97884841363102,9.09856639247944,243059.232037691,0.0,1.0
2025-07-07,8.98,9.175,8.905,9.11,512656,8.95889541715629,9.15343713278496,8.88407168037603,9.08858989424207,513863.670200235,0.0,1.0
2025-07-08,9.25,9.26,8.97,9.01,471714,9.22826086956522,9.23823736780258,8.94891891891892,8.98882491186839,472825.222614841,0.0,1.0
2025-07-09,9.34,9.36,9.17,9.23,434853,9.31804935370153,9.33800235017626,9.14844888366627,9.20830787309048,435877.388692579,0.0,1.0
2025-07-10,9.47,9.66,9.31,9.32,446294,9.44774383078731,9.6372972972973,9.28811985898943,9.29809635722679,447345.340400471,0.0,1.0
2025-07-11,9.22,9.4,9.2067,9.34,482701,9.19833137485312,9.37790834312574,9.18506263219741,9.31804935370153,483838.10482921,0.0,1.0
2025-07-14,9.05,9.2,9.01,9.18,417756,9.02873090481786,9.17837837837838,8.98882491186839,9.15842538190364,418740.113074205,0.0,1.0
2025-07-15,8.79,9.1,8.76,9.05,822012,8.7693419506463,9.0786133960047,8.7394124559342,9.02873090481786,823948.424028268,0.0,1.0
2025-07-16,8.66,9.03,8.605,8.9,767805,8.63964747356052,9.00877790834313,8.58477673325499,8.87908343125734,769613.727915194,0.0,1.0
2025-07-17,8.59,8.805,8.58,8.66,441882,8.56981198589894,8.78430669800235,8.55983548766157,8.63964747356052,442922.946996467,0.0,1.0
2025-07-18,8.33,8.79,8.25,8.79,614759,8.31042303172738,8.7693419506463,8.23061104582844,8.7693419506463,616207.195524146,0.0,1.0
2025-07-21,8.46,8.52,8.34,8.34,463084,8.44011750881316,8.49997649823737,8.32039952996475,8.32039952996475,464174.892815077,0.0,1.0
2025-07-22,8.67,8.785,8.48,8.48,766312,8.64962397179788,8.76435370152761,8.4600705052879,8.4600705052879,768117.210836279,0.0,1.0
2025-07-23,8.67,8.79,8.56,8.75,615105,8.64962397179788,8.7693419506463,8.53988249118684,8.72943595769683,616554.010600707,0.0,1.0
2025-07-24,8.29,8.7,8.265,8.68,547483,8.27051703877791,8.67955346650999,8.24557579318449,8.65960047003525,548772.712603062,0.0,1.0
2025-07-25,8.36,8.48,8.225,8.38,674561,8.34035252643948,8.4600705052879,8.20566980023502,8.36030552291422,676150.071849235,0.0,1.0
2025-07-28,8.39,8.535,8.21,8.33,684793,8.37028202115159,8.51494124559342,8.19070505287897,8.31042303172738,686406.175500589,0.0,1.0
2025-07-29,8.12,8.395,8.03,8.39,860993,8.10091656874265,8.37527027027027,8.01112808460634,8.37028202115159,863021.252061249,0.0,1.0
2025-07-30,7.84,8.165,7.7,8.14,838949,7.82157461809636,8.14581081081081,7.68190364277321,8.12086956521739,840925.322732626,0.0,1.0
2025-07-31,7.82,7.865,7.72,7.73,742619,7.80162162162162,7.84651586368978,7.70185663924794,7.71183313748531,744368.396937574,0.0,1.0
2025-08-01,7.53,7.87,7.45,7.79,904078,7.51230317273796,7.85150411280846,7.43249118683901,7.77169212690952,906207.747938751,0.0,1.0
2025-08-04,7.7,7.755,7.54,7.6,538885,7.68190364277321,7.73677438307873,7.52227967097532,7.58213866039953,540154.458186101,0.0,1.0
2025-08-05,7.9,7.92,7.685,7.7,503668,7.88143360752056,7.9013866039953,7.66693889541716,7.68190364277321,504854.497055359,0.0,1.0
2025-08-06,7.93,7.94,7.745,7.82,593217,7.91136310223267,7.92133960047004,7.72679788484136,7.80162162162162,594614.448763251,0.0,1.0
2025-08-07,7.76,8.07,7.745,8.01,490033,7.74176263219741,8.05103407755582,7.72679788484136,7.99117508813161,491187.376914017,0.0,1.0
2025-08-08,7.67,7.88,7.66,7.8,519404,7.6519741480611,7.86148061104583,7.64199764982374,7.78166862514689,520627.566548881,0.0,1.0
2025-08-11,7.64,7.75,7.35,7.72,608723,7.622044653349,7.73178613396005,7.33272620446533,7.70185663924794,610156.976442874,0.0,1.0
2025-08-12,8.15,8.15,7.7,7.7,576770,8.13084606345476,8.13084606345476,7.68190364277321,7.68190364277321,578128.704358068,0.0,1.0
2025-08-13,8.43,8.46,8.045,8.16,749998,8.41018801410106,8.44011750881316,8.0260928319624,8.14082256169213,751764.779740872,0.0,1.0
2025-08-14,8.31,8.37,8.2,8.28,802763,8.29047003525264,8.35032902467685,8.1807285546416,8.26054054054054,804654.078916373,0.0,1.0
2025-08-15,8.29,8.385,8.2,8.37,1302235,8.27051703877791,8.3652937720329,8.1807285546416,8.35032902467685,1305302.69140165,0.0,1.0
2025-08-18,7.92,8.34,7.895,8.31,802125,7.9013866039953,8.32039952996475,7.87644535840188,8.29047003525264,804014.575971731,0.0,1.0
2025-08-19,8.43,8.62,8.17,8.23,1065783,8.41018801410106,8.59974148061104,8.1507990599295,8.2106580493537,1068293.67844523,0.0,1.0
2025-08-20,8.11,8.51,8.1,8.41,640876,8.09094007050529,8.49,8.08096357226792,8.39023501762632,642385.7196702,0.0,1.0
2025-08-21,8.21,8.3,8.0,8.03,698243,8.19070505287897,8.28049353701528,7.98119858989424,8.01112808460634,699887.8598351,0.0,1.0
2025-08-22,8.76,8.81,8.24,8.25,619675,8.7394124559342,8.78929494712103,8.22063454759107,8.23061104582844,621134.776207302,0.0,1.0
2025-08-25,8.6,8.75,8.575,8.71,725587,8.57978848413631,8.72943595769683,8.55484723854289,8.68952996474736,727296.274440518,0.0,1.0
2025-08-26,8.59,8.68,8.51,8.58,694148,8.56981198589894,8.65960047003525,8.49,8.55983548766157,695783.213191991,0.0,1.0
2025-08-27,8.56,8.73,8.475,8.55,412817,8.53988249118684,8.70948296122209,8.45508225616921,8.52990599294947,413789.478209658,0.0,1.0
2025-08-28,8.58,8.635,8.345,8.57,886045,8.55983548766157,8.6147062279671,8.32538777908343,8.54985898942421,888132.267373381,0.0,1.0
2025-08-29,8.59,8.66,8.55,8.61,355419,8.56981198589894,8.63964747356052,8.52990599294947,8.58976498237368,356256.265017668,0.0,1.0
2025-09-02,8.37,8.56,8.345,8.43,681052,8.35032902467685,8.53988249118684,8.32538777908343,8.41018801410106,682656.362779741,0.0,1.0
2025-09-03,8.43,8.47,8.245,8.32,582103,8.41018801410106,8.45009400705053,8.22562279670975,8.30044653349001,583474.26737338,0.0,1.0
2025-09-04,8.58,8.59,8.3,8.45,491723,8.55983548766157,8.56981198589894,8.28049353701528,8.43014101057579,492881.358068316,0.0,1.0
2025-09-05,8.61,8.81,8.57,8.6,641558,8.58976498237368,8.78929494712103,8.54985898942421,8.57978848413631,643069.326266195,0.0,1.0
2025-09-08,8.63,8.705,8.5,8.64,687610,8.60971797884841,8.68454171562867,8.48002350176263,8.61969447708578,689229.811542992,0.0,1.0
2025-09-09,8.69,8.7,8.53,8.59,569871,8.66957696827262,8.67955346650999,8.50995299647473,8.56981198589894,571213.45229682,0.0,1.0
2025-09-10,8.47,8.67,8.34,8.61,810641,8.45009400705053,8.64962397179788,8.32039952996475,8.58976498237368,812550.637220259,0.0,1.0
2025-09-11,8.67,8.705,8.4,8.43,421198,8.64962397179788,8.68454171562867,8.38025851938895,8.41018801410106,422190.221436985,0.0,1.0
2025-09-12,8.47,8.71,8.455,8.68,423885,8.45009400705053,8.68952996474736,8.43512925969448,8.65960047003525,424883.551236749,0.0,1.0
2025-09-15,8.5,8.555,8.38,8.51,382471,8.48002350176263,8.53489424206816,8.36030552291422,8.49,383371.991755006,0.0,1.0
2025-09-16,8.62,8.63,8.45,8.5,435868,8.59974148061104,8.60971797884841,8.43014101057579,8.48002350176263,436894.779740872,0.0,1.0
2025-09-17,8.4,8.79,8.345,8.62,899802,8.38025851938895,8.7693419506463,8.32538777908343,8.59974148061104,901921.674911661,0.0,1.0
2025-09-18,8.5,8.64,8.41,8.47,707274,8.48002350176263,8.61969447708578,8.39023501762632,8.45009400705053,708940.134275619,0.0,1.0
2025-09-19,8.38,8.525,8.335,8.52,2144880,8.36030552291422,8.50496474735605,8.31541128084606,8.49997649823737,2149932.72084806,0.0,1.0
2025-09-22,8.42,8.46,8.29,8.38,859793,8.40021151586369,8.44011750881316,8.27051703877791,8.36030552291422,861818.425206125,0.0,1.0
2025-09-23,8.49,8.6,8.38,8.4,760665,8.49,8.6,8.38,8.4,760665,0.02,1.0
2025-09-24,8.52,8.735,8.43,8.49,408358,8.52,8.735,8.43,8.49,408358,0.0,1.0
2025-09-25,8.5,8.57,8.35,8.47,415789,8.5,8.57,8.35,8.47,415789,0.0,1.0
2025-09-26,8.56,8.63,8.47,8.55,448562,8.56,8.63,8.47,8.55,448562,0.0,1.0
2025-09-29,8.48,8.61,8.465,8.59,476992,8.48,8.61,8.465,8.59,476992,0.0,1.0
2025-09-30,8.38,8.52,8.27,8.5,576594,8.38,8.52,8.27,8.5,576594,0.0,1.0
2025-10-01,8.33,8.385,8.16,8.28,623695,8.33,8.385,8.16,8.28,623695,0.0,1.0
2025-10-02,8.34,8.46,8.255,8.33,503353,8.34,8.46,8.255,8.33,503353,0.0,1.0
2025-10-03,8.73,8.77,8.37,8.37,673469,8.73,8.77,8.37,8.37,673469,0.0,1.0
2025-10-06,8.67,8.835,8.66,8.66,599776,8.67,8.835,8.66,8.66,599776,0.0,1.0
2025-10-07,8.41,8.68,8.355,8.65,407424,8.41,8.68,8.355,8.65,407424,0.0,1.0
2025-10-08,8.79,8.8,8.35,8.44,905547,8.79,8.8,8.35,8.44,905547,0.0,1.0
2025-10-09,8.4,8.87,8.39,8.87,479389,8.4,8.87,8.39,8.87,479389,0.0,1.0
2025-10-10,7.95,8.42,7.875,8.4,686609,7.95,8.42,7.875,8.4,686609,0.0,1.0
2025-10-13,7.95,8.08,7.885,8.07,492598,7.95,8.08,7.885,8.07,492598,0.0,1.0
2025-10-14,8.06,8.08,7.84,7.87,461691,8.06,8.08,7.84,7.87,461691,0.0,1.0
2025-10-15,8.06,8.2,7.995,8.11,368295,8.06,8.2,7.995,8.11,368295,0.0,1.0
2025-10-16,8.44,8.45,8.115,8.19,1065461,8.44,8.45,8.115,8.19,1065461,0.0,1.0
2025-10-17,8.21,8.56,8.2,8.43,447236,8.21,8.56,8.2,8.43,447236,0.0,1.0
2025-10-20,8.32,8.555,8.22,8.26,324751,8.32,8.555,8.22,8.26,324751,0.0,1.0
2025-10-21,8.49,8.565,8.27,8.32,435971,8.49,8.565,8.27,8.32,435971,0.0,1.0
2025-10-22,8.37,8.57,8.34,8.49,417273,8.37,8.57,8.34,8.49,417273,0.0,1.0
2025-10-23,8.07,8.35,7.935,8.3,708672,8.07,8.35,7.935,8.3,708672,0.0,1.0
2025-10-24,8.05,8.15,8.0,8.12,447403,8.05,8.15,8.0,8.12,447403,0.0,1.0
2025-10-27,8.05,8.14,8.025,8.06,432286,8.05,8.14,8.025,8.06,432286,0.0,1.0
2025-10-28,7.98,8.14,7.965,8.06,476501,7.98,8.14,7.965,8.06,476501,0.0,1.0
2025-10-29,7.72,8.065,7.661,7.93,620281,7.72,8.065,7.661,7.93,620281,0.0,1.0
2025-10-30,7.56,7.76,7.48,7.7,789833,7.56,7.76,7.48,7.7,789833,0.0,1.0
2025-10-31,7.8,7.84,7.45,7.56,636364,7.8,7.84,7.45,7.56,636364,0.0,1.0
2025-11-03,7.71,7.7805,7.6,7.71,729700,7.71,7.7805,7.6,7.71,729700,0.0,1.0
2025-11-04,7.61,7.75,7.4743,7.65,572335,7.61,7.75,7.4743,7.65,572335,0.0,1.0
2025-11-05,7.72,7.8,7.58,7.67,569798,7.72,7.8,7.58,7.67,569798,0.0,1.0
2025-11-06,7.61,7.8,7.585,7.71,449202,7.61,7.8,7.585,7.71,449202,0.0,1.0
2025-11-07,7.63,7.69,7.56,7.61,403639,7.63,7.69,7.56,7.61,403639,0.0,1.0
2025-11-10,7.69,7.75,7.6,7.69,428210,7.69,7.75,7.6,7.69,428210,0.0,1.0
2025-11-11,7.7,7.72,7.575,7.72,362880,7.7,7.72,7.575,7.72,362880,0.0,1.0
2025-11-12,7.74,7.86,7.72,7.76,558114,7.74,7.86,7.72,7.76,558114,0.0,1.0
2025-11-13,7.6,7.76,7.51,7.68,572875,7.6,7.76,7.51,7.68,572875,0.0,1.0
2025-11-14,7.52,7.575,7.435,7.52,553272,7.52,7.575,7.435,7.52,553272,0.0,1.0
2025-11-17,7.42,7.57,7.41,7.51,550248,7.42,7.57,7.41,7.51,550248,0.0,1.0
2025-11-18,7.28,7.39,7.28,7.39,565284,7.28,7.39,7.28,7.39,565284,0.0,1.0
2025-11-19,7.09,7.29,7.07,7.29,439496,7.09,7.29,7.07,7.29,439496,0.0,1.0
2025-11-20,7.08,7.18,6.995,7.1,598271,7.08,7.18,6.995,7.1,598271,0.0,1.0
2025-11-21,7.46,7.47,7.1,7.11,525088,7.46,7.47,7.1,7.11,525088,0.0,1.0
2025-11-24,7.56,7.57,7.38,7.46,795825,7.56,7.57,7.38,7.46,795825,0.0,1.0
2025-11-25,7.79,7.87,7.57,7.61,484542,7.79,7.87,7.57,7.61,484542,0.0,1.0
2025-11-26,7.9,8.0,7.73,7.75,742989,7.9,8.0,7.73,7.75,742989,0.0,1.0