date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-18,9.88,9.88,9.88,9.88,0,1.10576594775651,1.10576594775651,1.10576594775651,1.10576594775651,0,0.0,1.0
1992-03-19,10.0,10.0,9.5,10.0,6667,1.11919630339728,1.11919630339728,1.06323648822742,1.11919630339728,59569.5319915064,0.0,1.0
1992-03-20,9.5,10.0,9.5,10.0,3800,1.06323648822742,1.11919630339728,1.06323648822742,1.11919630339728,33952.9355883791,0.0,1.0
1992-03-23,10.0,10.0,9.5,9.5,6000,1.11919630339728,1.11919630339728,1.06323648822742,1.06323648822742,53609.8982974409,0.0,1.0
1992-03-24,10.0,10.0,10.0,10.0,0,1.11919630339728,1.11919630339728,1.11919630339728,1.11919630339728,0,0.0,1.0
1992-03-25,10.0,10.0,9.5,9.5,4667,1.11919630339728,1.11919630339728,1.06323648822742,1.06323648822742,41699.5658923595,0.0,1.0
1992-03-26,9.5,10.0,9.5,9.88,65867,1.06323648822742,1.11919630339728,1.06323648822742,1.10576594775651,588520.528526255,0.0,1.0
1992-03-27,9.5,9.5,9.5,9.5,0,1.06323648822742,1.06323648822742,1.06323648822742,1.06323648822742,0,0.0,1.0
1992-03-30,10.25,10.25,10.25,10.25,200,1.14717621098221,1.14717621098221,1.14717621098221,1.14717621098221,1786.9966099147,0.0,1.0
1992-03-31,10.0,10.0,9.88,9.88,1600,1.11919630339728,1.11919630339728,1.10576594775651,1.10576594775651,14295.9728793176,0.0,1.0
1992-04-01,10.0,10.0,10.0,10.0,0,1.11919630339728,1.11919630339728,1.11919630339728,1.11919630339728,0,0.0,1.0
1992-04-02,9.62,9.62,9.5,9.5,2000,1.07666684386818,1.07666684386818,1.06323648822742,1.06323648822742,17869.966099147,0.0,1.0
1992-04-03,10.25,10.25,9.75,9.75,2667,1.14717621098221,1.14717621098221,1.09121639581235,1.09121639581235,23829.5997932125,0.0,1.0
1992-04-06,10.25,10.25,10.12,10.25,13800,1.14717621098221,1.14717621098221,1.13262665903805,1.14717621098221,123302.766084114,0.0,1.0
1992-04-07,10.25,10.25,10.0,10.25,7267,1.14717621098221,1.14717621098221,1.11919630339728,1.14717621098221,64930.5218212506,0.0,1.0
1992-04-08,10.0,10.37,10.0,10.0,37000,1.11919630339728,1.16060656662298,1.11919630339728,1.11919630339728,330594.372834219,0.0,1.0
1992-04-09,11.0,11.0,9.75,9.75,8667,1.23111593373701,1.23111593373701,1.09121639581235,1.09121639581235,77439.4980906533,0.0,1.0
1992-04-10,11.38,11.5,11.38,11.5,2467,1.27364539326611,1.28707574890687,1.27364539326611,1.28707574890687,22042.6031832977,0.0,1.0
1992-04-13,11.0,11.0,11.0,11.0,1400,1.23111593373701,1.23111593373701,1.23111593373701,1.23111593373701,12508.9762694029,0.0,1.0
1992-04-14,11.5,11.5,11.25,11.25,1000,1.28707574890687,1.28707574890687,1.25909584132194,1.25909584132194,8934.9830495735,0.0,1.0
1992-04-15,11.25,11.5,11.25,11.5,2400,1.25909584132194,1.28707574890687,1.25909584132194,1.28707574890687,21443.9593189764,0.0,1.0
1992-04-16,11.0,11.0,11.0,11.0,800,1.23111593373701,1.23111593373701,1.23111593373701,1.23111593373701,7147.98643965878,0.0,1.0
1992-04-20,11.25,11.25,11.0,11.0,5067,1.25909584132194,1.25909584132194,1.23111593373701,1.23111593373701,45273.5591121889,0.0,1.0
1992-04-21,11.25,11.25,11.25,11.25,0,1.25909584132194,1.25909584132194,1.25909584132194,1.25909584132194,0,0.0,1.0
1992-04-22,11.25,11.25,11.25,11.25,0,1.25909584132194,1.25909584132194,1.25909584132194,1.25909584132194,0,0.0,1.0
1992-04-23,11.25,11.25,11.25,11.25,0,1.25909584132194,1.25909584132194,1.25909584132194,1.25909584132194,0,0.0,1.0
1992-04-24,10.63,10.75,10.5,10.75,7267,1.18970567051131,1.20313602615208,1.17515611856714,1.20313602615208,64930.5218212504,0.0,1.0
1992-04-27,11.0,11.0,10.25,10.25,267,1.23111593373701,1.23111593373701,1.14717621098221,1.14717621098221,2385.64047423612,0.0,1.0
1992-04-28,10.0,10.5,10.0,10.25,8800,1.11919630339728,1.17515611856714,1.11919630339728,1.14717621098221,78627.8508362467,0.0,1.0
1992-04-29,10.0,10.0,10.0,10.0,0,1.11919630339728,1.11919630339728,1.11919630339728,1.11919630339728,0,0.0,1.0
1992-04-30,10.63,10.75,10.25,10.75,25067,1.18970567051131,1.20313602615208,1.14717621098221,1.20313602615208,223973.220103658,0.0,1.0
1992-05-01,10.63,10.63,10.63,10.63,0,1.18970567051131,1.18970567051131,1.18970567051131,1.18970567051131,0,0.0,1.0
1992-05-04,10.5,10.5,10.37,10.37,26467,1.17515611856714,1.17515611856714,1.16060656662298,1.16060656662298,236482.196373062,0.0,1.0
1992-05-05,10.37,10.63,10.25,10.63,10867,1.16060656662298,1.18970567051131,1.14717621098221,1.18970567051131,97096.460799715,0.0,1.0
1992-05-06,10.88,10.88,10.25,10.25,15067,1.21768557809624,1.21768557809624,1.14717621098221,1.14717621098221,134623.389607924,0.0,1.0
1992-05-07,10.5,11.0,10.5,11.0,30467,1.17515611856714,1.23111593373701,1.17515611856714,1.23111593373701,272222.128571356,0.0,1.0
1992-05-08,10.5,10.88,10.5,10.88,8867,1.17515611856714,1.21768557809624,1.17515611856714,1.21768557809624,79226.4947005684,0.0,1.0
1992-05-11,10.5,10.5,10.5,10.5,467,1.18578848344942,1.18578848344942,1.18578848344942,1.18578848344942,4135.22316031935,0.095,1.0
1992-05-12,11.5,11.5,11.0,11.25,29000,1.29872071996841,1.29872071996841,1.24225460170891,1.27048766083866,256791.159848525,0.0,1.0
1992-05-13,11.0,11.0,11.0,11.0,667,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,5906.1966765161,0.0,1.0
1992-05-14,11.0,11.0,11.0,11.0,1000,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,8854.86758098366,0.0,1.0
1992-05-15,11.0,11.0,11.0,11.0,2000,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,17709.7351619673,0.0,1.0
1992-05-18,11.0,11.0,11.0,11.0,600,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,5312.9205485902,0.0,1.0
1992-05-19,11.0,11.0,11.0,11.0,800,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,7083.89406478693,0.0,1.0
1992-05-20,11.0,11.0,11.0,11.0,0,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,0,0.0,1.0
1992-05-21,11.0,11.0,11.0,11.0,0,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,0,0.0,1.0
1992-05-22,10.75,10.75,10.75,10.75,267,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,2364.24964412262,0.0,1.0
1992-05-26,10.75,10.75,10.75,10.75,67,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,593.276127925902,0.0,1.0
1992-05-27,10.75,10.75,10.75,10.75,0,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,0,0.0,1.0
1992-05-28,10.88,11.5,10.75,10.75,10267,1.22870273332664,1.29872071996841,1.21402154257917,1.21402154257917,90912.9254539586,0.0,1.0
1992-05-29,10.88,10.88,10.88,10.88,0,1.22870273332664,1.22870273332664,1.22870273332664,1.22870273332664,0,0.0,1.0
1992-06-01,10.75,10.75,10.75,10.75,1000,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,8854.8675809836,0.0,1.0
1992-06-02,10.75,10.75,10.75,10.75,200,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,1770.97351619672,0.0,1.0
1992-06-03,10.75,10.75,10.75,10.75,5800,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,51358.2319697049,0.0,1.0
1992-06-04,11.0,11.0,10.25,10.25,35867,1.24225460170891,1.24225460170891,1.15755542431967,1.15755542431967,317597.535527141,0.0,1.0
1992-06-05,11.12,11.12,11.0,11.0,5000,1.25580647009119,1.25580647009119,1.24225460170891,1.24225460170891,44274.3379049183,0.0,1.0
1992-06-08,11.0,11.25,10.75,10.75,7067,1.24225460170891,1.27048766083866,1.21402154257917,1.21402154257917,62577.3491948115,0.0,1.0
1992-06-09,11.0,11.5,11.0,11.0,11800,1.24225460170891,1.29872071996841,1.24225460170891,1.24225460170891,104487.437455607,0.0,1.0
1992-06-10,11.25,11.5,11.25,11.5,1000,1.27048766083866,1.29872071996841,1.27048766083866,1.29872071996841,8854.86758098365,0.0,1.0
1992-06-11,11.5,11.5,11.5,11.5,5467,1.29872071996841,1.29872071996841,1.29872071996841,1.29872071996841,48409.5610652375,0.0,1.0
1992-06-12,11.0,11.75,11.0,11.75,1400,1.24225460170891,1.32695377909816,1.24225460170891,1.32695377909816,12396.8146133771,0.0,1.0
1992-06-15,11.75,11.75,11.75,11.75,400,1.32695377909816,1.32695377909816,1.32695377909816,1.32695377909816,3541.94703239345,0.0,1.0
1992-06-16,11.25,11.75,11.0,11.5,35067,1.27048766083866,1.32695377909816,1.24225460170891,1.29872071996841,310513.641462354,0.0,1.0
1992-06-17,11.75,11.75,11.75,11.75,67,1.32695377909816,1.32695377909816,1.32695377909816,1.32695377909816,593.276127925903,0.0,1.0
1992-06-18,11.0,11.25,10.75,11.25,24200,1.24225460170891,1.27048766083866,1.21402154257917,1.27048766083866,214287.795459805,0.0,1.0
1992-06-19,11.5,11.5,10.75,10.75,5867,1.29872071996841,1.29872071996841,1.21402154257917,1.21402154257917,51951.508097631,0.0,1.0
1992-06-22,11.5,11.5,10.75,10.75,3467,1.29872071996841,1.29872071996841,1.21402154257917,1.21402154257917,30699.8259032703,0.0,1.0
1992-06-23,10.5,11.25,10.5,11.25,9800,1.18578848344942,1.27048766083866,1.18578848344942,1.27048766083866,86777.7022936395,0.0,1.0
1992-06-24,10.75,11.0,10.75,11.0,3000,1.21402154257917,1.24225460170891,1.21402154257917,1.24225460170891,26564.6027429508,0.0,1.0
1992-06-25,10.88,10.88,10.5,10.5,26200,1.22870273332664,1.22870273332664,1.18578848344942,1.18578848344942,231997.53062177,0.0,1.0
1992-06-26,10.5,10.75,10.5,10.63,19000,1.18578848344942,1.21402154257917,1.18578848344942,1.20046967419689,168242.484038689,0.0,1.0
1992-06-29,10.5,10.63,10.5,10.63,3067,1.18578848344942,1.20046967419689,1.18578848344942,1.20046967419689,27157.8788708768,0.0,1.0
1992-06-30,11.25,11.25,11.0,11.0,3200,1.27048766083866,1.27048766083866,1.24225460170891,1.24225460170891,28335.5762591477,0.0,1.0
1992-07-01,11.0,11.5,11.0,11.5,3400,1.24225460170891,1.29872071996841,1.24225460170891,1.29872071996841,30106.5497753445,0.0,1.0
1992-07-02,11.12,11.25,10.75,10.75,5400,1.25580647009119,1.27048766083866,1.21402154257917,1.21402154257917,47816.2849373117,0.0,1.0
1992-07-06,10.75,10.75,10.75,10.75,2000,1.21402154257917,1.21402154257917,1.21402154257917,1.21402154257917,17709.7351619672,0.0,1.0
1992-07-07,10.75,11.25,10.75,10.75,3000,1.21402154257917,1.27048766083866,1.21402154257917,1.21402154257917,26564.6027429508,0.0,1.0
1992-07-08,10.5,10.5,10.5,10.5,67,1.18578848344942,1.18578848344942,1.18578848344942,1.18578848344942,593.276127925903,0.0,1.0
1992-07-09,10.5,10.5,10.5,10.5,0,1.18578848344942,1.18578848344942,1.18578848344942,1.18578848344942,0,0.0,1.0
1992-07-10,10.5,10.5,10.5,10.5,5000,1.18578848344942,1.18578848344942,1.18578848344942,1.18578848344942,44274.3379049181,0.0,1.0
1992-07-13,11.0,11.0,10.75,10.75,7267,1.24225460170891,1.24225460170891,1.21402154257917,1.21402154257917,64348.3227110083,0.0,1.0
1992-07-14,11.0,11.0,11.0,11.0,0,1.24225460170891,1.24225460170891,1.24225460170891,1.24225460170891,0,0.0,1.0
1992-07-15,10.5,11.0,10.5,11.0,1800,1.18578848344942,1.24225460170891,1.18578848344942,1.24225460170891,15938.7616457705,0.0,1.0
1992-07-16,10.5,11.0,10.5,11.0,1467,1.18578848344942,1.24225460170891,1.18578848344942,1.24225460170891,12990.090741303,0.0,1.0
1992-07-17,10.5,10.5,10.5,10.5,0,1.18578848344942,1.18578848344942,1.18578848344942,1.18578848344942,0,0.0,1.0
1992-07-20,10.75,10.75,10.0,10.25,6600,1.21402154257917,1.21402154257917,1.12932236518992,1.15755542431967,58442.1260344918,0.0,1.0
1992-07-21,10.0,10.12,10.0,10.0,4267,1.12932236518992,1.1428742335722,1.12932236518992,1.12932236518992,37783.7199680572,0.0,1.0
1992-07-22,10.0,10.0,10.0,10.0,0,1.12932236518992,1.12932236518992,1.12932236518992,1.12932236518992,0,0.0,1.0
1992-07-23,9.5,10.25,8.75,10.0,12067,1.07285624693043,1.15755542431967,0.988157069541182,1.12932236518992,106851.687099729,0.0,1.0
1992-07-24,9.5,9.5,9.5,9.5,1200,1.07285624693043,1.07285624693043,1.07285624693043,1.07285624693043,10625.8410971803,0.0,1.0
1992-07-27,9.25,9.75,9.25,9.75,7600,1.04462318780068,1.10108930606017,1.04462318780068,1.10108930606017,67296.9936154755,0.0,1.0
1992-07-28,9.25,9.25,9.25,9.25,1000,1.04462318780068,1.04462318780068,1.04462318780068,1.04462318780068,8854.86758098361,0.0,1.0
1992-07-29,9.0,9.0,9.0,9.0,200,1.01639012867093,1.01639012867093,1.01639012867093,1.01639012867093,1770.97351619673,0.0,1.0
1992-07-30,9.75,9.75,9.75,9.75,1200,1.10108930606017,1.10108930606017,1.10108930606017,1.10108930606017,10625.8410971804,0.0,1.0
1992-07-31,10.5,10.5,9.0,9.0,17467,1.18578848344942,1.18578848344942,1.01639012867093,1.01639012867093,154667.972037041,0.0,1.0
1992-08-03,10.5,10.5,10.5,10.5,0,1.18578848344942,1.18578848344942,1.18578848344942,1.18578848344942,0,0.0,1.0
1992-08-04,9.5,9.5,9.5,9.5,1000,1.07285624693043,1.07285624693043,1.07285624693043,1.07285624693043,8854.8675809836,0.0,1.0
1992-08-05,9.5,9.5,9.5,9.5,467,1.07285624693043,1.07285624693043,1.07285624693043,1.07285624693043,4135.22316031934,0.0,1.0
1992-08-06,9.5,9.5,9.5,9.5,0,1.07285624693043,1.07285624693043,1.07285624693043,1.07285624693043,0,0.0,1.0
1992-08-07,10.5,10.5,9.5,9.62,6067,1.18578848344942,1.18578848344942,1.07285624693043,1.08640811531271,53722.4816138276,0.0,1.0
1992-08-10,9.5,9.5,9.5,9.5,67,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,587.40210685733,0.095,1.0
1992-08-11,10.5,10.5,10.25,10.25,1067,1.19764636828391,1.19764636828391,1.16913097856287,1.16913097856287,9354.59773159362,0.0,1.0
1992-08-12,10.5,10.5,10.5,10.5,0,1.19764636828391,1.19764636828391,1.19764636828391,1.19764636828391,0,0.0,1.0
1992-08-13,9.5,9.88,9.5,9.88,867,1.08358480939973,1.12692820177572,1.08358480939973,1.12692820177572,7601.15860664635,0.0,1.0
1992-08-14,10.12,10.12,9.5,9.5,4000,1.15430297590792,1.15430297590792,1.08358480939973,1.08358480939973,35068.7824989452,0.0,1.0
1992-08-17,9.5,9.5,9.5,9.5,67,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,587.40210685733,0.0,1.0
1992-08-18,9.5,9.5,9.5,9.5,467,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,4094.28035675184,0.0,1.0
1992-08-19,9.5,9.5,9.5,9.5,0,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,0,0.0,1.0
1992-08-20,9.5,9.5,9.5,9.5,0,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,0,0.0,1.0
1992-08-21,9.5,9.5,9.5,9.5,2067,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,18121.7933563299,0.0,1.0
1992-08-24,9.75,9.75,9.75,9.75,67,1.11210019912078,1.11210019912078,1.11210019912078,1.11210019912078,587.402106857328,0.0,1.0
1992-08-25,9.75,9.75,9.75,9.75,0,1.11210019912078,1.11210019912078,1.11210019912078,1.11210019912078,0,0.0,1.0
1992-08-26,9.75,9.75,9.75,9.75,0,1.11210019912078,1.11210019912078,1.11210019912078,1.11210019912078,0,0.0,1.0
1992-08-27,9.75,9.75,9.75,9.75,0,1.11210019912078,1.11210019912078,1.11210019912078,1.11210019912078,0,0.0,1.0
1992-08-28,9.75,9.75,9.0,9.0,3467,1.11210019912078,1.11210019912078,1.02655402995764,1.02655402995764,30395.8672309605,0.0,1.0
1992-08-31,10.0,10.0,9.25,9.25,1200,1.14061558884182,1.14061558884182,1.05506941967869,1.05506941967869,10520.6347496835,0.0,1.0
1992-09-01,10.0,10.0,10.0,10.0,0,1.14061558884182,1.14061558884182,1.14061558884182,1.14061558884182,0,0.0,1.0
1992-09-02,10.0,10.0,10.0,10.0,0,1.14061558884182,1.14061558884182,1.14061558884182,1.14061558884182,0,0.0,1.0
1992-09-03,9.5,9.5,9.0,9.5,19067,1.08358480939973,1.08358480939973,1.02655402995764,1.08358480939973,167164.118976847,0.0,1.0
1992-09-04,9.5,9.5,9.5,9.5,0,1.08358480939973,1.08358480939973,1.08358480939973,1.08358480939973,0,0.0,1.0
1992-09-08,9.0,9.0,9.0,9.0,267,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,2340.84123180458,0.0,1.0
1992-09-09,9.0,9.0,9.0,9.0,0,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,0,0.0,1.0
1992-09-10,9.0,9.5,9.0,9.5,15867,1.02655402995764,1.08358480939973,1.02655402995764,1.08358480939973,139109.09297769,0.0,1.0
1992-09-11,9.0,9.0,9.0,9.0,0,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,0,0.0,1.0
1992-09-14,9.0,9.0,9.0,9.0,467,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,4094.28035675183,0.0,1.0
1992-09-15,9.0,9.0,9.0,9.0,0,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,0,0.0,1.0
1992-09-16,9.0,9.0,9.0,9.0,0,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,0,0.0,1.0
1992-09-17,9.0,9.0,9.0,9.0,1467,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,12861.4759814881,0.0,1.0
1992-09-18,9.0,9.0,9.0,9.0,1000,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,8767.19562473626,0.0,1.0
1992-09-21,9.0,9.0,9.0,9.0,1000,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,8767.19562473626,0.0,1.0
1992-09-22,9.25,9.25,9.25,9.25,67,1.05506941967869,1.05506941967869,1.05506941967869,1.05506941967869,587.402106857327,0.0,1.0
1992-09-23,9.0,9.0,9.0,9.0,2067,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,18121.7933563299,0.0,1.0
1992-09-24,9.0,9.0,9.0,9.0,600,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,5260.31737484176,0.0,1.0
1992-09-25,9.0,9.0,9.0,9.0,1267,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,11108.0368565408,0.0,1.0
1992-09-28,9.0,9.0,9.0,9.0,1000,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,8767.19562473626,0.0,1.0
1992-09-29,9.25,9.25,8.75,8.75,200,1.05506941967869,1.05506941967869,0.998038640236594,0.998038640236594,1753.43912494725,0.0,1.0
1992-09-30,9.25,9.25,8.5,9.25,7667,1.05506941967869,1.05506941967869,0.969523250515549,1.05506941967869,67218.0888548526,0.0,1.0
1992-10-01,9.25,9.25,9.25,9.25,0,1.05506941967869,1.05506941967869,1.05506941967869,1.05506941967869,0,0.0,1.0
1992-10-02,9.0,9.0,8.75,8.75,2267,1.02655402995764,1.02655402995764,0.998038640236594,0.998038640236594,19875.2324812771,0.0,1.0
1992-10-05,8.25,8.75,8.25,8.75,4200,0.941007860794503,0.998038640236594,0.941007860794503,0.998038640236594,36822.2216238923,0.0,1.0
1992-10-06,8.25,8.25,8.25,8.25,0,0.941007860794503,0.941007860794503,0.941007860794503,0.941007860794503,0,0.0,1.0
1992-10-07,8.25,8.25,8.25,8.25,0,0.941007860794503,0.941007860794503,0.941007860794503,0.941007860794503,0,0.0,1.0
1992-10-08,9.0,9.0,8.62,8.62,17800,1.02655402995764,1.02655402995764,0.98321063758165,0.98321063758165,156056.082120305,0.0,1.0
1992-10-09,9.0,9.0,9.0,9.0,0,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,0,0.0,1.0
1992-10-12,9.0,9.0,8.25,8.5,13067,1.02655402995764,1.02655402995764,0.941007860794503,0.969523250515549,114560.945228429,0.0,1.0
1992-10-13,9.0,9.0,9.0,9.0,0,1.02655402995764,1.02655402995764,1.02655402995764,1.02655402995764,0,0.0,1.0
1992-10-14,8.5,8.87,8.25,8.25,38667,0.969523250515549,1.0117260273027,0.941007860794503,0.941007860794503,339001.153221677,0.0,1.0
1992-10-15,8.62,9.0,8.62,8.62,35467,0.98321063758165,1.02655402995764,0.98321063758165,0.98321063758165,310946.127222521,0.0,1.0
1992-10-16,8.62,8.62,8.62,8.62,0,0.98321063758165,0.98321063758165,0.98321063758165,0.98321063758165,0,0.0,1.0
1992-10-19,8.25,8.25,8.25,8.25,467,0.941007860794503,0.941007860794503,0.941007860794503,0.941007860794503,4094.28035675184,0.0,1.0
1992-10-20,8.25,8.25,8.25,8.25,0,0.941007860794503,0.941007860794503,0.941007860794503,0.941007860794503,0,0.0,1.0
1992-10-21,8.25,8.25,8.25,8.25,0,0.941007860794503,0.941007860794503,0.941007860794503,0.941007860794503,0,0.0,1.0
1992-10-22,8.25,9.0,8.25,9.0,200,0.941007860794503,1.02655402995764,0.941007860794503,1.02655402995764,1753.43912494725,0.0,1.0
1992-10-23,8.5,9.0,8.25,8.25,3200,0.969523250515549,1.02655402995764,0.941007860794503,0.941007860794503,28055.025999156,0.0,1.0
1992-10-26,10.25,10.25,9.25,9.25,14000,1.16913097856287,1.16913097856287,1.05506941967869,1.05506941967869,122740.738746307,0.0,1.0
1992-10-27,10.25,11.0,10.25,10.25,6667,1.16913097856287,1.254677147726,1.16913097856287,1.16913097856287,58450.8932301166,0.0,1.0
1992-10-28,11.0,11.0,10.0,10.0,1600,1.254677147726,1.254677147726,1.14061558884182,1.14061558884182,14027.5129995781,0.0,1.0
1992-10-29,11.0,11.0,11.0,11.0,0,1.254677147726,1.254677147726,1.254677147726,1.254677147726,0,0.0,1.0
1992-10-30,10.25,10.75,10.0,10.75,21600,1.16913097856287,1.22616175800496,1.14061558884182,1.22616175800496,189371.425494303,0.0,1.0
1992-11-02,10.5,10.5,9.75,10.5,4600,1.19764636828391,1.19764636828391,1.11210019912078,1.19764636828391,40329.0998737869,0.0,1.0
1992-11-03,10.5,10.5,10.12,10.5,5400,1.19764636828391,1.19764636828391,1.15430297590792,1.19764636828391,47342.8563735759,0.0,1.0
1992-11-04,10.5,10.5,10.5,10.5,0,1.19764636828391,1.19764636828391,1.19764636828391,1.19764636828391,0,0.0,1.0
1992-11-05,10.5,10.5,9.75,9.75,26867,1.19764636828391,1.19764636828391,1.11210019912078,1.11210019912078,235548.24484979,0.0,1.0
1992-11-06,10.0,10.5,10.0,10.5,13667,1.14061558884182,1.19764636828391,1.14061558884182,1.19764636828391,119821.262603271,0.0,1.0
1992-11-09,10.75,10.75,10.5,10.75,17000,1.23733979077561,1.23733979077561,1.20856444680408,1.23733979077561,147695.888681835,0.098,1.0
1992-11-10,10.5,11.25,10.37,10.5,35800,1.20856444680408,1.29489047871866,1.19360126793889,1.20856444680408,311030.165577043,0.0,1.0
1992-11-11,11.38,11.38,10.5,10.5,29867,1.30985365758385,1.30985365758385,1.20856444680408,1.20856444680408,259484.300427082,0.0,1.0
1992-11-12,11.25,11.25,10.75,11.25,15067,1.29489047871866,1.29489047871866,1.23733979077561,1.29489047871866,130901.997339366,0.0,1.0
1992-11-13,11.5,11.75,11.0,11.0,18200,1.32366582269019,1.35244116666171,1.26611513474713,1.26611513474713,158121.480824082,0.0,1.0
1992-11-16,11.5,11.75,11.5,11.5,5200,1.32366582269019,1.35244116666171,1.32366582269019,1.32366582269019,45177.5659497378,0.0,1.0
1992-11-17,11.75,11.75,11.25,11.75,1667,1.35244116666171,1.35244116666171,1.29489047871866,1.35244116666171,14482.8850842718,0.0,1.0
1992-11-18,11.25,11.5,11.25,11.25,4467,1.29489047871866,1.32366582269019,1.29489047871866,1.29489047871866,38809.2667495153,0.0,1.0
1992-11-19,11.75,11.75,11.25,11.75,12400,1.35244116666171,1.35244116666171,1.29489047871866,1.35244116666171,107731.118803221,0.0,1.0
1992-11-20,11.75,11.75,11.25,11.25,600,1.35244116666171,1.35244116666171,1.29489047871866,1.29489047871866,5212.79607112361,0.0,1.0
1992-11-23,12.13,12.13,11.5,11.75,9267,1.39617968949843,1.39617968949843,1.32366582269019,1.35244116666171,80511.6353185042,0.0,1.0
1992-11-24,12.13,12.13,12.13,12.13,0,1.39617968949843,1.39617968949843,1.39617968949843,1.39617968949843,0,0.0,1.0
1992-11-25,12.25,12.25,12.25,12.25,6067,1.40999185460476,1.40999185460476,1.40999185460476,1.40999185460476,52710.0562725117,0.0,1.0
1992-11-27,11.75,12.0,11.75,12.0,2000,1.35244116666171,1.38121651063324,1.35244116666171,1.38121651063324,17375.9869037454,0.0,1.0
1992-11-30,12.25,12.25,11.75,12.25,49600,1.40999185460476,1.40999185460476,1.35244116666171,1.40999185460476,430924.475212886,0.0,1.0
1992-12-01,12.38,12.38,11.75,12.25,51467,1.42495503346996,1.42495503346996,1.35244116666171,1.40999185460476,447144.95898753,0.0,1.0
1992-12-02,12.62,12.75,12.0,12.0,54867,1.45257936368262,1.46754254254781,1.38121651063324,1.38121651063324,476684.136723899,0.0,1.0
1992-12-03,12.75,13.0,12.75,12.75,4600,1.46754254254781,1.49631788651934,1.46754254254781,1.46754254254781,39964.7698786145,0.0,1.0
1992-12-04,12.75,13.0,12.75,13.0,6000,1.46754254254781,1.49631788651934,1.46754254254781,1.49631788651934,52127.9607112363,0.0,1.0
1992-12-07,13.25,13.25,12.5,13.0,7000,1.52509323049087,1.52509323049087,1.43876719857629,1.49631788651934,60815.9541631086,0.0,1.0
1992-12-08,13.0,13.5,12.75,12.75,3467,1.49631788651934,1.55386857446239,1.46754254254781,1.46754254254781,30121.2732976426,0.0,1.0
1992-12-09,12.5,12.5,12.5,12.5,467,1.43876719857629,1.43876719857629,1.43876719857629,1.43876719857629,4057.29294202454,0.0,1.0
1992-12-10,13.5,13.5,13.5,13.5,1067,1.55386857446239,1.55386857446239,1.55386857446239,1.55386857446239,9270.08901314816,0.0,1.0
1992-12-11,14.75,14.75,12.75,12.75,71067,1.69774529432002,1.69774529432002,1.46754254254781,1.46754254254781,617429.630644236,0.0,1.0
1992-12-14,14.38,15.0,14.25,14.25,51400,1.65515778524216,1.72652063829155,1.64019460637697,1.64019460637697,446562.863426257,0.0,1.0
1992-12-15,14.5,14.75,14.25,14.25,31200,1.66896995034849,1.69774529432002,1.64019460637697,1.64019460637697,271065.395698429,0.0,1.0
1992-12-16,14.62,14.75,14.25,14.75,27600,1.68278211545483,1.69774529432002,1.64019460637697,1.69774529432002,239788.619271686,0.0,1.0
1992-12-17,14.75,14.75,14.25,14.25,35200,1.69774529432002,1.69774529432002,1.64019460637697,1.64019460637697,305817.369505919,0.0,1.0
1992-12-18,15.0,15.0,14.25,14.25,34267,1.72652063829155,1.72652063829155,1.64019460637697,1.64019460637697,297711.471615321,0.0,1.0
1992-12-21,14.87,15.0,14.5,14.5,56800,1.71155745942635,1.72652063829155,1.66896995034849,1.66896995034849,493478.028066369,0.0,1.0
1992-12-22,14.5,14.75,14.5,14.5,13200,1.66896995034849,1.69774529432002,1.66896995034849,1.66896995034849,114681.51356472,0.0,1.0
1992-12-23,15.25,15.25,14.5,15.0,51200,1.75529598226307,1.75529598226307,1.66896995034849,1.72652063829155,444825.264735882,0.0,1.0
1992-12-24,15.5,15.5,14.75,15.25,9667,1.7840713262346,1.7840713262346,1.69774529432002,1.75529598226307,83986.8326992531,0.0,1.0
1992-12-28,15.5,15.5,15.0,15.0,18200,1.7840713262346,1.7840713262346,1.72652063829155,1.72652063829155,158121.480824083,0.0,1.0
1992-12-29,16.0,16.25,15.25,15.5,57600,1.84162201417765,1.87039735814918,1.75529598226307,1.7840713262346,500428.422827866,0.0,1.0
1992-12-30,16.25,16.25,15.75,15.75,17800,1.87039735814918,1.87039735814918,1.81284667020612,1.81284667020612,154646.283443333,0.0,1.0
1992-12-31,17.25,17.25,16.25,16.75,10800,1.98549873403528,1.98549873403528,1.87039735814918,1.92794804609223,93830.3292802249,0.0,1.0
1993-01-04,16.25,17.25,16.25,16.25,165200,1.87039735814918,1.98549873403528,1.87039735814918,1.87039735814918,1435256.51824936,0.0,1.0
1993-01-05,16.63,17.0,16.25,16.25,31400,1.91413588098589,1.95672339006375,1.87039735814918,1.87039735814918,272802.994388803,0.0,1.0
1993-01-06,17.0,17.0,16.25,16.25,92600,1.95672339006375,1.95672339006375,1.87039735814918,1.87039735814918,804508.193643412,0.0,1.0
1993-01-07,17.25,17.25,16.25,16.5,37800,1.98549873403528,1.98549873403528,1.87039735814918,1.8991727021207,328406.152480787,0.0,1.0
1993-01-08,16.88,17.25,16.5,17.12,57400,1.94291122495742,1.98549873403528,1.8991727021207,1.97053555517009,498690.824137492,0.0,1.0
1993-01-11,17.25,17.5,17.0,17.5,3467,1.98549873403528,2.0142740780068,1.95672339006375,2.0142740780068,30121.2732976426,0.0,1.0
1993-01-12,17.0,17.75,17.0,17.0,36667,1.95672339006375,2.04304942197833,1.95672339006375,1.95672339006375,318562.655899816,0.0,1.0
1993-01-13,18.0,18.0,17.0,18.0,73067,2.07182476594986,2.07182476594986,1.95672339006375,2.07182476594986,634805.61754798,0.0,1.0
1993-01-14,18.0,18.0,17.0,17.0,22867,2.07182476594986,2.07182476594986,1.95672339006375,1.95672339006375,198668.346263972,0.0,1.0
1993-01-15,18.0,18.0,17.0,17.0,99467,2.07182476594986,2.07182476594986,1.95672339006375,1.95672339006375,864168.644677419,0.0,1.0
1993-01-18,17.62,18.0,17.0,17.0,83600,2.02808624311314,2.07182476594986,1.95672339006375,1.95672339006375,726316.252576555,0.0,1.0
1993-01-19,17.62,18.0,17.25,17.5,26867,2.02808624311314,2.07182476594986,1.98549873403528,2.0142740780068,233420.320071463,0.0,1.0
1993-01-20,17.5,17.5,17.25,17.25,10267,2.0142740780068,2.0142740780068,1.98549873403528,1.98549873403528,89199.628770377,0.0,1.0
1993-01-21,17.62,17.75,17.25,17.5,30000,2.02808624311314,2.04304942197833,1.98549873403528,2.0142740780068,260639.80355618,0.0,1.0
1993-01-22,17.25,17.62,17.25,17.25,41200,1.98549873403528,2.02808624311314,1.98549873403528,1.98549873403528,357945.330217154,0.0,1.0
1993-01-25,17.25,18.0,17.25,17.75,19600,1.98549873403528,2.07182476594986,1.98549873403528,2.04304942197833,170284.671656704,0.0,1.0
1993-01-26,18.75,18.75,17.25,17.25,90400,2.15815079786443,2.15815079786443,1.98549873403528,1.98549873403528,785394.608049292,0.0,1.0
1993-01-27,19.5,19.5,18.25,18.25,134800,2.24447682977901,2.24447682977901,2.10060010992138,2.10060010992138,1171141.51731244,0.0,1.0
1993-01-28,20.0,20.75,18.75,19.5,117467,2.30202751772206,2.38835354963664,2.15815079786443,2.24447682977901,1020552.52681113,0.0,1.0
1993-01-29,20.0,20.75,19.25,20.75,24200,2.30202751772206,2.38835354963664,2.21570148580748,2.38835354963664,210249.441535319,0.0,1.0
1993-02-01,18.25,20.0,18.25,20.0,90267,2.10060010992138,2.30202751772206,2.10060010992138,2.30202751772206,784239.104920192,0.0,1.0
1993-02-02,18.13,19.0,17.75,19.0,61867,2.08678794481505,2.18692614183596,2.04304942197833,2.18692614183596,537500.090887007,0.0,1.0
1993-02-03,18.75,18.75,18.0,18.0,46067,2.15815079786443,2.15815079786443,2.07182476594986,2.07182476594986,400229.794347419,0.0,1.0
1993-02-04,18.0,18.75,18.0,18.75,37867,2.07182476594986,2.15815079786443,2.07182476594986,2.15815079786443,328988.248042062,0.0,1.0
1993-02-05,18.25,18.75,18.0,18.0,48200,2.10060010992138,2.15815079786443,2.07182476594986,2.07182476594986,418761.284380264,0.0,1.0
1993-02-08,19.5,20.0,18.25,18.25,86200,2.24447682977901,2.30202751772206,2.10060010992138,2.10060010992138,748905.035551425,0.0,1.0
1993-02-09,19.25,20.25,19.25,19.75,48800,2.21570148580748,2.33080286169359,2.21570148580748,2.27325217375054,423974.080451388,0.0,1.0
1993-02-10,19.75,20.75,19.25,20.25,135400,2.27325217375054,2.38835354963664,2.21570148580748,2.33080286169359,1176354.31338356,0.0,1.0
1993-02-11,18.75,19.75,18.0,19.75,52600,2.15815079786443,2.27325217375054,2.07182476594986,2.27325217375054,456988.455568504,0.0,1.0
1993-02-12,18.25,18.75,18.25,18.5,81400,2.11188004475822,2.16973977201187,2.11188004475822,2.14080990838504,703425.369109955,0.098,1.0
1993-02-16,18.25,18.75,18.0,18.0,130267,2.11188004475822,2.16973977201187,2.0829501811314,2.0829501811314,1125713.91348706,0.0,1.0
1993-02-17,17.75,18.5,17.5,18.5,69600,2.05402031750457,2.14080990838504,2.02509045387775,2.14080990838504,601454.615356915,0.0,1.0
1993-02-18,17.62,18.25,17.62,18.25,19267,2.03897678841862,2.11188004475822,2.03897678841862,2.11188004475822,166497.501064392,0.0,1.0
1993-02-19,17.5,18.25,17.5,17.5,20400,2.02509045387775,2.11188004475822,2.02509045387775,2.02509045387775,176288.421742544,0.0,1.0
1993-02-22,17.5,18.25,17.5,17.5,7267,2.02509045387775,2.11188004475822,2.02509045387775,2.02509045387775,62798.4294511306,0.0,1.0
1993-02-23,17.75,18.25,17.75,18.25,22400,2.05402031750457,2.11188004475822,2.05402031750457,2.11188004475822,193571.600344754,0.0,1.0
1993-02-24,18.0,18.0,17.75,17.75,1400,2.0829501811314,2.0829501811314,2.05402031750457,2.05402031750457,12098.2250215471,0.0,1.0
1993-02-25,18.0,18.0,18.0,18.0,67,2.0829501811314,2.0829501811314,2.0829501811314,2.0829501811314,578.98648317404,0.0,1.0
1993-02-26,18.75,18.75,18.0,18.38,29667,2.16973977201187,2.16973977201187,2.0829501811314,2.12692357384417,256370.029795885,0.0,1.0
1993-03-01,18.25,18.75,18.25,18.75,2600,2.11188004475822,2.16973977201187,2.11188004475822,2.16973977201187,22468.1321828733,0.0,1.0
1993-03-02,19.5,19.5,18.25,18.75,72267,2.25652936289234,2.25652936289234,2.11188004475822,2.16973977201187,624501.734022964,0.0,1.0
1993-03-03,19.37,19.5,19.0,19.0,40800,2.2414858338064,2.25652936289234,2.19866963563869,2.19866963563869,352576.843485088,0.0,1.0
1993-03-04,19.37,19.75,19.0,19.5,18000,2.2414858338064,2.28545922651917,2.19866963563869,2.25652936289234,155548.607419892,0.0,1.0
1993-03-05,19.0,19.75,19.0,19.75,6000,2.19866963563869,2.28545922651917,2.19866963563869,2.28545922651917,51849.5358066307,0.0,1.0
1993-03-08,19.63,20.0,19.0,19.0,22800,2.27157289197829,2.31438909014599,2.19866963563869,2.19866963563869,197028.236065197,0.0,1.0
1993-03-09,19.25,20.0,19.25,20.0,27200,2.22759949926552,2.31438909014599,2.22759949926552,2.31438909014599,235051.228990059,0.0,1.0
1993-03-10,20.0,20.25,19.25,19.25,129867,2.31438909014599,2.34331895377282,2.22759949926552,2.22759949926552,1122257.27776662,0.0,1.0
1993-03-11,20.38,20.5,20.0,20.25,53267,2.35836248285877,2.37224881739964,2.31438909014599,2.34331895377282,460311.537301965,0.0,1.0
1993-03-12,19.5,20.25,18.5,20.25,77067,2.25652936289234,2.34331895377282,2.14080990838504,2.34331895377282,665981.362668268,0.0,1.0
1993-03-15,20.0,20.0,18.75,19.5,33267,2.31438909014599,2.31438909014599,2.16973977201187,2.25652936289234,287479.751279864,0.0,1.0
1993-03-16,20.0,20.0,19.5,20.0,1000,2.31438909014599,2.31438909014599,2.25652936289234,2.31438909014599,8641.58930110512,0.0,1.0
1993-03-17,20.0,20.0,19.37,19.5,6400,2.31438909014599,2.31438909014599,2.2414858338064,2.25652936289234,55306.1715270728,0.0,1.0
1993-03-18,20.0,20.0,19.75,19.75,1000,2.31438909014599,2.31438909014599,2.28545922651917,2.28545922651917,8641.58930110512,0.0,1.0
1993-03-19,20.0,20.0,19.5,19.5,1067,2.31438909014599,2.31438909014599,2.25652936289234,2.25652936289234,9220.57578427916,0.0,1.0
1993-03-22,19.0,20.25,19.0,20.25,18667,2.19866963563869,2.34331895377282,2.19866963563869,2.34331895377282,161312.547483729,0.0,1.0
1993-03-23,20.0,20.0,19.0,20.0,13267,2.31438909014599,2.31438909014599,2.19866963563869,2.31438909014599,114647.965257762,0.0,1.0
1993-03-24,19.5,20.0,19.5,20.0,1667,2.25652936289234,2.31438909014599,2.25652936289234,2.31438909014599,14405.5293649422,0.0,1.0
1993-03-25,19.25,19.25,19.25,19.25,467,2.22759949926552,2.22759949926552,2.22759949926552,2.22759949926552,4035.62220361608,0.0,1.0
1993-03-26,20.25,20.25,19.25,19.25,58800,2.34331895377282,2.34331895377282,2.22759949926552,2.22759949926552,508125.45090498,0.0,1.0
1993-03-29,19.88,20.25,19.5,20.25,10600,2.30050275560512,2.34331895377282,2.25652936289234,2.34331895377282,91600.846591714,0.0,1.0
1993-03-30,18.75,20.0,18.75,20.0,37267,2.16973977201187,2.31438909014599,2.16973977201187,2.31438909014599,322046.108484284,0.0,1.0
1993-03-31,19.5,19.75,19.0,19.75,52400,2.25652936289234,2.28545922651917,2.19866963563869,2.28545922651917,452819.279377908,0.0,1.0
1993-04-01,20.0,20.0,18.75,19.0,19867,2.31438909014599,2.31438909014599,2.16973977201187,2.19866963563869,171682.454645055,0.0,1.0
1993-04-02,18.75,19.5,18.75,19.0,599067,2.16973977201187,2.25652936289234,2.16973977201187,2.19866963563869,5176890.97784513,0.0,1.0
1993-04-05,18.25,19.25,18.25,19.25,55400,2.11188004475822,2.22759949926552,2.11188004475822,2.22759949926552,478744.047281223,0.0,1.0
1993-04-06,18.0,18.75,18.0,18.25,113600,2.0829501811314,2.16973977201187,2.0829501811314,2.11188004475822,981684.544605537,0.0,1.0
1993-04-07,18.25,18.62,18.0,18.0,29867,2.11188004475822,2.15469624292592,2.0829501811314,2.0829501811314,258098.347656106,0.0,1.0
1993-04-08,19.0,19.0,18.25,18.88,84867,2.19866963563869,2.19866963563869,2.11188004475822,2.18478330109782,733385.759216888,0.0,1.0
1993-04-12,18.75,19.0,18.5,19.0,23067,2.16973977201187,2.19866963563869,2.14080990838504,2.19866963563869,199335.540408591,0.0,1.0
1993-04-13,19.0,19.12,18.75,19.0,142467,2.19866963563869,2.21255597017957,2.16973977201187,2.19866963563869,1231141.30296054,0.0,1.0
1993-04-14,19.0,19.37,19.0,19.12,87667,2.19866963563869,2.2414858338064,2.19866963563869,2.21255597017957,757582.209259983,0.0,1.0
1993-04-15,19.12,19.37,18.75,19.25,88800,2.21255597017957,2.2414858338064,2.16973977201187,2.22759949926552,767373.129938134,0.0,1.0
1993-04-16,18.88,19.25,18.75,19.25,60667,2.18478330109782,2.22759949926552,2.16973977201187,2.22759949926552,524259.298130143,0.0,1.0
1993-04-19,20.25,20.5,19.12,19.5,245600,2.34331895377282,2.37224881739964,2.21255597017957,2.25652936289234,2122374.33235141,0.0,1.0
1993-04-20,20.5,20.75,20.0,20.75,143400,2.37224881739964,2.40117868102647,2.31438909014599,2.40117868102647,1239203.90577847,0.0,1.0
1993-04-21,20.0,20.5,20.0,20.5,154200,2.31438909014599,2.37224881739964,2.31438909014599,2.37224881739964,1332533.07023041,0.0,1.0
1993-04-22,19.37,20.5,19.0,20.5,57000,2.2414858338064,2.37224881739964,2.19866963563869,2.37224881739964,492570.59016299,0.0,1.0
1993-04-23,19.75,19.75,19.0,19.0,12267,2.28545922651917,2.28545922651917,2.19866963563869,2.19866963563869,106006.375956656,0.0,1.0
1993-04-26,19.5,20.25,19.25,19.75,20400,2.25652936289234,2.34331895377282,2.22759949926552,2.28545922651917,176288.421742544,0.0,1.0
1993-04-27,19.75,20.25,19.5,20.0,46467,2.28545922651917,2.34331895377282,2.25652936289234,2.31438909014599,401548.730054451,0.0,1.0
1993-04-28,20.12,20.25,19.75,19.75,3067,2.32827542468687,2.34331895377282,2.28545922651917,2.28545922651917,26503.7543864894,0.0,1.0
1993-04-29,19.75,20.25,19.75,19.75,38667,2.28545922651917,2.34331895377282,2.28545922651917,2.28545922651917,334144.333505831,0.0,1.0
1993-04-30,20.0,20.25,19.5,19.5,54600,2.31438909014599,2.34331895377282,2.25652936289234,2.25652936289234,471830.775840339,0.0,1.0
1993-05-03,20.12,20.25,19.75,20.25,18667,2.32827542468687,2.34331895377282,2.28545922651917,2.34331895377282,161312.547483729,0.0,1.0
1993-05-04,20.12,20.25,19.75,20.0,9667,2.32827542468687,2.34331895377282,2.28545922651917,2.31438909014599,83538.243773783,0.0,1.0
1993-05-05,19.75,20.25,19.75,20.25,8267,2.28545922651917,2.34331895377282,2.28545922651917,2.34331895377282,71440.0187522359,0.0,1.0
1993-05-06,19.75,20.25,19.75,19.75,26667,2.28545922651917,2.34331895377282,2.28545922651917,2.28545922651917,230445.26189257,0.0,1.0
1993-05-07,21.0,21.5,19.75,19.75,269600,2.43010854465329,2.48796827190694,2.28545922651917,2.28545922651917,2329772.47557794,0.0,1.0
1993-05-10,22.5,22.75,21.0,21.75,161400,2.60368772641424,2.63261759004107,2.43010854465329,2.51689813553377,1394752.51319837,0.0,1.0
1993-05-11,21.75,22.5,21.75,22.5,127067,2.52823864207548,2.61541928490567,2.52823864207548,2.61541928490567,1093135.43587453,0.098,1.0
1993-05-12,22.25,22.25,21.5,22.25,66800,2.58635907062894,2.58635907062894,2.49917842779875,2.58635907062894,574668.852781748,0.0,1.0
1993-05-13,21.75,22.25,21.5,22.25,88467,2.52823864207548,2.58635907062894,2.49917842779875,2.58635907062894,761066.308368906,0.0,1.0
1993-05-14,21.5,22.25,21.5,21.5,12600,2.49917842779875,2.58635907062894,2.49917842779875,2.49917842779875,108395.621931887,0.0,1.0
1993-05-17,21.75,22.25,21.5,21.5,65067,2.52823864207548,2.58635907062894,2.49917842779875,2.49917842779875,559760.153352545,0.0,1.0
1993-05-18,22.25,22.25,21.75,21.75,132400,2.58635907062894,2.58635907062894,2.52823864207548,2.52823864207548,1139014.31299855,0.0,1.0
1993-05-19,22.12,22.25,21.75,21.75,49400,2.57124775920504,2.58635907062894,2.52823864207548,2.52823864207548,424979.660590095,0.0,1.0
1993-05-20,21.75,22.25,21.75,22.25,17667,2.52823864207548,2.58635907062894,2.52823864207548,2.58635907062894,151986.147037352,0.0,1.0
1993-05-21,21.75,22.25,21.75,22.25,4400,2.52823864207548,2.58635907062894,2.52823864207548,2.58635907062894,37852.4394047858,0.0,1.0
1993-05-24,21.75,22.25,21.75,22.25,30400,2.52823864207548,2.58635907062894,2.52823864207548,2.58635907062894,261525.94497852,0.0,1.0
1993-05-25,22.25,22.25,21.75,21.75,71067,2.58635907062894,2.58635907062894,2.52823864207548,2.52823864207548,611377.116177252,0.0,1.0
1993-05-26,22.5,22.5,21.75,21.75,23267,2.61541928490567,2.61541928490567,2.52823864207548,2.52823864207548,200161.97900708,0.0,1.0
1993-05-27,22.0,22.5,22.0,22.0,109267,2.55729885635221,2.61541928490567,2.55729885635221,2.55729885635221,940005.112827893,0.0,1.0
1993-05-28,21.88,22.0,21.25,22.0,55267,2.54334995349938,2.55729885635221,2.47011821352202,2.55729885635221,475452.447405522,0.0,1.0
1993-06-01,22.25,22.25,21.75,21.75,205400,2.58635907062894,2.58635907062894,2.52823864207548,2.52823864207548,1767020.6940325,0.0,1.0
1993-06-02,22.75,22.75,22.25,22.25,46467,2.6444794991824,2.6444794991824,2.58635907062894,2.58635907062894,399747.56859595,0.0,1.0
1993-06-03,22.5,22.75,22.0,22.25,111867,2.61541928490567,2.6444794991824,2.55729885635221,2.58635907062894,962372.463385266,0.0,1.0
1993-06-04,21.0,22.75,20.12,22.75,136000,2.4410579992453,2.6444794991824,2.33876604499121,2.6444794991824,1169984.49069337,0.0,1.0
1993-06-07,19.75,21.5,19.5,21.25,177600,2.29575692786165,2.49917842779875,2.26669671358492,2.47011821352202,1527862.09961135,0.0,1.0
1993-06-08,19.0,20.25,18.25,19.5,87600,2.20857628503146,2.35387735641511,2.12139564220127,2.26669671358492,753607.657240733,0.0,1.0
1993-06-09,19.25,19.25,18.5,19.0,10600,2.23763649930819,2.23763649930819,2.150455856478,2.20857628503146,91189.9676569837,0.0,1.0
1993-06-10,19.25,19.25,18.5,19.25,21000,2.23763649930819,2.23763649930819,2.150455856478,2.23763649930819,180659.369886477,0.0,1.0
1993-06-11,20.25,20.25,19.25,19.25,56000,2.35387735641511,2.35387735641511,2.23763649930819,2.23763649930819,481758.319697272,0.0,1.0
1993-06-14,20.0,20.0,20.0,20.0,400,2.32481714213838,2.32481714213838,2.32481714213838,2.32481714213838,3441.13085498051,0.0,1.0
1993-06-15,20.5,20.5,19.5,20.25,22067,2.38293757069184,2.38293757069184,2.26669671358492,2.35387735641511,189838.586442137,0.0,1.0
1993-06-16,20.5,20.5,19.75,20.5,467,2.38293757069184,2.38293757069184,2.29575692786165,2.38293757069184,4017.52027318975,0.0,1.0
1993-06-17,19.88,20.5,19.88,20.5,7867,2.31086823928555,2.38293757069184,2.31086823928555,2.38293757069184,67678.4410903292,0.0,1.0
1993-06-18,20.5,20.5,19.5,20.25,45467,2.38293757069184,2.38293757069184,2.26669671358492,2.35387735641511,391144.741458498,0.0,1.0
1993-06-21,20.25,20.5,19.88,20.25,48600,2.35387735641511,2.38293757069184,2.31086823928555,2.35387735641511,418097.398880132,0.0,1.0
1993-06-22,20.0,20.38,20.0,20.0,3867,2.32481714213838,2.36898866783901,2.32481714213838,2.32481714213838,33267.1325405241,0.0,1.0
1993-06-23,20.0,20.5,20.0,20.5,44267,2.32481714213838,2.38293757069184,2.32481714213838,2.38293757069184,380821.348893556,0.0,1.0
1993-06-24,19.88,19.88,19.5,19.75,16067,2.31086823928555,2.31086823928555,2.26669671358492,2.29575692786165,138221.62361743,0.0,1.0
1993-06-25,20.0,20.25,19.5,19.5,9800,2.32481714213838,2.35387735641511,2.26669671358492,2.26669671358492,84307.7059470226,0.0,1.0
1993-06-28,20.75,20.75,19.5,20.25,30467,2.41199778496857,2.41199778496857,2.26669671358492,2.35387735641511,262102.334396728,0.0,1.0
1993-06-29,20.75,20.75,20.0,20.75,27667,2.41199778496857,2.41199778496857,2.32481714213838,2.41199778496857,238014.418411865,0.0,1.0
1993-06-30,19.5,20.0,19.0,20.0,38267,2.26669671358492,2.32481714213838,2.20857628503146,2.32481714213838,329204.386068848,0.0,1.0
1993-07-01,13.25,13.5,12.5,13.5,24600,2.31028703500001,2.35387735641511,2.17951607075473,2.35387735641511,141086.365054201,0.0,1.5
1993-07-02,13.5,13.5,12.75,13.5,8400,2.35387735641511,2.35387735641511,2.22310639216982,2.35387735641511,48175.8319697272,0.0,1.0
1993-07-06,13.5,13.5,13.5,13.5,200,2.35387735641511,2.35387735641511,2.35387735641511,2.35387735641511,1147.04361832684,0.0,1.0
1993-07-07,13.38,13.5,12.75,12.88,25900,2.33295400213586,2.35387735641511,2.22310639216982,2.24577335930567,148542.148573326,0.0,1.0
1993-07-08,13.88,14.25,13.0,13.75,50200,2.42013464496605,2.48464832066039,2.26669671358492,2.3974676778302,287907.948200037,0.0,1.0
1993-07-09,14.25,14.25,13.25,14.25,26400,2.48464832066039,2.48464832066039,2.31028703500001,2.48464832066039,151409.757619143,0.0,1.0
1993-07-12,14.75,14.75,13.25,13.25,26700,2.57182896349058,2.57182896349058,2.31028703500001,2.31028703500001,153130.323046633,0.0,1.0
1993-07-13,14.0,14.75,14.0,14.75,6200,2.4410579992453,2.57182896349058,2.4410579992453,2.57182896349058,35558.352168132,0.0,1.0
1993-07-14,14.25,14.25,13.75,14.0,19700,2.48464832066039,2.48464832066039,2.3974676778302,2.4410579992453,112983.796405194,0.0,1.0
1993-07-15,14.25,14.25,13.75,13.75,19600,2.48464832066039,2.48464832066039,2.3974676778302,2.3974676778302,112410.27459603,0.0,1.0
1993-07-16,13.75,14.25,13.5,14.25,45500,2.3974676778302,2.48464832066039,2.35387735641511,2.48464832066039,260952.423169356,0.0,1.0
1993-07-19,13.75,14.25,13.25,14.25,28600,2.3974676778302,2.48464832066039,2.31028703500001,2.48464832066039,164027.237420738,0.0,1.0
1993-07-20,14.0,14.0,13.25,13.25,197900,2.4410579992453,2.4410579992453,2.31028703500001,2.31028703500001,1134999.66033441,0.0,1.0
1993-07-21,13.25,14.0,13.25,13.62,91600,2.31028703500001,2.4410579992453,2.31028703500001,2.37480071069435,525345.977193693,0.0,1.0
1993-07-22,13.0,13.75,12.5,13.25,105200,2.26669671358492,2.3974676778302,2.17951607075473,2.31028703500001,603344.943239917,0.0,1.0
1993-07-23,13.5,13.75,13.0,13.0,74900,2.35387735641511,2.3974676778302,2.26669671358492,2.26669671358492,429567.835063401,0.0,1.0
1993-07-26,13.25,13.75,13.25,13.25,13600,2.31028703500001,2.3974676778302,2.31028703500001,2.31028703500001,77998.9660462252,0.0,1.0
1993-07-27,13.62,14.0,13.25,14.0,36600,2.37480071069435,2.4410579992453,2.31028703500001,2.4410579992453,209908.982153812,0.0,1.0
1993-07-28,13.12,13.75,13.0,13.25,60400,2.28762006786416,2.3974676778302,2.26669671358492,2.31028703500001,346407.172734706,0.0,1.0
1993-07-29,13.25,13.25,12.75,13.12,15200,2.31028703500001,2.31028703500001,2.22310639216982,2.28762006786416,87175.3149928399,0.0,1.0
1993-07-30,12.5,13.25,12.5,12.62,15800,2.17951607075473,2.31028703500001,2.17951607075473,2.20043942503397,90616.4458478203,0.0,1.0
1993-08-02,12.75,13.25,12.38,12.75,195600,2.22310639216982,2.31028703500001,2.15859271647548,2.22310639216982,1121808.65872365,0.0,1.0
1993-08-03,13.25,13.75,12.5,13.25,65900,2.31028703500001,2.3974676778302,2.17951607075473,2.31028703500001,377950.872238694,0.0,1.0
1993-08-04,14.25,14.25,13.38,13.62,38400,2.48464832066039,2.48464832066039,2.33295400213586,2.37480071069435,220232.374718753,0.0,1.0
1993-08-05,14.62,14.75,13.75,13.75,574800,2.54916199635473,2.57182896349058,2.3974676778302,2.3974676778302,3296603.35907134,0.0,1.0
1993-08-06,14.75,14.75,14.5,14.5,159400,2.57182896349058,2.57182896349058,2.52823864207548,2.52823864207548,914193.763806491,0.0,1.0
1993-08-09,14.5,14.75,14.5,14.75,19100,2.52823864207548,2.57182896349058,2.52823864207548,2.57182896349058,109542.665550213,0.0,1.0
1993-08-10,14.5,14.75,14.25,14.25,7200,2.54009520950039,2.58388995449178,2.496300464509,2.496300464509,41100.8215792566,0.068,1.0
1993-08-11,14.5,14.62,14.25,14.62,25400,2.54009520950039,2.56111668709626,2.496300464509,2.56111668709626,144994.565015711,0.0,1.0
1993-08-12,14.25,14.5,14.25,14.5,74700,2.496300464509,2.54009520950039,2.496300464509,2.54009520950039,426421.023884788,0.0,1.0
1993-08-13,14.38,14.5,14.25,14.5,285100,2.51907373190453,2.54009520950039,2.496300464509,2.54009520950039,1627478.36558973,0.0,1.0
1993-08-16,14.0,14.75,14.0,14.25,65500,2.45250571951762,2.58388995449178,2.45250571951762,2.496300464509,373903.307422404,0.0,1.0
1993-08-17,13.75,14.5,13.75,14.5,16100,2.40871097452623,2.54009520950039,2.40871097452623,2.54009520950039,91906.0038091711,0.0,1.0
1993-08-18,14.25,14.25,13.75,14.25,61200,2.496300464509,2.496300464509,2.40871097452623,2.496300464509,349356.983423682,0.0,1.0
1993-08-19,13.5,14.25,13.5,14.25,9300,2.36491622953485,2.496300464509,2.36491622953485,2.496300464509,53088.5612065397,0.0,1.0
1993-08-20,14.0,14.25,13.5,13.5,33200,2.45250571951762,2.496300464509,2.36491622953485,2.36491622953485,189520.455059905,0.0,1.0
1993-08-23,13.5,14.0,13.5,13.75,55700,2.36491622953485,2.45250571951762,2.36491622953485,2.40871097452623,317960.522495082,0.0,1.0
1993-08-24,13.62,14.25,13.5,13.5,4400,2.38593770713071,2.496300464509,2.36491622953485,2.36491622953485,25117.1687428791,0.0,1.0
1993-08-25,13.5,14.25,13.5,14.25,5200,2.36491622953485,2.496300464509,2.36491622953485,2.496300464509,29683.9266961297,0.0,1.0
1993-08-26,14.25,14.25,13.5,14.25,2400,2.496300464509,2.496300464509,2.36491622953485,2.496300464509,13700.2738597522,0.0,1.0
1993-08-27,14.0,14.25,13.5,13.5,10700,2.45250571951762,2.496300464509,2.36491622953485,2.36491622953485,61080.3876247285,0.0,1.0
1993-08-30,14.0,14.5,13.75,13.75,9700,2.45250571951762,2.54009520950039,2.40871097452623,2.40871097452623,55371.9401831651,0.0,1.0
1993-08-31,13.75,14.5,13.75,14.5,31300,2.40871097452623,2.54009520950039,2.40871097452623,2.54009520950039,178674.404920935,0.0,1.0
1993-09-01,13.75,14.5,13.75,14.5,2600,2.40871097452623,2.54009520950039,2.40871097452623,2.54009520950039,14841.9633480649,0.0,1.0
1993-09-02,15.0,15.5,13.75,13.75,42000,2.62768469948316,2.71527418946593,2.40871097452623,2.40871097452623,239754.792545664,0.0,1.0
1993-09-03,14.75,15.5,14.5,14.5,55100,2.58388995449178,2.71527418946593,2.54009520950039,2.54009520950039,314535.454030144,0.0,1.0
1993-09-07,14.5,15.25,14.5,14.5,59300,2.54009520950039,2.67147944447455,2.54009520950039,2.54009520950039,338510.933284711,0.0,1.0
1993-09-08,14.5,15.0,14.5,14.5,29600,2.54009520950039,2.62768469948316,2.54009520950039,2.54009520950039,168970.044270277,0.0,1.0
1993-09-09,15.25,15.25,15.25,15.25,1000,2.67147944447455,2.67147944447455,2.67147944447455,2.67147944447455,5708.44744156342,0.0,1.0
1993-09-10,15.5,15.5,14.75,15.0,18400,2.71527418946593,2.71527418946593,2.58388995449178,2.62768469948316,105035.432924767,0.0,1.0
1993-09-13,14.75,15.5,14.75,15.0,18200,2.58388995449178,2.71527418946593,2.58388995449178,2.62768469948316,103893.743436454,0.0,1.0
1993-09-14,15.5,15.5,14.75,14.75,24900,2.71527418946593,2.71527418946593,2.58388995449178,2.58388995449178,142140.341294929,0.0,1.0
1993-09-15,15.25,15.5,14.75,14.75,5200,2.67147944447455,2.71527418946593,2.58388995449178,2.58388995449178,29683.9266961298,0.0,1.0
1993-09-16,16.0,16.0,14.75,15.25,57400,2.80286367944871,2.80286367944871,2.58388995449178,2.67147944447455,327664.88314574,0.0,1.0
1993-09-17,16.0,16.5,15.25,16.0,43400,2.80286367944871,2.89045316943148,2.67147944447455,2.80286367944871,247746.618963852,0.0,1.0
1993-09-20,15.5,16.5,15.5,16.5,57800,2.71527418946593,2.89045316943148,2.71527418946593,2.89045316943148,329948.262122366,0.0,1.0
1993-09-21,16.25,16.25,15.5,16.0,23200,2.84665842444009,2.84665842444009,2.71527418946593,2.80286367944871,132435.980644271,0.0,1.0
1993-09-22,16.5,16.75,15.75,16.0,104700,2.89045316943148,2.93424791442286,2.75906893445732,2.80286367944871,597674.44713169,0.0,1.0
1993-09-23,16.5,17.25,16.25,17.0,32500,2.89045316943148,3.02183740440564,2.84665842444009,2.97804265941425,185524.541850811,0.0,1.0
1993-09-24,16.88,17.0,16.5,16.5,17000,2.95702118181839,2.97804265941425,2.89045316943148,2.89045316943148,97043.606506578,0.0,1.0
1993-09-27,16.62,17.25,16.5,17.25,5500,2.91147464702734,3.02183740440564,2.89045316943148,3.02183740440564,31396.4609285988,0.0,1.0
1993-09-28,16.5,16.88,16.5,16.75,30500,2.89045316943148,2.95702118181839,2.89045316943148,2.93424791442286,174107.646967684,0.0,1.0
1993-09-29,17.0,17.0,16.5,17.0,47200,2.97804265941425,2.97804265941425,2.89045316943148,2.97804265941425,269438.719241793,0.0,1.0
1993-09-30,17.25,17.5,16.75,16.88,17200,3.02183740440564,3.06563214939702,2.93424791442286,2.95702118181839,98185.2959948907,0.0,1.0
1993-10-01,17.25,17.75,16.75,16.75,3400,3.02183740440564,3.10942689438841,2.93424791442286,2.93424791442286,19408.7213013156,0.0,1.0
1993-10-04,17.75,18.0,17.25,17.25,133500,3.10942689438841,3.15322163937979,3.02183740440564,3.02183740440564,762077.733448716,0.0,1.0
1993-10-05,18.75,18.75,17.75,18.0,119300,3.28460587435395,3.28460587435395,3.10942689438841,3.15322163937979,681017.779778516,0.0,1.0
1993-10-06,18.75,18.75,18.25,18.75,97300,3.28460587435395,3.28460587435395,3.19701638437118,3.28460587435395,555431.936064121,0.0,1.0
1993-10-07,19.0,19.62,18.5,18.5,106100,3.32840061934534,3.43701158692398,3.24081112936257,3.24081112936257,605666.273549879,0.0,1.0
1993-10-08,18.25,19.12,18.25,19.0,171200,3.19701638437118,3.3494220969412,3.19701638437118,3.32840061934534,977286.201995658,0.0,1.0
1993-10-11,18.12,18.75,18.0,18.5,105300,3.17424311697566,3.28460587435395,3.15322163937979,3.24081112936257,601099.515596628,0.0,1.0
1993-10-12,18.0,18.75,18.0,18.0,80500,3.15322163937979,3.28460587435395,3.15322163937979,3.15322163937979,459530.019045856,0.0,1.0
1993-10-13,17.75,18.5,17.75,18.0,4500,3.10942689438841,3.24081112936257,3.10942689438841,3.15322163937979,25688.0134870354,0.0,1.0
1993-10-14,17.75,18.5,17.75,17.75,156400,3.10942689438841,3.24081112936257,3.10942689438841,3.10942689438841,892801.179860518,0.0,1.0
1993-10-15,17.75,18.25,17.75,17.75,21500,3.10942689438841,3.19701638437118,3.10942689438841,3.10942689438841,122731.619993613,0.0,1.0
1993-10-18,17.75,18.5,17.75,18.5,18200,3.10942689438841,3.24081112936257,3.10942689438841,3.24081112936257,103893.743436454,0.0,1.0
1993-10-19,17.75,18.25,17.75,17.75,14300,3.10942689438841,3.19701638437118,3.10942689438841,3.10942689438841,81630.7984143569,0.0,1.0
1993-10-20,17.75,18.25,17.75,17.75,45500,3.10942689438841,3.19701638437118,3.10942689438841,3.10942689438841,259734.358591135,0.0,1.0
1993-10-21,17.25,18.0,16.75,17.5,54100,3.02183740440564,3.15322163937979,2.93424791442286,3.06563214939702,308827.006588581,0.0,1.0
1993-10-22,16.75,17.25,16.75,17.25,26100,2.93424791442286,3.02183740440564,2.93424791442286,3.02183740440564,148990.478224805,0.0,1.0
1993-10-25,17.12,17.12,16.75,16.75,10000,2.99906413701012,2.99906413701012,2.93424791442286,2.93424791442286,57084.4744156341,0.0,1.0
1993-10-26,16.75,17.25,16.75,16.75,41100,2.93424791442286,3.02183740440564,2.93424791442286,2.93424791442286,234617.189848257,0.0,1.0
1993-10-27,17.25,17.25,16.5,17.0,300,3.02183740440564,3.02183740440564,2.89045316943148,2.97804265941425,1712.53423246902,0.0,1.0
1993-10-28,17.0,17.25,16.5,16.5,23900,2.97804265941425,3.02183740440564,2.89045316943148,2.89045316943148,136431.893853366,0.0,1.0
1993-10-29,16.88,17.25,16.75,16.75,17300,2.95702118181839,3.02183740440564,2.93424791442286,2.93424791442286,98756.140739047,0.0,1.0
1993-11-01,16.75,17.25,16.75,17.0,11600,2.93424791442286,3.02183740440564,2.93424791442286,2.97804265941425,66217.9903221358,0.0,1.0
1993-11-02,17.0,17.25,16.75,17.0,50700,2.97804265941425,3.02183740440564,2.93424791442286,2.97804265941425,289418.285287265,0.0,1.0
1993-11-03,17.0,17.25,16.75,17.25,24800,2.97804265941425,3.02183740440564,2.93424791442286,3.02183740440564,141569.496550773,0.0,1.0
1993-11-04,17.5,17.62,17.0,17.0,76600,3.06563214939702,3.08665362699289,2.97804265941425,2.97804265941425,437267.074023758,0.0,1.0
1993-11-05,17.5,17.5,17.0,17.0,50800,3.06563214939702,3.06563214939702,2.97804265941425,2.97804265941425,289989.130031422,0.0,1.0
1993-11-08,17.25,18.25,17.25,17.5,72700,3.03374957504329,3.20961911562551,3.03374957504329,3.07771696018885,413374.594368787,0.068,1.0
1993-11-09,17.5,18.0,17.25,18.0,24900,3.07771696018885,3.16565173047996,3.03374957504329,3.16565173047996,141582.220079543,0.0,1.0
1993-11-10,17.5,17.75,17.25,17.62,6800,3.07771696018885,3.1216843453344,3.03374957504329,3.09882130505872,38665.0239574656,0.0,1.0
1993-11-11,17.5,18.0,17.25,18.0,62300,3.07771696018885,3.16565173047996,3.03374957504329,3.16565173047996,354239.851845604,0.0,1.0
1993-11-12,17.75,17.75,17.25,17.25,400,3.1216843453344,3.1216843453344,3.03374957504329,3.03374957504329,2274.41317396857,0.0,1.0
1993-11-15,18.0,18.0,17.25,17.25,12300,3.16565173047996,3.16565173047996,3.03374957504329,3.03374957504329,69938.2050995333,0.0,1.0
1993-11-16,17.5,18.0,17.25,17.5,49500,3.07771696018885,3.16565173047996,3.03374957504329,3.07771696018885,281458.63027861,0.0,1.0
1993-11-17,17.25,18.0,17.25,17.25,54100,3.03374957504329,3.16565173047996,3.03374957504329,3.03374957504329,307614.381779249,0.0,1.0
1993-11-18,17.25,17.62,17.25,17.5,30700,3.03374957504329,3.09882130505872,3.03374957504329,3.07771696018885,174561.211102087,0.0,1.0
1993-11-19,17.38,18.0,17.25,17.25,163500,3.05661261531898,3.16565173047996,3.03374957504329,3.03374957504329,929666.384859651,0.0,1.0
1993-11-22,17.25,18.0,17.25,17.25,11600,3.03374957504329,3.16565173047996,3.03374957504329,3.03374957504329,65957.9820450884,0.0,1.0
1993-11-23,17.25,17.75,17.25,17.25,6200,3.03374957504329,3.1216843453344,3.03374957504329,3.03374957504329,35253.4041965128,0.0,1.0
1993-11-24,17.75,17.75,17.25,17.75,3800,3.1216843453344,3.1216843453344,3.03374957504329,3.1216843453344,21606.9251527014,0.0,1.0
1993-11-26,17.5,17.5,17.5,17.5,400,3.07771696018885,3.07771696018885,3.07771696018885,3.07771696018885,2274.41317396856,0.0,1.0
1993-11-29,17.25,17.5,17.0,17.25,7700,3.03374957504329,3.07771696018885,2.98978218989774,3.03374957504329,43782.4535988949,0.0,1.0
1993-11-30,16.75,17.25,16.75,17.0,17300,2.94581480475218,3.03374957504329,2.94581480475218,2.98978218989774,98368.3697741405,0.0,1.0
1993-12-01,17.25,17.25,16.75,16.75,23600,3.03374957504329,3.03374957504329,2.94581480475218,2.94581480475218,134190.377264145,0.0,1.0
1993-12-02,16.75,17.25,16.75,17.25,13100,2.94581480475218,3.03374957504329,2.94581480475218,3.03374957504329,74487.0314474706,0.0,1.0
1993-12-03,16.88,17.25,16.75,17.25,55800,2.96867784502787,3.03374957504329,2.94581480475218,3.03374957504329,317280.637768615,0.0,1.0
1993-12-06,16.75,17.5,16.75,17.5,1300,2.94581480475218,3.07771696018885,2.94581480475218,3.07771696018885,7391.84281539784,0.0,1.0
1993-12-07,17.12,17.5,16.75,16.75,74400,3.01088653476761,3.07771696018885,2.94581480475218,2.94581480475218,423040.850358152,0.0,1.0
1993-12-08,18.12,18.25,16.75,16.75,235800,3.18675607534982,3.20961911562551,2.94581480475218,2.94581480475218,1340766.56605447,0.0,1.0
1993-12-09,17.5,18.0,17.5,18.0,80700,3.07771696018885,3.16565173047996,3.07771696018885,3.16565173047996,458862.857848158,0.0,1.0
1993-12-10,18.0,18.0,17.5,17.5,1800,3.16565173047996,3.16565173047996,3.07771696018885,3.07771696018885,10234.8592828585,0.0,1.0
1993-12-13,17.5,17.88,17.5,17.88,24600,3.07771696018885,3.14454738561009,3.07771696018885,3.14454738561009,139876.410199067,0.0,1.0
1993-12-14,17.75,18.0,17.25,17.25,700,3.1216843453344,3.16565173047996,3.03374957504329,3.03374957504329,3980.22305444499,0.0,1.0
1993-12-15,18.0,18.0,17.25,17.25,15000,3.16565173047996,3.16565173047996,3.03374957504329,3.03374957504329,85290.4940238211,0.0,1.0
1993-12-16,18.0,18.0,17.25,17.25,500,3.16565173047996,3.16565173047996,3.03374957504329,3.03374957504329,2843.0164674607,0.0,1.0
1993-12-17,18.0,18.0,17.5,18.0,74400,3.16565173047996,3.16565173047996,3.07771696018885,3.16565173047996,423040.850358153,0.0,1.0
1993-12-20,18.0,18.0,17.25,17.25,6000,3.16565173047996,3.16565173047996,3.03374957504329,3.03374957504329,34116.1976095284,0.0,1.0
1993-12-21,17.25,18.0,17.25,17.25,30300,3.03374957504329,3.16565173047996,3.03374957504329,3.03374957504329,172286.797928119,0.0,1.0
1993-12-22,17.5,17.5,17.5,17.5,47300,3.07771696018885,3.07771696018885,3.07771696018885,3.07771696018885,268949.357821783,0.0,1.0
1993-12-23,16.75,17.5,16.75,16.75,33200,2.94581480475218,3.07771696018885,2.94581480475218,2.94581480475218,188776.293439391,0.0,1.0
1993-12-27,17.5,17.5,16.75,17.5,3700,3.07771696018885,3.07771696018885,2.94581480475218,3.07771696018885,21038.3218592092,0.0,1.0
1993-12-28,16.75,17.5,16.75,17.5,300,2.94581480475218,3.07771696018885,2.94581480475218,3.07771696018885,1705.80988047643,0.0,1.0
1993-12-29,17.5,17.5,16.5,16.75,144900,3.07771696018885,3.07771696018885,2.90184741960663,2.94581480475218,823906.172270112,0.0,1.0
1993-12-30,16.88,17.25,16.75,16.75,21600,2.96867784502787,3.03374957504329,2.94581480475218,2.94581480475218,122818.311394303,0.0,1.0
1993-12-31,17.12,17.5,16.88,17.5,3200,3.01088653476761,3.07771696018885,2.96867784502787,3.07771696018885,18195.3053917485,0.0,1.0
1994-01-03,17.38,17.5,16.75,17.5,20400,3.05661261531898,3.07771696018885,2.94581480475218,3.07771696018885,115995.071872397,0.0,1.0
1994-01-04,17.5,17.5,16.75,17.5,19800,3.07771696018885,3.07771696018885,2.94581480475218,3.07771696018885,112583.452111444,0.0,1.0
1994-01-05,17.5,17.5,16.75,17.5,27600,3.07771696018885,3.07771696018885,2.94581480475218,3.07771696018885,156934.509003831,0.0,1.0
1994-01-06,18.0,18.0,17.0,17.5,242400,3.16565173047996,3.16565173047996,2.98978218989774,3.07771696018885,1378294.38342495,0.0,1.0
1994-01-07,18.0,18.0,17.5,17.5,53500,3.16565173047996,3.16565173047996,3.07771696018885,3.07771696018885,304202.762018295,0.0,1.0
1994-01-10,18.25,18.25,17.5,17.5,9000,3.20961911562551,3.20961911562551,3.07771696018885,3.07771696018885,51174.2964142928,0.0,1.0
1994-01-11,17.5,18.25,17.5,17.5,1500,3.07771696018885,3.20961911562551,3.07771696018885,3.07771696018885,8529.04940238211,0.0,1.0
1994-01-12,17.75,18.25,17.5,18.25,114600,3.1216843453344,3.20961911562551,3.07771696018885,3.20961911562551,651619.374341994,0.0,1.0
1994-01-13,18.25,18.25,17.5,17.5,25700,3.20961911562551,3.20961911562551,3.07771696018885,3.07771696018885,146131.04642748,0.0,1.0
1994-01-14,18.25,18.25,17.5,18.25,205000,3.20961911562551,3.20961911562551,3.07771696018885,3.20961911562551,1165636.75165889,0.0,1.0
1994-01-17,17.5,17.5,17.5,17.5,900,3.07771696018885,3.07771696018885,3.07771696018885,3.07771696018885,5117.42964142927,0.0,1.0
1994-01-18,17.88,18.25,17.5,18.25,6000,3.14454738561009,3.20961911562551,3.07771696018885,3.20961911562551,34116.1976095285,0.0,1.0
1994-01-19,17.75,18.25,17.5,17.75,43900,3.1216843453344,3.20961911562551,3.07771696018885,3.1216843453344,249616.84584305,0.0,1.0
1994-01-20,18.25,18.25,17.5,17.5,14000,3.20961911562551,3.20961911562551,3.07771696018885,3.07771696018885,79604.4610888998,0.0,1.0
1994-01-21,17.5,18.25,17.5,17.5,43800,3.07771696018885,3.20961911562551,3.07771696018885,3.07771696018885,249048.242549558,0.0,1.0
1994-01-24,18.25,18.25,18.25,18.25,200,3.20961911562551,3.20961911562551,3.20961911562551,3.20961911562551,1137.20658698428,0.0,1.0
1994-01-25,18.25,18.25,17.5,17.5,2600,3.20961911562551,3.20961911562551,3.07771696018885,3.07771696018885,14783.6856307957,0.0,1.0
1994-01-26,18.5,18.5,17.5,17.5,14700,3.25358650077107,3.25358650077107,3.07771696018885,3.07771696018885,83584.6841433447,0.0,1.0
1994-01-27,18.0,18.5,18.0,18.5,35400,3.16565173047996,3.25358650077107,3.16565173047996,3.25358650077107,201285.565896218,0.0,1.0
1994-01-28,18.25,18.25,17.75,18.0,4900,3.20961911562551,3.20961911562551,3.1216843453344,3.16565173047996,27861.5613811149,0.0,1.0
1994-01-31,17.5,17.75,17.0,17.75,67000,3.07771696018885,3.1216843453344,2.98978218989774,3.1216843453344,380964.206639734,0.0,1.0
1994-02-01,17.75,17.75,17.25,17.25,84900,3.1216843453344,3.1216843453344,3.03374957504329,3.03374957504329,482744.196174828,0.0,1.0
1994-02-02,19.0,19.25,17.25,17.75,250800,3.34152127106218,3.38548865620773,3.03374957504329,3.1216843453344,1426057.06007829,0.0,1.0
1994-02-03,18.5,19.0,18.25,19.0,52600,3.25358650077107,3.34152127106218,3.20961911562551,3.34152127106218,299085.332376866,0.0,1.0
1994-02-04,18.25,18.75,18.25,18.25,62000,3.20961911562551,3.29755388591662,3.20961911562551,3.20961911562551,352534.041965128,0.0,1.0
1994-02-07,18.0,18.25,17.75,18.0,100400,3.16565173047996,3.20961911562551,3.1216843453344,3.16565173047996,570877.706666109,0.0,1.0
1994-02-08,17.75,18.25,17.75,18.25,24700,3.1216843453344,3.20961911562551,3.1216843453344,3.20961911562551,140445.013492559,0.0,1.0
1994-02-09,17.88,18.25,17.75,18.0,4600,3.14454738561009,3.20961911562551,3.1216843453344,3.16565173047996,26155.7515006385,0.0,1.0
1994-02-10,18.5,18.5,17.75,17.75,39600,3.25358650077107,3.25358650077107,3.1216843453344,3.1216843453344,225166.904222888,0.0,1.0
1994-02-11,17.75,18.25,17.75,18.25,5000,3.1216843453344,3.20961911562551,3.1216843453344,3.20961911562551,28430.1646746071,0.0,1.0
1994-02-14,18.5,18.5,17.75,18.5,6600,3.26554562953066,3.26554562953066,3.13315864454969,3.26554562953066,37390.3824512012,0.068,1.0
1994-02-15,18.38,18.5,17.75,18.5,32300,3.2443637119337,3.26554562953066,3.13315864454969,3.26554562953066,182986.265632394,0.0,1.0
1994-02-16,18.5,18.5,17.75,17.75,2600,3.26554562953066,3.26554562953066,3.13315864454969,3.13315864454969,14729.5446019884,0.0,1.0
1994-02-17,18.38,18.5,17.75,18.5,37300,3.2443637119337,3.26554562953066,3.13315864454969,3.26554562953066,211312.31294391,0.0,1.0
1994-02-18,18.25,18.5,18.0,18.5,86500,3.221416634537,3.26554562953066,3.17728763954334,3.26554562953066,490040.618489228,0.0,1.0
1994-02-22,18.5,18.5,18.5,18.5,300,3.26554562953066,3.26554562953066,3.26554562953066,3.26554562953066,1699.56283869096,0.0,1.0
1994-02-23,18.25,18.25,17.75,17.75,8900,3.221416634537,3.221416634537,3.13315864454969,3.13315864454969,50420.3642144986,0.0,1.0
1994-02-24,18.25,18.5,18.0,18.0,26900,3.221416634537,3.26554562953066,3.17728763954334,3.17728763954334,152394.134535957,0.0,1.0
1994-02-25,17.75,18.5,17.75,18.5,41200,3.13315864454969,3.26554562953066,3.13315864454969,3.26554562953066,233406.629846892,0.0,1.0
1994-02-28,18.25,18.5,17.75,17.75,14700,3.221416634537,3.26554562953066,3.13315864454969,3.13315864454969,83278.5790958573,0.0,1.0
1994-03-01,18.0,18.0,17.25,17.75,28900,3.17728763954334,3.17728763954334,3.04490065456237,3.13315864454969,163724.553460563,0.0,1.0
1994-03-02,17.62,17.62,17.12,17.25,5700,3.11021156715299,3.11021156715299,3.02195357716567,3.04490065456237,32291.6939351283,0.0,1.0
1994-03-03,17.62,18.0,17.25,17.75,45800,3.11021156715299,3.17728763954334,3.04490065456237,3.13315864454969,259466.593373487,0.0,1.0
1994-03-04,18.0,18.25,17.75,18.0,29800,3.17728763954334,3.221416634537,3.13315864454969,3.17728763954334,168823.241976636,0.0,1.0
1994-03-07,17.88,18.25,17.5,17.5,18500,3.15610572194639,3.221416634537,3.08902964955603,3.08902964955603,104806.375052609,0.0,1.0
1994-03-08,17.5,18.25,17.5,17.5,25500,3.08902964955603,3.221416634537,3.08902964955603,3.08902964955603,144462.841288732,0.0,1.0
1994-03-09,17.5,18.0,17.0,17.25,17500,3.08902964955603,3.17728763954334,3.00077165956871,3.04490065456237,99141.1655903062,0.0,1.0
1994-03-10,17.0,17.0,17.0,17.0,2000,3.00077165956871,3.00077165956871,3.00077165956871,3.00077165956871,11330.4189246064,0.0,1.0
1994-03-11,16.62,17.0,16.62,16.75,12700,2.93369558717835,3.00077165956871,2.93369558717835,2.95664266457506,71948.1601712509,0.0,1.0
1994-03-14,16.5,17.0,16.5,17.0,9500,2.9125136695814,3.00077165956871,2.9125136695814,3.00077165956871,53819.4898918805,0.0,1.0
1994-03-15,17.0,17.0,16.25,17.0,29500,3.00077165956871,3.00077165956871,2.86838467458774,3.00077165956871,167123.679137945,0.0,1.0
1994-03-16,16.75,17.0,16.25,16.25,20100,2.95664266457506,3.00077165956871,2.86838467458774,2.86838467458774,113870.710192294,0.0,1.0
1994-03-17,16.5,17.0,16.5,17.0,4900,2.9125136695814,3.00077165956871,2.9125136695814,3.00077165956871,27759.5263652857,0.0,1.0
1994-03-18,17.0,17.0,16.5,16.5,26800,3.00077165956871,3.00077165956871,2.9125136695814,2.9125136695814,151827.613589726,0.0,1.0
1994-03-21,16.5,17.25,16.5,16.75,63700,2.9125136695814,3.04490065456237,2.9125136695814,2.95664266457506,360873.842748715,0.0,1.0
1994-03-22,16.25,16.75,16.25,16.25,67400,2.86838467458774,2.95664266457506,2.86838467458774,2.86838467458774,381835.117759237,0.0,1.0
1994-03-23,15.75,16.5,15.75,16.5,34200,2.78012668460043,2.9125136695814,2.78012668460043,2.9125136695814,193750.16361077,0.0,1.0
1994-03-24,16.0,16.25,15.5,15.75,7600,2.82425567959408,2.86838467458774,2.73599768960677,2.78012668460043,43055.5919135045,0.0,1.0
1994-03-25,15.5,16.25,15.5,15.5,4900,2.73599768960677,2.86838467458774,2.73599768960677,2.73599768960677,27759.5263652857,0.0,1.0
1994-03-28,15.25,16.0,15.0,15.5,59900,2.69186869461311,2.82425567959408,2.64773969961945,2.73599768960677,339346.046791963,0.0,1.0
1994-03-29,14.75,15.75,14.75,15.75,43600,2.6036107046258,2.78012668460043,2.6036107046258,2.78012668460043,247003.13255642,0.0,1.0
1994-03-30,14.25,15.25,14.25,14.75,21700,2.51535271463848,2.69186869461311,2.51535271463848,2.6036107046258,122935.04533198,0.0,1.0
1994-03-31,15.0,15.0,14.25,14.25,22100,2.64773969961945,2.64773969961945,2.51535271463848,2.51535271463848,125201.129116901,0.0,1.0
1994-04-04,13.75,14.5,13.38,14.25,44700,2.42709472465117,2.55948170963214,2.36178381206055,2.51535271463848,253234.862964953,0.0,1.0
1994-04-05,14.0,14.5,13.5,14.0,64800,2.47122371964482,2.55948170963214,2.38296572965751,2.47122371964482,367105.573157249,0.0,1.0
1994-04-06,14.75,14.75,14.25,14.5,44400,2.6036107046258,2.6036107046258,2.51535271463848,2.55948170963214,251535.300126262,0.0,1.0
1994-04-07,14.75,14.75,14.25,14.75,48200,2.6036107046258,2.6036107046258,2.51535271463848,2.6036107046258,273063.096083015,0.0,1.0
1994-04-08,14.25,14.5,13.62,14.5,53100,2.51535271463848,2.55948170963214,2.40414764725446,2.55948170963214,300822.622448301,0.0,1.0
1994-04-11,14.25,14.25,13.5,13.62,24700,2.51535271463848,2.51535271463848,2.38296572965751,2.40414764725446,139930.673718889,0.0,1.0
1994-04-12,14.25,14.25,13.75,14.25,17000,2.51535271463848,2.51535271463848,2.42709472465117,2.51535271463848,96308.5608591547,0.0,1.0
1994-04-13,14.25,14.25,13.5,14.25,3300,2.51535271463848,2.51535271463848,2.38296572965751,2.51535271463848,18695.1912256006,0.0,1.0
1994-04-14,14.0,14.25,13.5,14.25,3200,2.47122371964482,2.51535271463848,2.38296572965751,2.51535271463848,18128.6702793703,0.0,1.0
1994-04-15,14.25,14.25,13.5,13.88,16000,2.51535271463848,2.51535271463848,2.38296572965751,2.45004180204787,90643.3513968515,0.0,1.0
1994-04-18,13.0,14.0,12.5,14.0,56000,2.29470773967019,2.47122371964482,2.20644974968288,2.47122371964482,317251.729888981,0.0,1.0
1994-04-19,12.75,13.25,12.0,13.25,73400,2.25057874467654,2.33883673466385,2.11819175969556,2.33883673466385,415826.374533055,0.0,1.0
1994-04-20,12.5,12.75,12.25,12.75,99400,2.20644974968288,2.25057874467654,2.16232075468922,2.25057874467654,563121.820552939,0.0,1.0
1994-04-21,12.75,12.75,12.5,12.75,78600,2.25057874467654,2.25057874467654,2.20644974968288,2.25057874467654,445285.463737032,0.0,1.0
1994-04-22,12.75,12.75,12.5,12.75,76600,2.25057874467654,2.25057874467654,2.20644974968288,2.25057874467654,433955.044812425,0.0,1.0
1994-04-25,12.56,12.75,12.0,12.75,257700,2.21704070848136,2.25057874467654,2.11819175969556,2.25057874467654,1459924.47843554,0.0,1.0
1994-04-26,12.75,12.75,12.5,12.75,56100,2.25057874467654,2.25057874467654,2.20644974968288,2.25057874467654,317818.25083521,0.0,1.0
1994-04-28,12.75,12.75,12.5,12.75,44900,2.25057874467654,2.25057874467654,2.20644974968288,2.25057874467654,254367.904857414,0.0,1.0
1994-04-29,12.5,12.75,12.44,12.75,61300,2.20644974968288,2.25057874467654,2.1958587908844,2.25057874467654,347277.340039187,0.0,1.0
1994-05-02,12.75,12.75,12.25,12.75,48700,2.25057874467654,2.25057874467654,2.16232075468922,2.25057874467654,275895.700814166,0.0,1.0
1994-05-03,12.62,12.75,12.25,12.25,97700,2.22763166727983,2.25057874467654,2.16232075468922,2.16232075468922,553490.964467025,0.0,1.0
1994-05-04,12.75,13.0,12.25,12.75,111600,2.25057874467654,2.29470773967019,2.16232075468922,2.25057874467654,632237.375993037,0.0,1.0
1994-05-05,14.0,14.0,12.75,13.0,68300,2.47122371964482,2.47122371964482,2.25057874467654,2.29470773967019,386933.80627531,0.0,1.0
1994-05-06,14.0,14.25,13.25,14.0,50200,2.47122371964482,2.51535271463848,2.33883673466385,2.47122371964482,284393.515007622,0.0,1.0
1994-05-09,14.75,14.75,14.0,14.0,56400,2.6036107046258,2.6036107046258,2.47122371964482,2.47122371964482,319517.813673901,0.0,1.0
1994-05-10,14.5,15.12,14.25,14.5,31600,2.57148479627041,2.68143793928336,2.52714885150713,2.57148479627041,178184.992835484,0.068,1.0
1994-05-11,14.88,15.25,14.5,15.25,42300,2.6388754323106,2.70449263056026,2.57148479627041,2.70449263056026,238519.784713322,0.0,1.0
1994-05-12,16.0,16.0,15.0,15.25,54100,2.83750046485011,2.83750046485011,2.66015668579698,2.70449263056026,305057.218746826,0.0,1.0
1994-05-13,15.75,16.0,15.5,15.5,14000,2.79316452008683,2.83750046485011,2.74882857532355,2.74882857532355,78942.7183448347,0.0,1.0
1994-05-16,15.25,15.75,15.25,15.38,6200,2.70449263056026,2.79316452008683,2.70449263056026,2.72754732183717,34960.3466955697,0.0,1.0
1994-05-17,15.0,15.75,15.0,15.25,46900,2.66015668579698,2.79316452008683,2.66015668579698,2.70449263056026,264458.106455196,0.0,1.0
1994-05-18,15.75,15.75,15.25,15.25,20000,2.79316452008683,2.79316452008683,2.70449263056026,2.70449263056026,112775.311921192,0.0,1.0
1994-05-19,15.75,15.75,15.25,15.75,119700,2.79316452008683,2.79316452008683,2.70449263056026,2.79316452008683,674960.241848337,0.0,1.0
1994-05-20,15.75,15.75,15.25,15.5,44000,2.79316452008683,2.79316452008683,2.70449263056026,2.74882857532355,248105.686226623,0.0,1.0
1994-05-23,15.38,15.56,15.25,15.25,182200,2.72754732183717,2.75946920206673,2.70449263056026,2.70449263056026,1027383.09160206,0.0,1.0
1994-05-24,15.25,15.75,15.25,15.25,10800,2.70449263056026,2.79316452008683,2.70449263056026,2.70449263056026,60898.668437444,0.0,1.0
1994-05-25,15.75,15.75,15.12,15.12,153600,2.79316452008683,2.79316452008683,2.68143793928336,2.68143793928336,866114.395554758,0.0,1.0
1994-05-26,15.0,15.75,15.0,15.75,35600,2.66015668579698,2.79316452008683,2.66015668579698,2.79316452008683,200740.055219723,0.0,1.0
1994-05-27,15.75,15.75,15.0,15.0,8300,2.79316452008683,2.79316452008683,2.66015668579698,2.66015668579698,46801.7544472949,0.0,1.0
1994-05-31,14.75,15.5,14.75,15.5,57200,2.6158207410337,2.74882857532355,2.6158207410337,2.74882857532355,322537.39209461,0.0,1.0
1994-06-01,14.75,14.75,14.75,14.75,39700,2.6158207410337,2.6158207410337,2.6158207410337,2.6158207410337,223858.994163567,0.0,1.0
1994-06-02,15.5,15.5,14.75,15.5,30000,2.74882857532355,2.74882857532355,2.6158207410337,2.74882857532355,169162.967881788,0.0,1.0
1994-06-03,14.88,15.5,14.88,15.5,4500,2.6388754323106,2.74882857532355,2.6388754323106,2.74882857532355,25374.4451822683,0.0,1.0
1994-06-06,15.5,15.5,15.25,15.25,3000,2.74882857532355,2.74882857532355,2.70449263056026,2.70449263056026,16916.2967881788,0.0,1.0
1994-06-07,14.0,14.75,14.0,14.75,40200,2.48281290674385,2.6158207410337,2.48281290674385,2.6158207410337,226678.376961597,0.0,1.0
1994-06-08,13.62,14.25,13.5,14.0,16500,2.41542227070366,2.52714885150713,2.39414101721728,2.48281290674385,93039.6323349837,0.0,1.0
1994-06-09,13.62,14.0,13.5,13.88,43600,2.41542227070366,2.48281290674385,2.39414101721728,2.46153165325747,245850.179988199,0.0,1.0
1994-06-10,14.25,14.25,13.5,14.25,33100,2.52714885150713,2.52714885150713,2.39414101721728,2.52714885150713,186643.141229574,0.0,1.0
1994-06-13,13.5,13.62,13.5,13.5,29800,2.39414101721728,2.41542227070366,2.39414101721728,2.39414101721728,168035.214762577,0.0,1.0
1994-06-14,13.75,13.75,13.75,13.75,500,2.43847696198056,2.43847696198056,2.43847696198056,2.43847696198056,2819.38279802982,0.0,1.0
1994-06-15,13.25,14.0,12.75,13.5,157300,2.349805072454,2.48281290674385,2.26113318292743,2.39414101721728,886977.828260178,0.0,1.0
1994-06-16,12.5,13.5,12.5,13.5,16900,2.21679723816415,2.39414101721728,2.21679723816415,2.39414101721728,95295.1385734076,0.0,1.0
1994-06-17,12.5,13.0,12.5,13.0,58000,2.21679723816415,2.30546912769072,2.21679723816415,2.30546912769072,327048.404571458,0.0,1.0
1994-06-20,12.5,13.0,12.5,12.88,67700,2.21679723816415,2.30546912769072,2.21679723816415,2.28418787420434,381744.430853236,0.0,1.0
1994-06-21,12.38,13.0,12.38,13.0,22000,2.19551598467777,2.30546912769072,2.19551598467777,2.30546912769072,124052.843113312,0.0,1.0
1994-06-22,13.0,13.0,12.25,13.0,25700,2.30546912769072,2.30546912769072,2.17246129340087,2.30546912769072,144916.275818732,0.0,1.0
1994-06-23,12.25,13.0,12.25,12.62,6700,2.17246129340087,2.30546912769072,2.17246129340087,2.23807849165053,37779.7294935994,0.0,1.0
1994-06-24,12.38,13.0,12.25,12.25,4700,2.19551598467777,2.30546912769072,2.17246129340087,2.17246129340087,26502.1983014803,0.0,1.0
1994-06-27,12.25,12.25,12.25,12.25,100,2.17246129340087,2.17246129340087,2.17246129340087,2.17246129340087,563.876559605962,0.0,1.0
1994-06-28,12.0,13.0,12.0,13.0,11300,2.12812534863758,2.30546912769072,2.12812534863758,2.30546912769072,63718.0512354739,0.0,1.0
1994-06-29,12.0,12.75,12.0,12.75,16200,2.12812534863758,2.26113318292743,2.12812534863758,2.26113318292743,91348.0026561661,0.0,1.0
1994-06-30,12.0,12.75,12.0,12.75,12000,2.12812534863758,2.26113318292743,2.12812534863758,2.26113318292743,67665.1871527156,0.0,1.0
1994-07-01,12.75,12.75,12.0,12.0,5200,2.26113318292743,2.26113318292743,2.12812534863758,2.12812534863758,29321.5810995101,0.0,1.0
1994-07-05,12.0,12.75,12.0,12.5,16100,2.12812534863758,2.26113318292743,2.12812534863758,2.21679723816415,90784.1260965601,0.0,1.0
1994-07-06,12.75,12.75,12.38,12.75,1700,2.26113318292743,2.26113318292743,2.19551598467777,2.26113318292743,9585.90151330137,0.0,1.0
1994-07-07,12.75,12.75,12.25,12.75,179700,2.26113318292743,2.26113318292743,2.17246129340087,2.26113318292743,1013286.17761192,0.0,1.0
1994-07-08,12.25,13.0,12.25,12.38,37500,2.17246129340087,2.30546912769072,2.17246129340087,2.19551598467777,211453.709852236,0.0,1.0
1994-07-11,12.25,12.25,12.25,12.25,500,2.17246129340087,2.17246129340087,2.17246129340087,2.17246129340087,2819.38279802981,0.0,1.0
1994-07-12,13.0,13.0,12.25,12.75,58000,2.30546912769072,2.30546912769072,2.17246129340087,2.26113318292743,327048.404571458,0.0,1.0
1994-07-13,13.12,13.25,12.75,13.0,15100,2.32675038117709,2.349805072454,2.26113318292743,2.30546912769072,85145.3605005004,0.0,1.0
1994-07-14,13.25,13.25,13.12,13.25,7300,2.349805072454,2.349805072454,2.32675038117709,2.349805072454,41162.9888512352,0.0,1.0
1994-07-15,13.25,13.25,13.25,13.25,17000,2.349805072454,2.349805072454,2.349805072454,2.349805072454,95859.0151330136,0.0,1.0
1994-07-18,14.25,14.5,13.25,13.75,108200,2.52714885150713,2.57148479627041,2.349805072454,2.43847696198056,610114.437493651,0.0,1.0
1994-07-19,14.5,14.5,14.0,14.5,168300,2.57148479627041,2.57148479627041,2.48281290674385,2.57148479627041,949004.249816836,0.0,1.0
1994-07-20,14.12,14.5,14.0,14.5,60200,2.50409416023022,2.57148479627041,2.48281290674385,2.57148479627041,339453.68888279,0.0,1.0
1994-07-21,14.25,14.5,14.0,14.0,17400,2.52714885150713,2.57148479627041,2.48281290674385,2.48281290674385,98114.5213714375,0.0,1.0
1994-07-22,13.5,14.25,13.12,14.25,58500,2.39414101721728,2.52714885150713,2.32675038117709,2.52714885150713,329867.787369488,0.0,1.0
1994-07-25,13.5,13.5,13.25,13.5,3600,2.39414101721728,2.39414101721728,2.349805072454,2.39414101721728,20299.5561458147,0.0,1.0
1994-07-26,13.25,13.38,13.25,13.38,800,2.349805072454,2.37285976373091,2.349805072454,2.37285976373091,4511.0124768477,0.0,1.0
1994-07-27,12.5,13.25,12.5,13.25,18600,2.21679723816415,2.349805072454,2.21679723816415,2.349805072454,104881.040086709,0.0,1.0
1994-07-28,12.5,13.0,12.5,13.0,10300,2.21679723816415,2.30546912769072,2.21679723816415,2.30546912769072,58079.2856394141,0.0,1.0
1994-07-29,12.5,12.5,12.5,12.5,0,2.21679723816415,2.21679723816415,2.21679723816415,2.21679723816415,0,0.0,1.0
1994-08-01,12.62,12.75,12.5,12.5,7500,2.23807849165053,2.26113318292743,2.21679723816415,2.21679723816415,42290.7419704471,0.0,1.0
1994-08-02,13.0,13.0,12.5,12.75,55500,2.30546912769072,2.30546912769072,2.21679723816415,2.26113318292743,312951.490581308,0.0,1.0
1994-08-03,12.62,13.0,12.5,13.0,10300,2.23807849165053,2.30546912769072,2.21679723816415,2.30546912769072,58079.285639414,0.0,1.0
1994-08-04,13.0,13.25,12.75,13.25,114000,2.30546912769072,2.349805072454,2.26113318292743,2.349805072454,642819.277950796,0.0,1.0
1994-08-05,13.25,13.25,12.88,13.0,117500,2.349805072454,2.349805072454,2.28418787420434,2.30546912769072,662554.957537005,0.0,1.0
1994-08-08,13.5,13.5,12.75,13.25,8300,2.39414101721728,2.39414101721728,2.26113318292743,2.349805072454,46801.7544472949,0.0,1.0
1994-08-09,13.25,13.25,12.75,13.0,14900,2.36221913698772,2.36221913698772,2.27307879219573,2.31764896459172,83576.0734085638,0.07,1.0
1994-08-10,13.25,13.25,12.75,12.75,1800,2.36221913698772,2.36221913698772,2.27307879219573,2.27307879219573,10096.43839835,0.0,1.0
1994-08-11,13.12,13.25,12.75,13.25,46700,2.3390426473418,2.36221913698772,2.27307879219573,2.36221913698772,261946.485112747,0.0,1.0
1994-08-12,12.75,13.12,12.75,13.06,60600,2.27307879219573,2.3390426473418,2.27307879219573,2.32834580596676,339913.426077783,0.0,1.0
1994-08-15,12.75,13.0,12.25,13.0,16700,2.27307879219573,2.31764896459172,2.18393844740374,2.31764896459172,93672.5118069139,0.0,1.0
1994-08-16,11.81,12.75,11.81,12.75,16900,2.10549494398679,2.27307879219573,2.10549494398679,2.27307879219573,94794.3382956194,0.0,1.0
1994-08-17,12.0,12.25,11.75,12.25,114200,2.13936827500774,2.18393844740374,2.09479810261175,2.18393844740374,640562.925050874,0.0,1.0
1994-08-18,12.25,12.25,12.0,12.0,6300,2.18393844740374,2.18393844740374,2.13936827500774,2.13936827500774,35337.534394225,0.0,1.0
1994-08-19,12.0,12.25,11.88,12.25,15700,2.13936827500774,2.18393844740374,2.11797459225767,2.18393844740374,88063.3793633863,0.0,1.0
1994-08-22,11.75,12.25,11.62,12.25,54000,2.09479810261175,2.18393844740374,2.07162161296583,2.18393844740374,302893.1519505,0.0,1.0
1994-08-23,11.5,12.0,11.5,11.5,76500,2.05022793021576,2.13936827500774,2.05022793021576,2.05022793021576,429098.631929874,0.0,1.0
1994-08-24,11.38,11.75,10.75,11.56,283200,2.02883424746568,2.09479810261175,1.91651741302777,2.06092477159079,1588506.30800707,0.0,1.0
1994-08-25,11.75,11.75,11.25,11.5,401300,2.09479810261175,2.09479810261175,2.00565775781976,2.05022793021576,2250944.8495877,0.0,1.0
1994-08-26,11.88,12.25,11.75,11.75,290200,2.11797459225767,2.18393844740374,2.09479810261175,2.09479810261175,1627770.23511176,0.0,1.0
1994-08-29,12.0,12.25,11.75,12.25,114600,2.13936827500774,2.18393844740374,2.09479810261175,2.18393844740374,642806.578028285,0.0,1.0
1994-08-30,12.12,12.5,12.0,12.25,51200,2.16076195775782,2.22850861979973,2.13936827500774,2.18393844740374,287187.581108623,0.0,1.0
1994-08-31,12.31,12.5,12.25,12.5,39700,2.19463528877878,2.22850861979973,2.18393844740374,2.22850861979973,222682.558008053,0.0,1.0
1994-09-01,13.0,13.0,12.25,12.5,39100,2.31764896459172,2.31764896459172,2.18393844740374,2.22850861979973,219317.078541936,0.0,1.0
1994-09-02,13.38,13.38,12.75,13.25,27900,2.38539562663364,2.38539562663364,2.27307879219573,2.36221913698772,156494.795174425,0.0,1.0
1994-09-06,13.75,13.75,13.0,13.5,22700,2.45135948177971,2.45135948177971,2.31764896459172,2.40678930938371,127327.30646808,0.0,1.0
1994-09-07,13.44,13.75,13.0,13.75,18500,2.39609246800867,2.45135948177971,2.31764896459172,2.45135948177971,103768.950205264,0.0,1.0
1994-09-08,13.62,13.75,13.0,13.75,88700,2.42818299213379,2.45135948177971,2.31764896459172,2.45135948177971,497530.047740914,0.0,1.0
1994-09-09,13.5,13.75,13.0,13.5,21700,2.40678930938371,2.45135948177971,2.31764896459172,2.40678930938371,121718.174024553,0.0,1.0
1994-09-12,13.0,13.75,13.0,13.75,1700,2.31764896459172,2.45135948177971,2.31764896459172,2.45135948177971,9535.52515399724,0.0,1.0
1994-09-13,13.62,13.75,13.0,13.75,35700,2.42818299213379,2.45135948177971,2.31764896459172,2.45135948177971,200246.028233942,0.0,1.0
1994-09-14,13.5,13.75,13.5,13.5,29600,2.40678930938371,2.45135948177971,2.40678930938371,2.40678930938371,166030.320328422,0.0,1.0
1994-09-15,13.38,13.75,13.38,13.75,15700,2.38539562663364,2.45135948177971,2.38539562663364,2.45135948177971,88063.379363386,0.0,1.0
1994-09-16,13.75,13.75,13.25,13.75,9500,2.45135948177971,2.45135948177971,2.36221913698772,2.45135948177971,53286.7582135139,0.0,1.0
1994-09-19,12.75,13.75,12.5,13.75,69600,2.27307879219573,2.45135948177971,2.22850861979973,2.45135948177971,390395.618069533,0.0,1.0
1994-09-20,12.25,13.25,12.25,13.25,61500,2.18393844740374,2.36221913698772,2.18393844740374,2.36221913698772,344961.645276958,0.0,1.0
1994-09-21,12.0,12.5,11.75,12.0,7200,2.13936827500774,2.22850861979973,2.09479810261175,2.13936827500774,40385.7535934001,0.0,1.0
1994-09-22,12.25,12.25,12.0,12.0,10800,2.18393844740374,2.18393844740374,2.13936827500774,2.13936827500774,60578.6303901,0.0,1.0
1994-09-23,12.12,12.5,12.0,12.0,50000,2.16076195775782,2.22850861979973,2.13936827500774,2.13936827500774,280456.622176389,0.0,1.0
1994-09-26,12.5,12.5,12.0,12.0,4400,2.22850861979973,2.22850861979973,2.13936827500774,2.13936827500774,24680.1827515223,0.0,1.0
1994-09-27,12.25,12.5,11.62,12.5,12900,2.18393844740374,2.22850861979973,2.07162161296583,2.22850861979973,72357.8085215083,0.0,1.0
1994-09-28,11.62,12.0,11.5,11.5,23100,2.07162161296583,2.13936827500774,2.05022793021576,2.05022793021576,129570.959445492,0.0,1.0
1994-09-29,11.75,11.75,11.25,11.5,23500,2.09479810261175,2.09479810261175,2.00565775781976,2.05022793021576,131814.612422903,0.0,1.0
1994-09-30,11.0,11.75,10.75,11.38,226800,1.96108758542377,2.09479810261175,1.91651741302777,2.02883424746568,1272151.2381921,0.0,1.0
1994-10-03,11.25,11.5,10.88,10.88,62400,2.00565775781976,2.05022793021576,1.93969390267369,1.93969390267369,350009.864476133,0.0,1.0
1994-10-04,11.25,11.44,11.0,11.25,35700,2.00565775781976,2.03953108884072,1.96108758542377,2.00565775781976,200246.028233942,0.0,1.0
1994-10-05,11.5,11.5,11.0,11.12,8900,2.05022793021576,2.05022793021576,1.96108758542377,1.98248126817384,49921.2787473971,0.0,1.0
1994-10-06,11.62,12.0,11.38,11.75,46100,2.07162161296583,2.13936827500774,2.02883424746568,2.09479810261175,258581.005646631,0.0,1.0
1994-10-07,11.75,11.75,11.5,11.75,7700,2.09479810261175,2.09479810261175,2.05022793021576,2.09479810261175,43190.3198151639,0.0,1.0
1994-10-10,11.5,11.75,11.25,11.75,26900,2.05022793021576,2.09479810261175,2.00565775781976,2.09479810261175,150885.662730897,0.0,1.0
1994-10-11,12.0,12.0,11.5,11.75,25900,2.13936827500774,2.13936827500774,2.05022793021576,2.09479810261175,145276.53028737,0.0,1.0
1994-10-12,11.75,12.0,11.5,11.5,3900,2.09479810261175,2.13936827500774,2.05022793021576,2.05022793021576,21875.6165297583,0.0,1.0
1994-10-13,12.0,12.25,11.75,12.0,16500,2.13936827500774,2.18393844740374,2.09479810261175,2.13936827500774,92550.6853182086,0.0,1.0
1994-10-14,12.25,12.5,11.75,12.0,34400,2.18393844740374,2.22850861979973,2.09479810261175,2.13936827500774,192954.156057356,0.0,1.0
1994-10-17,12.0,12.25,11.75,11.75,18500,2.13936827500774,2.18393844740374,2.09479810261175,2.09479810261175,103768.950205264,0.0,1.0
1994-10-18,12.25,12.25,11.75,12.0,4900,2.18393844740374,2.18393844740374,2.09479810261175,2.13936827500774,27484.7489732861,0.0,1.0
1994-10-19,12.25,12.25,12.25,12.25,3000,2.18393844740374,2.18393844740374,2.18393844740374,2.18393844740374,16827.3973305833,0.0,1.0
1994-10-20,12.0,12.25,11.75,12.25,91100,2.13936827500774,2.18393844740374,2.09479810261175,2.18393844740374,510991.965605382,0.0,1.0
1994-10-21,11.62,12.0,11.5,11.5,12900,2.07162161296583,2.13936827500774,2.05022793021576,2.05022793021576,72357.8085215084,0.0,1.0
1994-10-24,12.0,12.0,11.5,11.5,49000,2.13936827500774,2.13936827500774,2.05022793021576,2.05022793021576,274847.489732862,0.0,1.0
1994-10-25,11.75,11.75,11.5,11.5,3800,2.09479810261175,2.09479810261175,2.05022793021576,2.05022793021576,21314.7032854056,0.0,1.0
1994-10-26,11.75,12.0,11.38,11.5,44000,2.09479810261175,2.13936827500774,2.02883424746568,2.05022793021576,246801.827515222,0.0,1.0
1994-10-27,12.0,12.25,11.5,11.75,53500,2.13936827500774,2.18393844740374,2.05022793021576,2.09479810261175,300088.585728737,0.0,1.0
1994-10-28,12.0,12.5,12.0,12.0,68600,2.13936827500774,2.22850861979973,2.13936827500774,2.13936827500774,384786.485626006,0.0,1.0
1994-10-31,12.5,12.5,12.0,12.5,17800,2.22850861979973,2.22850861979973,2.13936827500774,2.22850861979973,99842.5574947946,0.0,1.0
1994-11-01,12.0,12.5,12.0,12.5,7800,2.13936827500774,2.22850861979973,2.13936827500774,2.22850861979973,43751.2330595168,0.0,1.0
1994-11-02,12.75,12.75,12.25,12.5,26300,2.27307879219573,2.27307879219573,2.18393844740374,2.22850861979973,147520.18326478,0.0,1.0
1994-11-03,13.25,13.5,12.69,12.75,37000,2.36221913698772,2.40678930938371,2.26238195082069,2.27307879219573,207537.900410528,0.0,1.0
1994-11-04,13.5,14.0,13.0,13.25,51300,2.40678930938371,2.4959296541757,2.31764896459172,2.36221913698772,287748.494352975,0.0,1.0
1994-11-07,13.0,13.5,13.0,13.5,21200,2.3301286128626,2.41974894412655,2.3301286128626,2.41974894412655,118276.733086171,0.07,1.0
1994-11-08,13.5,13.5,13.0,13.5,5300,2.41974894412655,2.41974894412655,2.3301286128626,2.41974894412655,29569.1832715427,0.0,1.0
1994-11-09,13.62,14.0,13.25,13.75,19100,2.44125782362989,2.50936927539049,2.37493877849457,2.46455910975852,106560.64160122,0.0,1.0
1994-11-10,13.38,14.0,13.25,14.0,20100,2.3982400646232,2.50936927539049,2.37493877849457,2.50936927539049,112139.73278453,0.0,1.0
1994-11-11,13.62,14.0,13.25,13.25,44700,2.44125782362989,2.50936927539049,2.37493877849457,2.37493877849457,249385.375893956,0.0,1.0
1994-11-14,14.0,14.0,13.5,13.5,32300,2.50936927539049,2.50936927539049,2.41974894412655,2.41974894412655,180204.645220912,0.0,1.0
1994-11-15,13.25,14.0,13.25,13.88,10600,2.37493877849457,2.50936927539049,2.37493877849457,2.48786039588715,59138.3665430857,0.0,1.0
1994-11-16,13.75,13.75,13.25,13.25,20200,2.46455910975852,2.46455910975852,2.37493877849457,2.37493877849457,112697.641902861,0.0,1.0
1994-11-17,13.25,13.75,13.25,13.25,20200,2.37493877849457,2.46455910975852,2.37493877849457,2.37493877849457,112697.641902861,0.0,1.0
1994-11-18,13.5,13.75,13.25,13.25,20800,2.41974894412655,2.46455910975852,2.37493877849457,2.37493877849457,116045.096612847,0.0,1.0
1994-11-21,13.75,13.75,13.25,13.75,3200,2.46455910975852,2.46455910975852,2.37493877849457,2.46455910975852,17853.0917865919,0.0,1.0
1994-11-22,13.75,13.75,13.23,13.25,37500,2.46455910975852,2.46455910975852,2.37135396524402,2.37493877849457,209215.919374123,0.0,1.0
1994-11-23,13.25,13.75,13.23,13.25,35700,2.37493877849457,2.46455910975852,2.37135396524402,2.37493877849457,199173.555244166,0.0,1.0
1994-11-25,13.75,13.75,13.25,13.25,1000,2.46455910975852,2.46455910975852,2.37493877849457,2.37493877849457,5579.09118330996,0.0,1.0
1994-11-28,13.75,14.0,13.25,13.5,14800,2.46455910975852,2.50936927539049,2.37493877849457,2.41974894412655,82570.5495129874,0.0,1.0
1994-11-29,13.25,13.75,13.25,13.5,32200,2.37493877849457,2.46455910975852,2.37493877849457,2.41974894412655,179646.736102581,0.0,1.0
1994-11-30,13.75,13.75,13.25,13.75,1800,2.46455910975852,2.46455910975852,2.37493877849457,2.46455910975852,10042.3641299579,0.0,1.0
1994-12-01,13.5,13.75,13.25,13.25,48300,2.41974894412655,2.46455910975852,2.37493877849457,2.37493877849457,269470.104153871,0.0,1.0
1994-12-02,13.75,13.75,13.5,13.75,39500,2.46455910975852,2.46455910975852,2.41974894412655,2.46455910975852,220374.101740743,0.0,1.0
1994-12-05,12.5,13.5,12.5,13.5,255400,2.24050828159866,2.41974894412655,2.24050828159866,2.41974894412655,1424899.88821736,0.0,1.0
1994-12-06,12.25,12.5,12.0,12.5,14100,2.19569811596668,2.24050828159866,2.15088795033471,2.24050828159866,78665.1856846705,0.0,1.0
1994-12-07,12.25,12.5,11.88,12.0,66200,2.19569811596668,2.24050828159866,2.12937907083136,2.15088795033471,369335.83633512,0.0,1.0
1994-12-08,11.5,12.25,11.5,12.0,15600,2.06126761907076,2.19569811596668,2.06126761907076,2.15088795033471,87033.8224596354,0.0,1.0
1994-12-09,12.0,12.0,11.5,11.5,23800,2.15088795033471,2.15088795033471,2.06126761907076,2.06126761907076,132782.370162777,0.0,1.0
1994-12-12,11.5,12.0,11.5,11.5,9200,2.06126761907076,2.15088795033471,2.06126761907076,2.06126761907076,51327.6388864517,0.0,1.0
1994-12-13,12.0,12.0,11.25,12.0,148400,2.15088795033471,2.15088795033471,2.01645745343879,2.15088795033471,827937.131603197,0.0,1.0
1994-12-14,11.5,12.0,11.5,11.5,1300,2.06126761907076,2.15088795033471,2.06126761907076,2.06126761907076,7252.81853830295,0.0,1.0
1994-12-15,11.5,11.88,11.25,11.88,11200,2.06126761907076,2.12937907083136,2.01645745343879,2.12937907083136,62485.8212530716,0.0,1.0
1994-12-16,11.5,12.0,11.25,11.75,15300,2.06126761907076,2.15088795033471,2.01645745343879,2.10607778470274,85360.0951046425,0.0,1.0
1994-12-19,11.5,12.0,11.5,12.0,4500,2.06126761907076,2.15088795033471,2.06126761907076,2.15088795033471,25105.9103248948,0.0,1.0
1994-12-20,11.38,11.62,11.25,11.25,26600,2.03975873956742,2.08277649857411,2.01645745343879,2.01645745343879,148403.825476045,0.0,1.0
1994-12-21,11.0,11.5,11.0,11.25,33500,1.97164728780682,2.06126761907076,1.97164728780682,2.01645745343879,186899.554640883,0.0,1.0
1994-12-22,11.25,11.5,11.23,11.5,30600,2.01645745343879,2.06126761907076,2.01287264018823,2.06126761907076,170720.190209285,0.0,1.0
1994-12-23,11.12,11.5,11.0,11.0,10900,1.99315616731016,2.06126761907076,1.97164728780682,1.97164728780682,60812.0938980786,0.0,1.0
1994-12-27,11.38,11.38,11.12,11.25,20800,2.03975873956742,2.03975873956742,1.99315616731016,2.01645745343879,116045.096612847,0.0,1.0
1994-12-28,11.25,11.5,11.0,11.25,67800,2.01645745343879,2.06126761907076,1.97164728780682,2.01645745343879,378262.382228415,0.0,1.0
1994-12-29,11.25,11.75,11.0,11.5,9200,2.01645745343879,2.10607778470274,1.97164728780682,2.06126761907076,51327.6388864516,0.0,1.0
1994-12-30,11.75,11.75,11.25,11.75,17800,2.10607778470274,2.10607778470274,2.01645745343879,2.10607778470274,99307.823062917,0.0,1.0
1995-01-03,12.0,12.0,11.25,11.75,7200,2.15088795033471,2.15088795033471,2.01645745343879,2.10607778470274,40169.4565198317,0.0,1.0
1995-01-04,11.77,12.0,11.5,11.75,12500,2.10966259795329,2.15088795033471,2.06126761907076,2.10607778470274,69738.6397913746,0.0,1.0
1995-01-05,11.75,12.25,11.5,11.5,5300,2.10607778470274,2.19569811596668,2.06126761907076,2.06126761907076,29569.1832715427,0.0,1.0
1995-01-06,11.62,12.25,11.62,11.75,20900,2.08277649857411,2.19569811596668,2.08277649857411,2.10607778470274,116603.005731178,0.0,1.0
1995-01-09,12.12,12.25,11.62,12.25,17900,2.17239682983806,2.19569811596668,2.08277649857411,2.19569811596668,99865.7321812481,0.0,1.0
1995-01-10,12.12,12.38,11.75,11.75,9100,2.17239682983806,2.21899940209531,2.10607778470274,2.10607778470274,50769.7297681205,0.0,1.0
1995-01-11,12.0,12.25,11.88,12.0,33700,2.15088795033471,2.19569811596668,2.12937907083136,2.15088795033471,188015.372877545,0.0,1.0
1995-01-12,12.0,12.25,11.88,12.25,9000,2.15088795033471,2.19569811596668,2.12937907083136,2.19569811596668,50211.8206497896,0.0,1.0
1995-01-13,12.25,12.25,12.0,12.25,16700,2.19569811596668,2.19569811596668,2.15088795033471,2.19569811596668,93170.8227612764,0.0,1.0
1995-01-16,12.5,12.5,12.0,12.25,27400,2.24050828159866,2.24050828159866,2.15088795033471,2.19569811596668,152867.098422693,0.0,1.0
1995-01-17,12.0,12.25,11.5,12.0,32900,2.15088795033471,2.19569811596668,2.06126761907076,2.15088795033471,183552.099930898,0.0,1.0
1995-01-18,12.0,12.0,11.88,12.0,6800,2.15088795033471,2.15088795033471,2.12937907083136,2.15088795033471,37937.8200465077,0.0,1.0
1995-01-19,11.75,12.0,11.75,11.75,19200,2.10607778470274,2.15088795033471,2.10607778470274,2.10607778470274,107118.550719551,0.0,1.0
1995-01-20,11.62,12.0,11.62,11.75,31000,2.08277649857411,2.15088795033471,2.08277649857411,2.10607778470274,172951.826682609,0.0,1.0
1995-01-23,11.5,12.0,11.25,12.0,27800,2.06126761907076,2.15088795033471,2.01645745343879,2.15088795033471,155098.734896017,0.0,1.0
1995-01-24,11.25,11.75,11.25,11.25,9800,2.01645745343879,2.10607778470274,2.01645745343879,2.01645745343879,54675.0935964376,0.0,1.0
1995-01-25,11.0,11.75,11.0,11.75,26000,1.97164728780682,2.10607778470274,1.97164728780682,2.10607778470274,145056.370766059,0.0,1.0
1995-01-26,10.88,11.5,10.88,11.25,22700,1.95013840830347,2.06126761907076,1.95013840830347,2.01645745343879,126645.369861136,0.0,1.0
1995-01-27,11.0,11.0,10.88,11.0,11500,1.97164728780682,1.97164728780682,1.95013840830347,1.97164728780682,64159.5486080644,0.0,1.0
1995-01-30,10.94,11.0,10.75,11.0,7500,1.96089284805514,1.97164728780682,1.92683712217484,1.97164728780682,41843.1838748247,0.0,1.0
1995-01-31,10.5,11.0,10.38,10.75,73000,1.88202695654287,1.97164728780682,1.86051807703952,1.92683712217484,407273.656381627,0.0,1.0
1995-02-01,10.5,10.5,10.38,10.38,52000,1.88202695654287,1.88202695654287,1.86051807703952,1.86051807703952,290112.741532118,0.0,1.0
1995-02-02,10.38,10.62,10.38,10.62,1600,1.86051807703952,1.90353583604622,1.86051807703952,1.90353583604622,8926.54589329595,0.0,1.0
1995-02-03,11.5,11.75,10.88,11.5,126000,2.06126761907076,2.10607778470274,1.95013840830347,2.06126761907076,702965.489097056,0.0,1.0
1995-02-06,11.62,11.75,11.25,11.75,75200,2.08277649857411,2.10607778470274,2.01645745343879,2.10607778470274,419547.656984909,0.0,1.0
1995-02-07,11.75,11.75,11.38,11.56,35200,2.10607778470274,2.10607778470274,2.03975873956742,2.07202205882244,196384.00965251,0.0,1.0
1995-02-08,11.44,11.62,11.38,11.5,164000,2.05051317931909,2.08277649857411,2.03975873956742,2.06126761907076,914970.954062833,0.0,1.0
1995-02-09,11.5,11.75,11.25,11.38,5500,2.06126761907076,2.10607778470274,2.01645745343879,2.03975873956742,30685.0015082048,0.0,1.0
1995-02-10,11.25,11.62,11.25,11.62,8100,2.01645745343879,2.08277649857411,2.01645745343879,2.08277649857411,45190.6385848107,0.0,1.0
1995-02-13,11.62,12.0,11.5,11.62,19600,2.0962195482637,2.16477061782826,2.07457184208542,2.0962195482637,108648.924769663,0.075,1.0
1995-02-14,12.38,12.38,11.62,12.0,38700,2.23332168739282,2.23332168739282,2.0962195482637,2.16477061782826,214526.193295203,0.0,1.0
1995-02-15,12.38,12.38,11.88,12.38,60200,2.23332168739282,2.23332168739282,2.14312291164998,2.23332168739282,333707.411792537,0.0,1.0
1995-02-16,12.25,12.5,11.88,12.38,35800,2.20987000569969,2.25496939357111,2.14312291164998,2.23332168739282,198450.587079282,0.0,1.0
1995-02-17,12.5,12.5,12.0,12.5,40200,2.25496939357111,2.25496939357111,2.16477061782826,2.25496939357111,222841.162027574,0.0,1.0
1995-02-21,12.5,12.5,12.12,12.12,49900,2.25496939357111,2.25496939357111,2.18641832400655,2.18641832400655,276611.293163581,0.0,1.0
1995-02-22,12.25,12.5,11.75,12.5,44700,2.20987000569969,2.25496939357111,2.11967122995684,2.25496939357111,247786.06822469,0.0,1.0
1995-02-23,12.38,12.5,12.0,12.25,55600,2.23332168739282,2.25496939357111,2.16477061782826,2.20987000569969,308208.174346596,0.0,1.0
1995-02-24,12.75,12.75,12.25,12.25,30200,2.30006878144253,2.30006878144253,2.20987000569969,2.20987000569969,167408.037145093,0.0,1.0
1995-02-27,12.75,13.0,12.25,12.75,15800,2.30006878144253,2.34516816931395,2.20987000569969,2.30006878144253,87584.3373143202,0.0,1.0
1995-02-28,13.25,13.25,12.5,13.0,21400,2.39026755718537,2.39026755718537,2.25496939357111,2.34516816931395,118626.88724851,0.0,1.0
1995-03-01,13.25,13.25,12.88,13.25,7200,2.39026755718537,2.39026755718537,2.32352046313567,2.39026755718537,39911.8499153865,0.0,1.0
1995-03-02,13.12,13.25,12.75,13.25,14900,2.36681587549223,2.39026755718537,2.30006878144253,2.39026755718537,82595.3560748971,0.0,1.0
1995-03-03,12.88,13.25,12.5,13.25,24600,2.32352046313567,2.39026755718537,2.25496939357111,2.39026755718537,136365.487210904,0.0,1.0
1995-03-06,12.12,13.0,12.12,13.0,34800,2.18641832400655,2.34516816931395,2.18641832400655,2.34516816931395,192907.274591034,0.0,1.0
1995-03-07,12.12,12.5,11.5,12.5,54600,2.18641832400655,2.25496939357111,2.07457184208542,2.25496939357111,302664.861858347,0.0,1.0
1995-03-08,11.75,12.12,11.5,12.12,16800,2.11967122995684,2.18641832400655,2.07457184208542,2.18641832400655,93127.6498025684,0.0,1.0
1995-03-09,11.5,12.12,10.75,12.12,80300,2.07457184208542,2.18641832400655,1.93927367847115,2.18641832400655,445127.992806324,0.0,1.0
1995-03-10,11.25,11.5,10.88,11.5,120400,2.029472454214,2.07457184208542,1.96272536016429,2.07457184208542,667414.823585072,0.0,1.0
1995-03-13,11.25,11.25,11.12,11.12,57600,2.029472454214,2.029472454214,2.00602077252086,2.00602077252086,319294.799323091,0.0,1.0
1995-03-14,11.25,11.25,11.0,11.25,35000,2.029472454214,2.029472454214,1.98437306634257,2.029472454214,194015.937088684,0.0,1.0
1995-03-15,12.0,12.0,11.25,11.75,19400,2.16477061782826,2.16477061782826,2.029472454214,2.11967122995684,107540.262272014,0.0,1.0
1995-03-16,11.38,12.0,11.38,11.38,1300,2.05292413590714,2.16477061782826,2.05292413590714,2.05292413590714,7206.30623472254,0.0,1.0
1995-03-17,11.75,12.25,11.38,12.0,45700,2.11967122995684,2.20987000569969,2.05292413590714,2.16477061782826,253329.380712939,0.0,1.0
1995-03-20,11.5,12.0,11.5,11.75,39800,2.07457184208542,2.16477061782826,2.07457184208542,2.11967122995684,220623.837032275,0.0,1.0
1995-03-21,11.62,11.75,11.5,11.5,26600,2.0962195482637,2.11967122995684,2.07457184208542,2.07457184208542,147452.1121874,0.0,1.0
1995-03-22,11.38,11.75,11.38,11.75,18700,2.05292413590714,2.11967122995684,2.05292413590714,2.11967122995684,103659.94353024,0.0,1.0
1995-03-23,11.12,11.75,11.0,11.38,276000,2.00602077252086,2.11967122995684,1.98437306634257,2.05292413590714,1529954.24675648,0.0,1.0
1995-03-24,11.31,11.5,11.12,11.12,116200,2.04029630730314,2.07457184208542,2.00602077252086,2.00602077252086,644132.91113443,0.0,1.0
1995-03-27,11.25,11.62,11.25,11.5,9400,2.029472454214,2.0962195482637,2.029472454214,2.07457184208542,52107.1373895322,0.0,1.0
1995-03-28,11.38,11.75,11.25,11.25,8300,2.05292413590714,2.11967122995684,2.029472454214,2.029472454214,46009.4936524593,0.0,1.0
1995-03-29,11.5,11.75,11.38,11.38,37400,2.07457184208542,2.11967122995684,2.05292413590714,2.05292413590714,207319.887060479,0.0,1.0
1995-03-30,12.0,12.0,11.5,11.75,70100,2.16477061782826,2.16477061782826,2.07457184208542,2.11967122995684,388586.205426193,0.0,1.0
1995-03-31,12.25,12.5,11.5,12.0,16700,2.20987000569969,2.25496939357111,2.07457184208542,2.16477061782826,92573.3185537433,0.0,1.0
1995-04-03,12.38,13.0,12.25,12.25,32200,2.23332168739282,2.34516816931395,2.20987000569969,2.20987000569969,178494.66212159,0.0,1.0
1995-04-04,12.75,12.75,12.38,12.75,7500,2.30006878144253,2.30006878144253,2.23332168739282,2.30006878144253,41574.8436618609,0.0,1.0
1995-04-05,12.06,12.75,11.88,12.75,50200,2.1755944709174,2.30006878144253,2.14312291164998,2.30006878144253,278274.286910056,0.0,1.0
1995-04-06,11.75,12.0,11.62,11.62,68700,2.11967122995684,2.16477061782826,2.0962195482637,2.0962195482637,380825.567942646,0.0,1.0
1995-04-07,12.0,12.12,11.75,11.75,11100,2.16477061782826,2.18641832400655,2.11967122995684,2.11967122995684,61530.7686195542,0.0,1.0
1995-04-10,12.25,12.5,11.75,12.5,14100,2.20987000569969,2.25496939357111,2.11967122995684,2.25496939357111,78160.7060842983,0.0,1.0
1995-04-11,12.38,12.38,11.88,11.88,7600,2.23332168739282,2.23332168739282,2.14312291164998,2.14312291164998,42129.1749106858,0.0,1.0
1995-04-12,12.25,12.38,12.0,12.25,68900,2.20987000569969,2.23332168739282,2.16477061782826,2.20987000569969,381934.230440294,0.0,1.0
1995-04-13,12.5,12.5,12.0,12.38,15200,2.25496939357111,2.25496939357111,2.16477061782826,2.23332168739282,84258.3498213713,0.0,1.0
1995-04-17,11.0,12.06,11.0,12.06,118500,1.98437306634257,2.1755944709174,1.98437306634257,2.1755944709174,656882.529857403,0.0,1.0
1995-04-18,11.12,11.5,10.88,11.0,131200,2.00602077252086,2.07457184208542,1.96272536016429,1.98437306634257,727282.598458152,0.0,1.0
1995-04-19,10.88,11.38,10.75,11.38,64000,1.96272536016429,2.05292413590714,1.93927367847115,2.05292413590714,354771.99924788,0.0,1.0
1995-04-20,10.75,11.12,10.75,11.0,16200,1.93927367847115,2.00602077252086,1.93927367847115,1.98437306634257,89801.6623096196,0.0,1.0
1995-04-21,10.75,11.12,10.75,10.75,3200,1.93927367847115,2.00602077252086,1.93927367847115,1.93927367847115,17738.599962394,0.0,1.0
1995-04-24,10.88,11.0,10.62,10.75,9100,1.96272536016429,1.98437306634257,1.91582199677801,1.93927367847115,50444.1436430579,0.0,1.0
1995-04-25,10.62,10.88,10.62,10.62,68600,1.91582199677801,1.96272536016429,1.91582199677801,1.91582199677801,380271.236693821,0.0,1.0
1995-04-26,10.75,10.88,10.62,10.88,45600,1.93927367847115,1.96272536016429,1.91582199677801,1.96272536016429,252775.049464114,0.0,1.0
1995-04-27,10.75,10.75,10.5,10.62,24000,1.93927367847115,1.93927367847115,1.89417429059973,1.91582199677801,133039.499717955,0.0,1.0
1995-04-28,10.25,10.75,10.12,10.75,46300,1.84907490272831,1.93927367847115,1.82562322103517,1.93927367847115,256655.368205887,0.0,1.0
1995-05-01,10.5,10.5,10.25,10.25,15600,1.89417429059973,1.89417429059973,1.84907490272831,1.84907490272831,86475.6748166706,0.0,1.0
1995-05-02,10.38,10.5,10.12,10.5,10800,1.87252658442145,1.89417429059973,1.82562322103517,1.89417429059973,59867.7748730796,0.0,1.0
1995-05-03,10.19,10.38,10.12,10.12,67300,1.83825104963917,1.87252658442145,1.82562322103517,1.82562322103517,373064.930459098,0.0,1.0
1995-05-04,10.25,10.25,10.0,10.12,43300,1.84907490272831,1.84907490272831,1.80397551485689,1.82562322103517,240025.430741143,0.0,1.0
1995-05-05,9.94,10.25,9.75,10.0,27100,1.79315166176774,1.84907490272831,1.75887612698546,1.80397551485689,150223.768431524,0.0,1.0
1995-05-08,10.5,10.5,9.88,9.88,846100,1.89417429059973,1.89417429059973,1.7823278086786,1.7823278086786,4690196.69630673,0.0,1.0
1995-05-09,10.62,10.75,10.38,10.62,492200,1.92935181313944,1.95296911405358,1.88575064222103,1.92935181313944,2709285.03780467,0.075,1.0
1995-05-10,10.62,10.75,10.5,10.75,275400,1.92935181313944,1.95296911405358,1.90755122768024,1.95296911405358,1515922.59124625,0.0,1.0
1995-05-11,10.62,10.75,10.62,10.75,26500,1.92935181313944,1.95296911405358,1.92935181313944,1.95296911405358,145867.642222316,0.0,1.0
1995-05-12,10.62,10.75,10.62,10.75,101100,1.92935181313944,1.95296911405358,1.92935181313944,1.95296911405358,556498.816176457,0.0,1.0
1995-05-15,10.75,10.75,10.62,10.62,3300,1.95296911405358,1.95296911405358,1.92935181313944,1.92935181313944,18164.6497861751,0.0,1.0
1995-05-16,10.62,10.75,10.62,10.75,294700,1.92935181313944,1.95296911405358,1.92935181313944,1.95296911405358,1622158.27029873,0.0,1.0
1995-05-17,10.88,10.88,10.62,10.88,37700,1.97658641496771,1.97658641496771,1.92935181313944,1.97658641496771,207517.362708729,0.0,1.0
1995-05-18,10.75,10.88,10.5,10.88,25900,1.95296911405358,1.97658641496771,1.90755122768024,1.97658641496771,142564.978624829,0.0,1.0
1995-05-19,10.5,10.5,10.5,10.5,400,1.90755122768024,1.90755122768024,1.90755122768024,1.90755122768024,2201.77573165759,0.0,1.0
1995-05-22,10.5,10.75,10.5,10.75,76900,1.90755122768024,1.95296911405358,1.90755122768024,1.95296911405358,423291.384411172,0.0,1.0
1995-05-23,10.75,10.75,10.62,10.62,44600,1.95296911405358,1.95296911405358,1.92935181313944,1.92935181313944,245497.994079821,0.0,1.0
1995-05-24,10.62,10.88,10.62,10.62,35800,1.92935181313944,1.97658641496771,1.92935181313944,1.92935181313944,197058.927983355,0.0,1.0
1995-05-25,10.62,10.75,10.62,10.62,32900,1.92935181313944,1.95296911405358,1.92935181313944,1.92935181313944,181096.053928837,0.0,1.0
1995-05-26,10.75,10.75,10.62,10.62,81200,1.95296911405358,1.95296911405358,1.92935181313944,1.92935181313944,446960.473526491,0.0,1.0
1995-05-30,10.5,10.62,10.5,10.5,16300,1.90755122768024,1.92935181313944,1.90755122768024,1.90755122768024,89722.3610650469,0.0,1.0
1995-05-31,10.38,10.5,10.25,10.38,186700,1.88575064222103,1.90755122768024,1.8621333413069,1.88575064222103,1027678.82275119,0.0,1.0
1995-06-01,10.12,10.5,9.88,10.25,150100,1.83851604039276,1.90755122768024,1.79491486947436,1.8621333413069,826216.343304514,0.0,1.0
1995-06-02,10.12,10.25,9.88,9.88,12000,1.83851604039276,1.8621333413069,1.79491486947436,1.79491486947436,66053.2719497279,0.0,1.0
1995-06-05,10.12,10.12,9.75,10.12,178700,1.83851604039276,1.83851604039276,1.77129756856022,1.83851604039276,983643.308118032,0.0,1.0
1995-06-06,10.12,10.25,9.88,9.88,35600,1.83851604039276,1.8621333413069,1.79491486947436,1.79491486947436,195958.040117526,0.0,1.0
1995-06-07,10.0,10.25,10.0,10.25,33700,1.81671545493356,1.8621333413069,1.81671545493356,1.8621333413069,185499.605392152,0.0,1.0
1995-06-08,10.06,10.25,10.0,10.12,32500,1.82761574766316,1.8621333413069,1.81671545493356,1.83851604039276,178894.27819718,0.0,1.0
1995-06-09,10.12,10.25,10.0,10.12,18800,1.83851604039276,1.8621333413069,1.81671545493356,1.83851604039276,103483.459387907,0.0,1.0
1995-06-12,10.0,10.25,10.0,10.25,37100,1.81671545493356,1.8621333413069,1.81671545493356,1.8621333413069,204214.699111242,0.0,1.0
1995-06-13,10.12,10.25,10.0,10.06,103300,1.83851604039276,1.8621333413069,1.81671545493356,1.82761574766316,568608.582700575,0.0,1.0
1995-06-14,9.62,10.12,9.62,10.12,540700,1.74768026764608,1.83851604039276,1.74768026764608,1.83851604039276,2976250.34526816,0.0,1.0
1995-06-15,9.88,9.88,9.62,9.88,117200,1.79491486947436,1.79491486947436,1.74768026764608,1.79491486947436,645120.289375674,0.0,1.0
1995-06-16,9.88,9.88,9.62,9.88,498600,1.79491486947436,1.79491486947436,1.74768026764608,1.79491486947436,2744513.44951119,0.0,1.0
1995-06-19,9.75,9.88,9.75,9.88,69100,1.77129756856022,1.79491486947436,1.77129756856022,1.79491486947436,380356.75764385,0.0,1.0
1995-06-20,9.81,9.88,9.75,9.88,123500,1.78219786128982,1.79491486947436,1.77129756856022,1.79491486947436,679798.257149284,0.0,1.0
1995-06-21,9.81,10.0,9.75,9.88,40400,1.78219786128982,1.81671545493356,1.77129756856022,1.79491486947436,222379.348897417,0.0,1.0
1995-06-22,10.0,10.0,9.75,9.75,104300,1.81671545493356,1.81671545493356,1.77129756856022,1.77129756856022,574113.022029718,0.0,1.0
1995-06-23,10.12,10.25,9.75,9.75,20900,1.83851604039276,1.8621333413069,1.77129756856022,1.77129756856022,115042.781979109,0.0,1.0
1995-06-26,10.12,10.12,9.88,10.12,9600,1.83851604039276,1.83851604039276,1.79491486947436,1.83851604039276,52842.6175597824,0.0,1.0
1995-06-27,9.88,10.12,9.75,9.88,15500,1.79491486947436,1.83851604039276,1.77129756856022,1.79491486947436,85318.8096017317,0.0,1.0
1995-06-28,9.75,10.25,9.75,9.88,10900,1.77129756856022,1.8621333413069,1.77129756856022,1.79491486947436,59998.3886876695,0.0,1.0
1995-06-29,10.0,10.25,9.75,10.25,17500,1.81671545493356,1.8621333413069,1.77129756856022,1.8621333413069,96327.6882600198,0.0,1.0
1995-06-30,10.25,10.25,9.75,10.0,12600,1.8621333413069,1.8621333413069,1.77129756856022,1.81671545493356,69355.9355472142,0.0,1.0
1995-07-03,10.0,10.25,9.75,10.25,7100,1.81671545493356,1.8621333413069,1.77129756856022,1.8621333413069,39081.5192369223,0.0,1.0
1995-07-05,10.25,10.5,10.0,10.25,14600,1.8621333413069,1.90755122768024,1.81671545493356,1.8621333413069,80364.8142055022,0.0,1.0
1995-07-06,11.0,11.5,10.0,10.0,79500,1.99838700042691,2.08922277317359,1.81671545493356,1.81671545493356,437602.926666948,0.0,1.0
1995-07-07,11.75,12.0,11.5,11.5,60800,2.13464065954693,2.18005854592027,2.08922277317359,2.08922277317359,334669.911211955,0.0,1.0
1995-07-10,12.0,12.5,11.75,11.75,66500,2.18005854592027,2.27089431866695,2.13464065954693,2.13464065954693,366045.215388076,0.0,1.0
1995-07-11,12.12,12.25,11.75,11.75,37400,2.20185913137947,2.22547643229361,2.13464065954693,2.13464065954693,205866.030909986,0.0,1.0
1995-07-12,12.12,12.75,11.75,11.75,58300,2.20185913137947,2.31631220504029,2.13464065954693,2.13464065954693,320908.812889095,0.0,1.0
1995-07-13,12.0,12.62,12.0,12.12,12600,2.18005854592027,2.29269490412615,2.18005854592027,2.20185913137947,69355.9355472143,0.0,1.0
1995-07-14,12.5,12.5,12.0,12.5,9200,2.27089431866695,2.27089431866695,2.18005854592027,2.27089431866695,50640.8418281247,0.0,1.0
1995-07-17,12.38,12.5,12.12,12.5,56400,2.24909373320775,2.27089431866695,2.20185913137947,2.27089431866695,310450.378163721,0.0,1.0
1995-07-18,12.38,12.75,12.0,12.25,52400,2.24909373320775,2.31631220504029,2.18005854592027,2.22547643229361,288432.620847145,0.0,1.0
1995-07-19,11.88,12.25,11.75,11.75,13200,2.15825796046107,2.22547643229361,2.13464065954693,2.13464065954693,72658.5991447006,0.0,1.0
1995-07-20,11.88,12.25,11.88,11.88,24300,2.15825796046107,2.22547643229361,2.15825796046107,2.15825796046107,133757.875698199,0.0,1.0
1995-07-21,11.62,12.0,11.62,11.88,56200,2.1110233586328,2.18005854592027,2.1110233586328,2.15825796046107,309349.490297892,0.0,1.0
1995-07-24,11.88,11.88,11.56,11.88,43600,2.15825796046107,2.15825796046107,2.10012306590319,2.15825796046107,239993.554750678,0.0,1.0
1995-07-25,11.5,11.88,11.5,11.62,6800,2.08922277317359,2.15825796046107,2.08922277317359,2.1110233586328,37430.1874381792,0.0,1.0
1995-07-26,12.0,12.0,11.56,11.62,30500,2.18005854592027,2.18005854592027,2.10012306590319,2.1110233586328,167885.399538892,0.0,1.0
1995-07-27,11.62,12.0,11.62,11.62,5200,2.1110233586328,2.18005854592027,2.1110233586328,2.1110233586328,28623.0845115487,0.0,1.0
1995-07-28,11.75,12.0,11.5,11.5,17600,2.13464065954693,2.18005854592027,2.08922277317359,2.08922277317359,96878.1321929343,0.0,1.0
1995-07-31,11.75,12.0,11.5,11.5,3500,2.13464065954693,2.18005854592027,2.08922277317359,2.08922277317359,19265.537652004,0.0,1.0
1995-08-01,11.5,11.75,11.5,11.5,9900,2.08922277317359,2.13464065954693,2.08922277317359,2.08922277317359,54493.9493585256,0.0,1.0
1995-08-02,11.5,12.0,11.5,11.5,4500,2.08922277317359,2.18005854592027,2.08922277317359,2.08922277317359,24769.976981148,0.0,1.0
1995-08-03,11.44,11.75,11.25,11.5,30600,2.07832248044399,2.13464065954693,2.04380488680025,2.08922277317359,168435.843471806,0.0,1.0
1995-08-04,11.62,11.62,11.25,11.25,5700,2.1110233586328,2.1110233586328,2.04380488680025,2.04380488680025,31375.3041761207,0.0,1.0
1995-08-07,11.62,11.62,11.25,11.62,3000,2.1110233586328,2.1110233586328,2.04380488680025,2.1110233586328,16513.3179874319,0.0,1.0
1995-08-08,11.25,11.62,11.25,11.62,1100,2.04380488680025,2.1110233586328,2.04380488680025,2.1110233586328,6054.8832620584,0.0,1.0
1995-08-09,11.25,11.62,11.25,11.25,3500,2.04380488680025,2.1110233586328,2.04380488680025,2.04380488680025,19265.537652004,0.0,1.0
1995-08-10,11.38,11.62,11.25,11.62,6400,2.08104755362639,2.12493607848319,2.05727460266229,2.12493607848319,34997.7586399141,0.075,1.0
1995-08-11,11.25,11.75,11.25,11.75,6600,2.05727460266229,2.14870902944728,2.05727460266229,2.14870902944728,36091.4385974114,0.0,1.0
1995-08-14,11.75,11.75,11.25,11.75,13700,2.14870902944728,2.14870902944728,2.05727460266229,2.14870902944728,74917.0770885661,0.0,1.0
1995-08-15,11.75,11.75,11.75,11.75,400,2.14870902944728,2.14870902944728,2.14870902944728,2.14870902944728,2187.35991499463,0.0,1.0
1995-08-16,11.75,11.75,11.25,11.25,5000,2.14870902944728,2.14870902944728,2.05727460266229,2.05727460266229,27341.9989374329,0.0,1.0
1995-08-17,11.25,11.75,11.25,11.25,59900,2.05727460266229,2.14870902944728,2.05727460266229,2.05727460266229,327557.147270446,0.0,1.0
1995-08-18,11.25,11.75,11.25,11.25,3400,2.05727460266229,2.14870902944728,2.05727460266229,2.05727460266229,18592.5592774544,0.0,1.0
1995-08-21,11.75,11.75,11.25,11.25,8400,2.14870902944728,2.14870902944728,2.05727460266229,2.05727460266229,45934.5582148873,0.0,1.0
1995-08-22,11.75,11.75,11.25,11.25,13200,2.14870902944728,2.14870902944728,2.05727460266229,2.05727460266229,72182.8771948229,0.0,1.0
1995-08-23,12.38,12.5,11.5,11.5,95900,2.26391640719637,2.28586066962477,2.10299181605479,2.10299181605479,524419.539619963,0.0,1.0
1995-08-24,12.0,12.5,12.0,12.0,55100,2.19442624283978,2.28586066962477,2.19442624283978,2.19442624283978,301308.82829051,0.0,1.0
1995-08-25,12.5,12.5,12.0,12.0,8300,2.28586066962477,2.28586066962477,2.19442624283978,2.19442624283978,45387.7182361385,0.0,1.0
1995-08-28,12.19,12.5,12.0,12.38,15900,2.22917132501808,2.28586066962477,2.19442624283978,2.26391640719637,86947.5566210363,0.0,1.0
1995-08-29,12.25,12.5,11.88,12.5,56000,2.24014345623228,2.28586066962477,2.17248198041138,2.28586066962477,306230.388099247,0.0,1.0
1995-08-30,12.38,12.5,12.12,12.12,29300,2.26391640719637,2.28586066962477,2.21637050526818,2.21637050526818,160224.113773357,0.0,1.0
1995-08-31,12.25,12.38,12.25,12.38,7800,2.24014345623228,2.26391640719637,2.24014345623228,2.26391640719637,42653.5183423951,0.0,1.0
1995-09-01,12.5,12.75,12.25,12.25,30000,2.28586066962477,2.33157788301727,2.24014345623228,2.24014345623228,164051.993624597,0.0,1.0
1995-09-05,12.5,12.5,12.25,12.5,20200,2.28586066962477,2.28586066962477,2.24014345623228,2.28586066962477,110461.675707229,0.0,1.0
1995-09-06,12.62,12.62,12.25,12.5,11700,2.30780493205317,2.30780493205317,2.24014345623228,2.28586066962477,63980.2775135928,0.0,1.0
1995-09-07,12.75,12.75,12.25,12.75,70500,2.33157788301727,2.33157788301727,2.24014345623228,2.33157788301727,385522.185017802,0.0,1.0
1995-09-08,12.38,12.75,12.38,12.75,3400,2.26391640719637,2.33157788301727,2.26391640719637,2.33157788301727,18592.5592774544,0.0,1.0
1995-09-11,13.0,13.0,12.38,12.75,94300,2.37729509640976,2.37729509640976,2.26391640719637,2.33157788301727,515670.099959984,0.0,1.0
1995-09-12,12.88,13.12,12.62,12.62,51900,2.35535083398136,2.39923935883816,2.30780493205317,2.30780493205317,283809.948970553,0.0,1.0
1995-09-13,12.88,13.12,12.88,13.12,12400,2.35535083398136,2.39923935883816,2.35535083398136,2.39923935883816,67808.1573648336,0.0,1.0
1995-09-14,13.12,13.12,12.88,13.12,21900,2.39923935883816,2.39923935883816,2.35535083398136,2.39923935883816,119757.955345956,0.0,1.0
1995-09-15,13.06,13.12,12.88,12.88,20200,2.38826722762396,2.39923935883816,2.35535083398136,2.35535083398136,110461.675707229,0.0,1.0
1995-09-18,12.88,13.12,12.88,13.0,32200,2.35535083398136,2.39923935883816,2.35535083398136,2.37729509640976,176082.473157068,0.0,1.0
1995-09-19,13.06,13.06,12.88,12.88,8400,2.38826722762396,2.38826722762396,2.35535083398136,2.35535083398136,45934.5582148872,0.0,1.0
1995-09-20,13.12,13.12,13.06,13.12,3700,2.39923935883816,2.39923935883816,2.38826722762396,2.39923935883816,20233.0792137003,0.0,1.0
1995-09-21,13.06,13.12,12.88,13.12,5500,2.38826722762396,2.39923935883816,2.35535083398136,2.39923935883816,30076.1988311761,0.0,1.0
1995-09-22,13.12,13.12,12.88,12.88,12400,2.39923935883816,2.39923935883816,2.35535083398136,2.35535083398136,67808.1573648334,0.0,1.0
1995-09-25,13.38,13.38,12.88,13.12,45800,2.44678526076635,2.44678526076635,2.35535083398136,2.39923935883816,250452.710266885,0.0,1.0
1995-09-26,13.5,13.88,13.38,13.5,110800,2.46872952319475,2.53821968755135,2.44678526076635,2.46872952319475,605898.696453512,0.0,1.0
1995-09-27,13.31,13.62,13.12,13.5,41300,2.43398444101646,2.49067378562315,2.39923935883816,2.46872952319475,225844.911223195,0.0,1.0
1995-09-28,13.38,13.5,13.12,13.38,55400,2.44678526076635,2.46872952319475,2.39923935883816,2.44678526076635,302949.348226756,0.0,1.0
1995-09-29,13.62,13.62,13.38,13.38,34000,2.49067378562315,2.49067378562315,2.44678526076635,2.44678526076635,185925.592774543,0.0,1.0
1995-10-02,13.25,13.62,13.25,13.38,14500,2.42301230980226,2.49067378562315,2.42301230980226,2.44678526076635,79291.7969185551,0.0,1.0
1995-10-03,13.12,13.5,13.0,13.5,133200,2.39923935883816,2.46872952319475,2.37729509640976,2.46872952319475,728390.851693211,0.0,1.0
1995-10-04,13.25,13.25,13.0,13.0,80000,2.42301230980226,2.42301230980226,2.37729509640976,2.37729509640976,437471.982998925,0.0,1.0
1995-10-05,13.25,13.25,13.12,13.25,8700,2.42301230980226,2.42301230980226,2.39923935883816,2.42301230980226,47575.0781511331,0.0,1.0
1995-10-06,13.25,13.25,13.12,13.12,9300,2.42301230980226,2.42301230980226,2.39923935883816,2.39923935883816,50856.118023625,0.0,1.0
1995-10-09,13.25,13.25,13.12,13.12,13100,2.42301230980226,2.42301230980226,2.39923935883816,2.39923935883816,71636.0372160739,0.0,1.0
1995-10-10,13.12,13.12,13.0,13.0,19000,2.39923935883816,2.39923935883816,2.37729509640976,2.37729509640976,103899.595962245,0.0,1.0
1995-10-11,13.12,13.19,13.0,13.0,42500,2.39923935883816,2.41204017858806,2.37729509640976,2.37729509640976,232406.990968179,0.0,1.0
1995-10-12,13.25,13.25,13.12,13.12,8200,2.42301230980226,2.42301230980226,2.39923935883816,2.39923935883816,44840.8782573898,0.0,1.0
1995-10-13,13.38,13.5,13.12,13.38,17800,2.44678526076635,2.46872952319475,2.39923935883816,2.44678526076635,97337.5162172611,0.0,1.0
1995-10-16,13.62,13.75,13.25,13.5,31200,2.49067378562315,2.51444673658725,2.42301230980226,2.46872952319475,170614.073369581,0.0,1.0
1995-10-17,13.88,14.0,13.62,13.62,45800,2.53821968755135,2.56016394997974,2.49067378562315,2.49067378562315,250452.710266884,0.0,1.0
1995-10-18,13.62,14.0,13.62,13.62,10200,2.49067378562315,2.56016394997974,2.49067378562315,2.49067378562315,55777.677832363,0.0,1.0
1995-10-19,13.88,14.12,13.62,14.0,60000,2.53821968755135,2.58210821240814,2.49067378562315,2.56016394997974,328103.987249193,0.0,1.0
1995-10-20,14.12,14.12,13.88,14.0,35700,2.58210821240814,2.58210821240814,2.53821968755135,2.56016394997974,195221.872413271,0.0,1.0
1995-10-23,14.25,14.38,13.88,13.88,130000,2.60588116337224,2.62965411433634,2.53821968755135,2.53821968755135,710891.972373254,0.0,1.0
1995-10-24,14.25,14.38,14.12,14.12,54600,2.60588116337224,2.62965411433634,2.58210821240814,2.58210821240814,298574.628396766,0.0,1.0
1995-10-25,13.88,14.31,13.88,14.25,68700,2.53821968755135,2.61685329458644,2.53821968755135,2.60588116337224,375679.065400327,0.0,1.0
1995-10-26,13.75,14.0,13.75,13.88,41400,2.51444673658725,2.56016394997974,2.51444673658725,2.53821968755135,226391.751201944,0.0,1.0
1995-10-27,13.81,13.88,13.5,13.75,41700,2.52541886780145,2.53821968755135,2.46872952319475,2.51444673658725,228032.27113819,0.0,1.0
1995-10-30,13.62,13.75,13.62,13.62,5400,2.49067378562315,2.51444673658725,2.49067378562315,2.49067378562315,29529.3588524275,0.0,1.0
1995-10-31,13.88,13.88,13.62,13.62,13700,2.53821968755135,2.53821968755135,2.49067378562315,2.49067378562315,74917.0770885659,0.0,1.0
1995-11-01,13.62,13.75,13.62,13.62,12900,2.49067378562315,2.51444673658725,2.49067378562315,2.49067378562315,70542.3572585767,0.0,1.0
1995-11-02,13.81,13.88,13.5,13.62,21900,2.52541886780145,2.53821968755135,2.46872952319475,2.49067378562315,119757.955345956,0.0,1.0
1995-11-03,13.75,13.81,13.62,13.75,27200,2.51444673658725,2.52541886780145,2.49067378562315,2.51444673658725,148740.474219635,0.0,1.0
1995-11-06,13.62,13.62,13.5,13.5,12000,2.49067378562315,2.49067378562315,2.46872952319475,2.46872952319475,65620.7974498388,0.0,1.0
1995-11-07,13.75,13.75,13.5,13.5,3800,2.51444673658725,2.51444673658725,2.46872952319475,2.46872952319475,20779.9191924489,0.0,1.0
1995-11-08,13.38,13.75,13.38,13.5,20800,2.44678526076635,2.51444673658725,2.44678526076635,2.46872952319475,113742.715579721,0.0,1.0
1995-11-09,13.38,13.62,13.38,13.38,4000,2.4605004247841,2.50463496155153,2.4605004247841,2.4605004247841,21751.6727332799,0.075,1.0
1995-11-10,13.62,13.62,13.38,13.38,12600,2.50463496155153,2.50463496155153,2.4605004247841,2.4605004247841,68517.7691098317,0.0,1.0
1995-11-13,13.56,13.56,13.38,13.38,32600,2.49360132735967,2.49360132735967,2.4605004247841,2.4605004247841,177276.132776232,0.0,1.0
1995-11-14,13.5,13.5,13.38,13.38,14500,2.48256769316782,2.48256769316782,2.4605004247841,2.4605004247841,78849.8136581396,0.0,1.0
1995-11-15,13.62,13.62,13.38,13.38,12900,2.50463496155153,2.50463496155153,2.4605004247841,2.4605004247841,70149.1445648277,0.0,1.0
1995-11-16,13.38,13.62,13.38,13.62,3400,2.4605004247841,2.50463496155153,2.4605004247841,2.50463496155153,18488.9218232879,0.0,1.0
1995-11-17,13.75,13.88,13.38,13.62,34000,2.52854116896722,2.55244737638291,2.4605004247841,2.50463496155153,184889.218232879,0.0,1.0
1995-11-20,14.0,14.12,13.75,13.75,21900,2.57451464476663,2.59658191315034,2.52854116896722,2.52854116896722,119090.408214707,0.0,1.0
1995-11-21,13.75,13.75,13.75,13.75,2500,2.52854116896722,2.52854116896722,2.52854116896722,2.52854116896722,13594.7954582999,0.0,1.0
1995-11-22,13.75,14.0,13.75,13.75,5800,2.52854116896722,2.57451464476663,2.52854116896722,2.52854116896722,31539.9254632559,0.0,1.0
1995-11-24,13.75,13.75,13.75,13.75,3400,2.52854116896722,2.52854116896722,2.52854116896722,2.52854116896722,18488.9218232879,0.0,1.0
1995-11-27,13.75,14.0,13.75,13.75,3900,2.52854116896722,2.57451464476663,2.52854116896722,2.52854116896722,21207.8809149479,0.0,1.0
1995-11-28,13.75,14.12,13.75,14.12,25200,2.52854116896722,2.59658191315034,2.52854116896722,2.59658191315034,137035.538219663,0.0,1.0
1995-11-29,14.25,14.62,13.75,13.75,87100,2.62048812056603,2.68852886474915,2.52854116896722,2.52854116896722,473642.67376717,0.0,1.0
1995-11-30,14.25,14.62,14.25,14.25,12600,2.62048812056603,2.68852886474915,2.62048812056603,2.62048812056603,68517.7691098317,0.0,1.0
1995-12-01,14.25,14.5,14.25,14.25,8700,2.62048812056603,2.66646159636543,2.62048812056603,2.62048812056603,47309.8881948838,0.0,1.0
1995-12-04,14.38,14.62,14.25,14.25,47400,2.64439432798172,2.68852886474915,2.62048812056603,2.62048812056603,257757.321889367,0.0,1.0
1995-12-05,14.62,15.0,14.25,14.25,47300,2.68852886474915,2.75840854796424,2.62048812056603,2.62048812056603,257213.530071035,0.0,1.0
1995-12-06,14.88,14.94,14.62,14.62,36100,2.73634127958053,2.74737491377238,2.68852886474915,2.68852886474915,196308.846417851,0.0,1.0
1995-12-07,14.62,15.0,14.62,14.62,9900,2.68852886474915,2.75840854796424,2.68852886474915,2.68852886474915,53835.3900148677,0.0,1.0
1995-12-08,15.0,15.0,14.62,15.0,49600,2.75840854796424,2.75840854796424,2.68852886474915,2.75840854796424,269720.741892671,0.0,1.0
1995-12-11,14.75,14.88,14.62,14.62,31600,2.71243507216484,2.73634127958053,2.68852886474915,2.68852886474915,171838.214592911,0.0,1.0
1995-12-12,14.88,14.88,14.5,14.5,4600,2.73634127958053,2.73634127958053,2.66646159636543,2.66646159636543,25014.4236432719,0.0,1.0
1995-12-13,14.38,14.88,14.25,14.5,35500,2.64439432798172,2.73634127958053,2.62048812056603,2.66646159636543,193046.095507859,0.0,1.0
1995-12-14,14.25,14.38,14.0,14.12,133400,2.62048812056603,2.64439432798172,2.57451464476663,2.59658191315034,725418.285654885,0.0,1.0
1995-12-15,14.25,14.25,14.0,14.25,55700,2.62048812056603,2.62048812056603,2.57451464476663,2.62048812056603,302892.042810923,0.0,1.0
1995-12-18,13.5,14.0,13.5,13.75,19600,2.48256769316782,2.57451464476663,2.48256769316782,2.52854116896722,106583.196393071,0.0,1.0
1995-12-19,13.62,13.62,13.5,13.5,10300,2.50463496155153,2.50463496155153,2.48256769316782,2.48256769316782,56010.5572881958,0.0,1.0
1995-12-20,13.62,13.62,13.5,13.62,34200,2.50463496155153,2.50463496155153,2.48256769316782,2.50463496155153,185976.801869543,0.0,1.0
1995-12-21,13.5,13.75,13.5,13.75,1800,2.48256769316782,2.52854116896722,2.48256769316782,2.52854116896722,9788.25272997595,0.0,1.0
1995-12-22,13.75,13.75,13.5,13.75,9600,2.52854116896722,2.52854116896722,2.48256769316782,2.52854116896722,52204.0145598718,0.0,1.0
1995-12-26,13.5,13.62,13.5,13.5,56000,2.48256769316782,2.50463496155153,2.48256769316782,2.48256769316782,304523.418265918,0.0,1.0
1995-12-27,13.62,13.75,13.38,13.75,4800,2.50463496155153,2.52854116896722,2.4605004247841,2.52854116896722,26102.0072799359,0.0,1.0
1995-12-28,13.5,13.75,13.5,13.75,3100,2.48256769316782,2.52854116896722,2.48256769316782,2.52854116896722,16857.5463682919,0.0,1.0
1995-12-29,13.88,13.88,13.5,13.5,23700,2.55244737638291,2.55244737638291,2.48256769316782,2.48256769316782,128878.660944683,0.0,1.0
1996-01-02,14.12,14.12,13.75,14.0,14300,2.59658191315034,2.59658191315034,2.52854116896722,2.57451464476663,77762.2300214756,0.0,1.0
1996-01-03,14.62,14.62,14.12,14.12,33700,2.68852886474915,2.68852886474915,2.59658191315034,2.59658191315034,183257.842777883,0.0,1.0
1996-01-04,14.12,14.5,14.12,14.25,13800,2.59658191315034,2.66646159636543,2.59658191315034,2.62048812056603,75043.2709298156,0.0,1.0
1996-01-05,14.25,14.25,13.88,14.12,21200,2.62048812056603,2.62048812056603,2.55244737638291,2.59658191315034,115283.865486383,0.0,1.0
1996-01-08,14.25,14.25,13.88,13.88,2200,2.62048812056603,2.62048812056603,2.55244737638291,2.55244737638291,11963.4200033039,0.0,1.0
1996-01-09,14.0,14.0,13.88,13.88,2300,2.57451464476663,2.57451464476663,2.55244737638291,2.55244737638291,12507.2118216359,0.0,1.0
1996-01-10,13.62,13.88,13.62,13.75,6600,2.50463496155153,2.55244737638291,2.50463496155153,2.52854116896722,35890.2600099118,0.0,1.0
1996-01-11,13.75,13.75,13.5,13.5,2800,2.52854116896722,2.52854116896722,2.48256769316782,2.48256769316782,15226.1709132959,0.0,1.0
1996-01-12,13.88,13.88,13.5,13.5,1400,2.55244737638291,2.55244737638291,2.48256769316782,2.48256769316782,7613.08545664797,0.0,1.0
1996-01-15,13.5,13.75,13.5,13.5,1000,2.48256769316782,2.52854116896722,2.48256769316782,2.48256769316782,5437.91818331997,0.0,1.0
1996-01-16,13.12,13.5,13.12,13.5,17800,2.41268800995272,2.48256769316782,2.41268800995272,2.48256769316782,96794.9436630957,0.0,1.0
1996-01-17,13.5,13.5,13.12,13.12,23400,2.48256769316782,2.48256769316782,2.41268800995272,2.41268800995272,127247.285489687,0.0,1.0
1996-01-18,13.38,13.5,13.12,13.25,137600,2.4605004247841,2.48256769316782,2.41268800995272,2.43659421736841,748257.54202483,0.0,1.0
1996-01-19,13.12,13.38,13.12,13.38,12200,2.41268800995272,2.4605004247841,2.41268800995272,2.4605004247841,66342.6018365038,0.0,1.0
1996-01-22,13.0,13.38,13.0,13.12,26600,2.39062074156901,2.4605004247841,2.39062074156901,2.41268800995272,144648.623676311,0.0,1.0
1996-01-23,13.0,13.25,13.0,13.0,57800,2.39062074156901,2.43659421736841,2.39062074156901,2.39062074156901,314311.670995895,0.0,1.0
1996-01-24,13.06,13.06,13.0,13.0,5300,2.40165437576087,2.40165437576087,2.39062074156901,2.39062074156901,28820.9663715958,0.0,1.0
1996-01-25,13.12,13.25,13.0,13.0,50800,2.41268800995272,2.43659421736841,2.39062074156901,2.39062074156901,276246.243712655,0.0,1.0
1996-01-26,13.12,13.25,13.0,13.25,8300,2.41268800995272,2.43659421736841,2.39062074156901,2.43659421736841,45134.7209215559,0.0,1.0
1996-01-29,12.88,13.25,12.88,13.0,84600,2.3685534731853,2.43659421736841,2.3685534731853,2.39062074156901,460047.878308869,0.0,1.0
1996-01-30,12.75,12.88,12.75,12.88,4500,2.34464726576961,2.3685534731853,2.34464726576961,2.3685534731853,24470.6318249398,0.0,1.0
1996-01-31,12.38,12.75,12.38,12.75,9600,2.27660652158649,2.34464726576961,2.27660652158649,2.34464726576961,52204.0145598717,0.0,1.0
1996-02-01,12.75,13.0,12.25,12.62,36500,2.34464726576961,2.39062074156901,2.2527003141708,2.32074105835391,198484.013691179,0.0,1.0
1996-02-02,12.62,12.75,12.62,12.75,8300,2.32074105835391,2.34464726576961,2.32074105835391,2.34464726576961,45134.7209215559,0.0,1.0
1996-02-05,12.75,12.88,12.5,12.62,27200,2.34464726576961,2.3685534731853,2.2986737899702,2.32074105835391,147911.374586303,0.0,1.0
1996-02-06,13.06,13.12,12.62,12.62,23400,2.40165437576087,2.41268800995272,2.32074105835391,2.32074105835391,127247.285489687,0.0,1.0
1996-02-07,12.88,13.12,12.88,12.88,38900,2.3685534731853,2.41268800995272,2.3685534731853,2.3685534731853,211535.017331147,0.0,1.0
1996-02-08,12.88,13.25,12.88,13.25,4800,2.3685534731853,2.43659421736841,2.3685534731853,2.43659421736841,26102.0072799358,0.0,1.0
1996-02-09,12.88,13.06,12.88,13.06,12300,2.3685534731853,2.40165437576087,2.3685534731853,2.40165437576087,66886.3936548356,0.0,1.0
1996-02-12,12.88,13.12,12.88,12.88,8700,2.3685534731853,2.41268800995272,2.3685534731853,2.3685534731853,47309.8881948837,0.0,1.0
1996-02-13,12.62,12.88,12.62,12.88,6900,2.32074105835391,2.3685534731853,2.32074105835391,2.3685534731853,37521.6354649079,0.0,1.0
1996-02-14,12.75,12.81,12.62,12.75,24100,2.35843930850943,2.36953784643182,2.33439247634423,2.35843930850943,130287.431561766,0.075,1.0
1996-02-15,12.62,12.88,12.62,12.62,10900,2.33439247634423,2.38248614067462,2.33439247634423,2.33439247634423,58926.6806648651,0.0,1.0
1996-02-16,12.75,12.75,12.5,12.62,10500,2.35843930850943,2.35843930850943,2.31219540049944,2.33439247634423,56764.2336679891,0.0,1.0
1996-02-20,12.38,12.5,12.12,12.5,12600,2.28999832465464,2.31219540049944,2.24190466032425,2.31219540049944,68117.0804015872,0.0,1.0
1996-02-21,12.12,12.25,12.12,12.25,14200,2.24190466032425,2.26595149248945,2.24190466032425,2.26595149248945,76766.8683890903,0.0,1.0
1996-02-22,12.25,12.38,12.12,12.25,34600,2.26595149248945,2.28999832465464,2.24190466032425,2.26595149248945,187051.665229755,0.0,1.0
1996-02-23,12.19,12.38,12.0,12.12,14100,2.25485295456705,2.28999832465464,2.21970758447946,2.24190466032425,76226.2566398713,0.0,1.0
1996-02-26,12.0,12.25,12.0,12.0,9200,2.21970758447946,2.26595149248945,2.21970758447946,2.21970758447946,49736.2809281429,0.0,1.0
1996-02-27,12.0,12.25,12.0,12.0,12500,2.21970758447946,2.26595149248945,2.21970758447946,2.21970758447946,67576.4686523681,0.0,1.0
1996-02-28,12.38,12.38,12.0,12.0,571400,2.28999832465464,2.28999832465464,2.21970758447946,2.21970758447946,3089055.53503706,0.0,1.0
1996-02-29,12.25,12.38,12.12,12.12,13800,2.26595149248945,2.28999832465464,2.24190466032425,2.24190466032425,74604.4213922144,0.0,1.0
1996-03-01,12.12,12.25,12.12,12.25,22400,2.24190466032425,2.26595149248945,2.24190466032425,2.26595149248945,121097.031825044,0.0,1.0
1996-03-04,12.12,12.12,12.12,12.12,3100,2.24190466032425,2.24190466032425,2.24190466032425,2.24190466032425,16758.9642257873,0.0,1.0
1996-03-05,12.88,13.12,12.38,12.5,53300,2.38248614067462,2.42688029236421,2.28999832465464,2.31219540049944,288146.062333698,0.0,1.0
1996-03-06,13.0,13.0,12.75,13.0,12800,2.40468321651941,2.40468321651941,2.35843930850943,2.40468321651941,69198.3039000251,0.0,1.0
1996-03-07,12.75,13.0,12.75,12.75,3700,2.35843930850943,2.40468321651941,2.35843930850943,2.35843930850943,20002.6347211009,0.0,1.0
1996-03-08,12.88,13.0,12.75,12.88,7700,2.38248614067462,2.40468321651941,2.35843930850943,2.38248614067462,41627.1046898588,0.0,1.0
1996-03-11,13.0,13.0,12.75,12.75,6100,2.40468321651941,2.40468321651941,2.35843930850943,2.35843930850943,32977.3167023557,0.0,1.0
1996-03-12,12.75,13.0,12.75,13.0,3600,2.35843930850943,2.40468321651941,2.35843930850943,2.40468321651941,19462.022971882,0.0,1.0
1996-03-13,13.0,13.12,12.88,13.0,13300,2.40468321651941,2.42688029236421,2.38248614067462,2.40468321651941,71901.3626461198,0.0,1.0
1996-03-14,12.88,13.0,12.88,13.0,10500,2.38248614067462,2.40468321651941,2.38248614067462,2.40468321651941,56764.2336679892,0.0,1.0
1996-03-15,12.88,13.0,12.88,12.88,1500,2.38248614067462,2.40468321651941,2.38248614067462,2.38248614067462,8109.17623828418,0.0,1.0
1996-03-18,13.0,13.12,12.88,12.88,5300,2.40468321651941,2.42688029236421,2.38248614067462,2.38248614067462,28652.4227086041,0.0,1.0
1996-03-19,13.0,13.12,13.0,13.06,38600,2.40468321651941,2.42688029236421,2.40468321651941,2.41578175444181,208676.135198513,0.0,1.0
1996-03-20,13.12,13.25,13.0,13.12,43300,2.42688029236421,2.4509271245294,2.40468321651941,2.42688029236421,234084.887411803,0.0,1.0
1996-03-21,13.5,13.5,13.12,13.12,22200,2.49717103253939,2.49717103253939,2.42688029236421,2.42688029236421,120015.808326606,0.0,1.0
1996-03-22,13.25,13.5,13.12,13.5,184200,2.4509271245294,2.49717103253939,2.42688029236421,2.49717103253939,995806.842061298,0.0,1.0
1996-03-25,13.5,13.62,13.25,13.25,10000,2.49717103253939,2.51936810838419,2.4509271245294,2.4509271245294,54061.1749218946,0.0,1.0
1996-03-26,13.62,14.0,13.38,13.38,32400,2.51936810838419,2.58965884855937,2.4749739566946,2.4749739566946,175158.206746938,0.0,1.0
1996-03-27,13.62,13.75,13.62,13.62,6500,2.51936810838419,2.54341494054938,2.51936810838419,2.51936810838419,35139.7636992314,0.0,1.0
1996-03-28,13.69,14.0,13.62,13.62,22500,2.53231640262698,2.58965884855937,2.51936810838419,2.51936810838419,121637.643574263,0.0,1.0
1996-03-29,13.62,13.81,13.62,13.62,1500,2.51936810838419,2.55451347847178,2.51936810838419,2.51936810838419,8109.17623828416,0.0,1.0
1996-04-01,13.75,13.75,13.75,13.75,800,2.54341494054938,2.54341494054938,2.54341494054938,2.54341494054938,4324.89399375156,0.0,1.0
1996-04-02,13.88,13.88,13.62,13.62,8000,2.56746177271458,2.56746177271458,2.51936810838419,2.51936810838419,43248.9399375155,0.0,1.0
1996-04-03,13.75,13.75,13.62,13.62,6300,2.54341494054938,2.54341494054938,2.51936810838419,2.51936810838419,34058.5402007936,0.0,1.0
1996-04-04,13.88,14.25,13.75,13.75,31400,2.56746177271458,2.63590275656936,2.54341494054938,2.54341494054938,169752.089254748,0.0,1.0
1996-04-08,13.62,13.88,13.5,13.75,7000,2.51936810838419,2.56746177271458,2.49717103253939,2.54341494054938,37842.8224453261,0.0,1.0
1996-04-09,13.75,13.75,13.5,13.5,2000,2.54341494054938,2.54341494054938,2.49717103253939,2.49717103253939,10812.2349843789,0.0,1.0
1996-04-10,13.62,13.62,13.62,13.62,2000,2.51936810838419,2.51936810838419,2.51936810838419,2.51936810838419,10812.2349843789,0.0,1.0
1996-04-11,13.88,13.88,13.5,13.88,101500,2.56746177271458,2.56746177271458,2.49717103253939,2.56746177271458,548720.925457228,0.0,1.0
1996-04-12,14.0,14.0,13.75,13.75,6200,2.58965884855937,2.58965884855937,2.54341494054938,2.54341494054938,33517.9284515746,0.0,1.0
1996-04-15,13.75,14.0,13.75,14.0,9100,2.54341494054938,2.58965884855937,2.54341494054938,2.58965884855937,49195.669178924,0.0,1.0
1996-04-16,13.62,14.0,13.62,13.75,32900,2.51936810838419,2.58965884855937,2.51936810838419,2.54341494054938,177861.265493033,0.0,1.0
1996-04-17,13.62,13.62,13.62,13.62,10000,2.51936810838419,2.51936810838419,2.51936810838419,2.51936810838419,54061.1749218944,0.0,1.0
1996-04-18,13.62,13.62,13.62,13.62,4400,2.51936810838419,2.51936810838419,2.51936810838419,2.51936810838419,23786.9169656336,0.0,1.0
1996-04-19,13.75,13.88,13.62,13.88,1600,2.54341494054938,2.56746177271458,2.51936810838419,2.56746177271458,8649.78798750312,0.0,1.0
1996-04-22,13.62,13.88,13.62,13.62,8000,2.51936810838419,2.56746177271458,2.51936810838419,2.51936810838419,43248.9399375155,0.0,1.0
1996-04-23,13.75,13.88,13.75,13.75,49900,2.54341494054938,2.56746177271458,2.54341494054938,2.54341494054938,269765.262860254,0.0,1.0
1996-04-24,13.88,13.88,13.62,13.75,10700,2.56746177271458,2.56746177271458,2.51936810838419,2.54341494054938,57845.457166427,0.0,1.0
1996-04-25,13.88,13.88,13.62,13.75,9900,2.56746177271458,2.56746177271458,2.51936810838419,2.54341494054938,53520.5631726755,0.0,1.0
1996-04-26,13.62,13.75,13.62,13.62,6200,2.51936810838419,2.54341494054938,2.51936810838419,2.51936810838419,33517.9284515745,0.0,1.0
1996-04-29,13.75,13.88,13.62,13.62,5200,2.54341494054938,2.56746177271458,2.51936810838419,2.51936810838419,28111.8109593852,0.0,1.0
1996-04-30,14.0,14.0,13.75,13.75,2600,2.58965884855937,2.58965884855937,2.54341494054938,2.54341494054938,14055.9054796926,0.0,1.0
1996-05-01,14.0,14.0,13.75,13.75,6200,2.58965884855937,2.58965884855937,2.54341494054938,2.54341494054938,33517.9284515746,0.0,1.0
1996-05-02,13.62,13.75,13.62,13.62,4200,2.51936810838419,2.54341494054938,2.51936810838419,2.51936810838419,22705.6934671957,0.0,1.0
1996-05-03,13.88,14.0,13.75,13.75,97800,2.56746177271458,2.58965884855937,2.54341494054938,2.54341494054938,528718.290736127,0.0,1.0
1996-05-06,13.75,13.88,13.75,13.75,4900,2.54341494054938,2.56746177271458,2.54341494054938,2.54341494054938,26489.9757117283,0.0,1.0
1996-05-07,14.0,14.0,13.75,13.75,8700,2.58965884855937,2.58965884855937,2.54341494054938,2.54341494054938,47033.2221820482,0.0,1.0
1996-05-08,14.0,14.12,13.75,13.75,27200,2.58965884855937,2.61185592440416,2.54341494054938,2.54341494054938,147046.395787553,0.0,1.0
1996-05-09,13.88,14.0,13.75,13.75,17600,2.58133494511757,2.60365196193415,2.55715817689961,2.55715817689961,94636.304545466,0.075,1.0
1996-05-10,13.94,14.0,13.75,13.75,12500,2.59249345352586,2.60365196193415,2.55715817689961,2.55715817689961,67213.2844783139,0.0,1.0
1996-05-13,13.75,14.12,13.75,13.75,2700,2.55715817689961,2.62596897875073,2.55715817689961,2.55715817689961,14518.0694473158,0.0,1.0
1996-05-14,14.0,14.06,13.75,13.75,116000,2.60365196193415,2.61481047034244,2.55715817689961,2.55715817689961,623739.279958753,0.0,1.0
1996-05-15,14.0,14.0,13.62,13.88,25000,2.60365196193415,2.60365196193415,2.53298140868165,2.58133494511757,134426.568956628,0.0,1.0
1996-05-16,13.62,13.88,13.62,13.88,25200,2.53298140868165,2.58133494511757,2.53298140868165,2.58133494511757,135501.981508281,0.0,1.0
1996-05-17,13.62,13.62,13.62,13.62,300,2.53298140868165,2.53298140868165,2.53298140868165,2.53298140868165,1613.11882747953,0.0,1.0
1996-05-20,13.5,13.62,13.5,13.62,6900,2.51066439186507,2.53298140868165,2.51066439186507,2.53298140868165,37101.7330320293,0.0,1.0
1996-05-21,13.69,13.69,13.5,13.5,9700,2.54599966849132,2.54599966849132,2.51066439186507,2.51066439186507,52157.5087551716,0.0,1.0
1996-05-22,13.5,13.5,13.5,13.5,400,2.51066439186507,2.51066439186507,2.51066439186507,2.51066439186507,2150.82510330605,0.0,1.0
1996-05-23,13.5,13.88,13.5,13.5,9700,2.51066439186507,2.58133494511757,2.51066439186507,2.51066439186507,52157.5087551716,0.0,1.0
1996-05-24,13.5,13.88,13.5,13.5,18100,2.51066439186507,2.58133494511757,2.51066439186507,2.51066439186507,97324.8359245986,0.0,1.0
1996-05-28,13.5,13.88,13.5,13.62,95400,2.51066439186507,2.58133494511757,2.51066439186507,2.53298140868165,512971.787138492,0.0,1.0
1996-05-29,13.44,13.62,13.38,13.5,98000,2.49950588345678,2.53298140868165,2.4883473750485,2.51066439186507,526952.150309981,0.0,1.0
1996-05-30,13.38,13.38,13.38,13.38,13500,2.4883473750485,2.4883473750485,2.4883473750485,2.4883473750485,72590.3472365788,0.0,1.0
1996-05-31,13.5,13.62,13.38,13.38,2600,2.51066439186507,2.53298140868165,2.4883473750485,2.4883473750485,13980.3631714893,0.0,1.0
1996-06-03,13.25,13.62,13.25,13.38,11000,2.46417060683053,2.53298140868165,2.46417060683053,2.4883473750485,59147.6903409163,0.0,1.0
1996-06-04,13.25,13.25,13.25,13.25,2200,2.46417060683053,2.46417060683053,2.46417060683053,2.46417060683053,11829.5380681833,0.0,1.0
1996-06-05,13.38,13.62,13.25,13.25,11800,2.4883473750485,2.53298140868165,2.46417060683053,2.46417060683053,63449.3405475281,0.0,1.0
1996-06-06,13.25,13.62,13.25,13.38,11800,2.46417060683053,2.53298140868165,2.46417060683053,2.4883473750485,63449.3405475284,0.0,1.0
1996-06-07,12.88,13.12,12.88,13.12,80000,2.39535980497942,2.43999383861257,2.39535980497942,2.43999383861257,430165.020661208,0.0,1.0
1996-06-10,12.5,12.88,12.5,12.88,16500,2.32468925172692,2.39535980497942,2.32468925172692,2.39535980497942,88721.5355113743,0.0,1.0
1996-06-11,12.5,12.62,12.5,12.62,67500,2.32468925172692,2.3470062685435,2.32468925172692,2.3470062685435,362951.736182895,0.0,1.0
1996-06-12,12.38,12.62,12.38,12.62,20000,2.30237223491034,2.3470062685435,2.30237223491034,2.3470062685435,107541.255165302,0.0,1.0
1996-06-13,12.38,12.5,12.38,12.5,107100,2.30237223491034,2.32468925172692,2.30237223491034,2.32468925172692,575883.421410193,0.0,1.0
1996-06-14,12.38,12.38,12.38,12.38,1800,2.30237223491034,2.30237223491034,2.30237223491034,2.30237223491034,9678.7129648772,0.0,1.0
1996-06-17,12.5,12.5,12.38,12.38,26500,2.32468925172692,2.32468925172692,2.30237223491034,2.30237223491034,142492.163094025,0.0,1.0
1996-06-18,12.62,12.62,12.38,12.38,1100,2.3470062685435,2.3470062685435,2.30237223491034,2.30237223491034,5914.76903409161,0.0,1.0
1996-06-19,12.38,12.38,12.38,12.38,100,2.30237223491034,2.30237223491034,2.30237223491034,2.30237223491034,537.706275826511,0.0,1.0
1996-06-20,11.62,12.62,11.5,12.38,70900,2.16103112840534,2.3470062685435,2.13871411158877,2.30237223491034,381233.749560997,0.0,1.0
1996-06-21,11.38,11.75,11.38,11.75,17900,2.11639709477219,2.1852078966233,2.11639709477219,2.1852078966233,96249.4233729453,0.0,1.0
1996-06-24,10.75,11.5,10.75,11.5,27700,1.99923275648515,2.13871411158877,1.99923275648515,2.13871411158877,148944.638403944,0.0,1.0
1996-06-25,10.12,10.88,10.12,10.62,83200,1.88206841819811,2.02340952470311,1.88206841819811,1.97505598826719,447371.621487658,0.0,1.0
1996-06-26,10.12,10.5,9.88,10.12,63100,1.88206841819811,1.95273897145061,1.83743438456496,1.88206841819811,339292.660046529,0.0,1.0
1996-06-27,9.62,10.0,9.5,9.88,151900,1.78908084812904,1.85975140138154,1.76676383131246,1.83743438456496,816775.832980469,0.0,1.0
1996-06-28,10.25,10.38,9.62,9.75,88900,1.90624518641607,1.93042195463403,1.78908084812904,1.813257616347,478020.879209769,0.0,1.0
1996-07-01,10.19,10.38,10.12,10.38,9800,1.89508667800779,1.93042195463403,1.88206841819811,1.93042195463403,52695.2150309979,0.0,1.0
1996-07-02,10.12,10.38,10.0,10.38,13000,1.88206841819811,1.93042195463403,1.85975140138154,1.93042195463403,69901.8158574465,0.0,1.0
1996-07-03,10.12,10.38,10.0,10.0,8900,1.88206841819811,1.93042195463403,1.85975140138154,1.85975140138154,47855.8585485596,0.0,1.0
1996-07-05,10.19,10.19,10.19,10.19,1000,1.89508667800779,1.89508667800779,1.89508667800779,1.89508667800779,5377.06275826509,0.0,1.0
1996-07-08,10.12,10.5,10.12,10.5,17700,1.88206841819811,1.95273897145061,1.88206841819811,1.95273897145061,95174.0108212926,0.0,1.0
1996-07-09,10.0,10.25,10.0,10.12,133000,1.85975140138154,1.90624518641607,1.85975140138154,1.88206841819811,715149.346849258,0.0,1.0
1996-07-10,10.25,10.25,10.0,10.0,47600,1.90624518641607,1.90624518641607,1.85975140138154,1.85975140138154,255948.18729342,0.0,1.0
1996-07-11,9.5,10.0,9.5,10.0,51900,1.76676383131246,1.85975140138154,1.76676383131246,1.85975140138154,279069.557153959,0.0,1.0
1996-07-12,9.5,10.0,9.5,9.88,10100,1.76676383131246,1.85975140138154,1.76676383131246,1.83743438456496,54308.3338584776,0.0,1.0
1996-07-15,9.5,9.88,9.5,9.88,300,1.76676383131246,1.83743438456496,1.76676383131246,1.83743438456496,1613.11882747953,0.0,1.0
1996-07-16,10.0,10.0,9.5,10.0,8800,1.85975140138154,1.85975140138154,1.76676383131246,1.85975140138154,47318.1522727328,0.0,1.0
1996-07-17,10.0,10.0,9.5,10.0,15700,1.85975140138154,1.85975140138154,1.76676383131246,1.85975140138154,84419.885304762,0.0,1.0
1996-07-18,10.0,10.0,9.62,9.88,143500,1.85975140138154,1.85975140138154,1.78908084812904,1.83743438456496,771608.505811041,0.0,1.0
1996-07-19,10.0,10.0,9.62,10.0,2100,1.85975140138154,1.85975140138154,1.78908084812904,1.85975140138154,11291.8317923567,0.0,1.0
1996-07-22,9.69,10.0,9.62,10.0,9500,1.80209910793871,1.85975140138154,1.78908084812904,1.85975140138154,51082.0962035185,0.0,1.0
1996-07-23,9.75,10.0,9.5,9.62,19600,1.813257616347,1.85975140138154,1.76676383131246,1.78908084812904,105390.430061996,0.0,1.0
1996-07-24,9.5,9.75,9.31,9.5,305400,1.76676383131246,1.813257616347,1.73142855468621,1.76676383131246,1642154.96637416,0.0,1.0
1996-07-25,9.75,9.75,9.5,9.75,30600,1.813257616347,1.813257616347,1.76676383131246,1.813257616347,164538.120402912,0.0,1.0
1996-07-26,9.75,9.75,9.5,9.5,4800,1.813257616347,1.813257616347,1.76676383131246,1.76676383131246,25809.9012396725,0.0,1.0
1996-07-29,9.5,9.75,9.5,9.75,6900,1.76676383131246,1.813257616347,1.76676383131246,1.813257616347,37101.7330320292,0.0,1.0
1996-07-30,9.75,9.75,9.5,9.62,2400,1.813257616347,1.813257616347,1.76676383131246,1.78908084812904,12904.9506198362,0.0,1.0
1996-07-31,9.88,9.88,9.62,9.75,2900,1.83743438456496,1.83743438456496,1.78908084812904,1.813257616347,15593.4819989688,0.0,1.0
1996-08-01,9.88,9.88,9.69,9.69,7300,1.83743438456496,1.83743438456496,1.80209910793871,1.80209910793871,39252.5581353352,0.0,1.0
1996-08-02,9.88,9.88,9.25,9.88,205200,1.83743438456496,1.83743438456496,1.72027004627792,1.83743438456496,1103373.277996,0.0,1.0
1996-08-05,9.88,9.88,9.75,9.75,27300,1.83743438456496,1.83743438456496,1.813257616347,1.813257616347,146793.813300637,0.0,1.0
1996-08-06,9.88,9.88,9.62,9.88,3700,1.83743438456496,1.83743438456496,1.78908084812904,1.83743438456496,19895.1322055809,0.0,1.0
1996-08-07,9.75,9.88,9.69,9.88,172100,1.813257616347,1.83743438456496,1.80209910793871,1.83743438456496,925392.500697424,0.0,1.0
1996-08-08,9.81,9.88,9.75,9.88,16800,1.82441612475529,1.83743438456496,1.813257616347,1.83743438456496,90334.6543388537,0.0,1.0
1996-08-09,9.75,9.88,9.75,9.88,28900,1.813257616347,1.83743438456496,1.813257616347,1.83743438456496,155397.113713861,0.0,1.0
1996-08-12,9.62,9.88,9.62,9.88,16100,1.78908084812904,1.83743438456496,1.78908084812904,1.83743438456496,86570.7104080681,0.0,1.0
1996-08-13,10.0,10.0,9.75,9.88,291400,1.85975140138154,1.85975140138154,1.813257616347,1.83743438456496,1566876.08775845,0.0,1.0
1996-08-14,9.88,10.0,9.75,10.0,53200,1.83743438456496,1.85975140138154,1.813257616347,1.85975140138154,286059.738739703,0.0,1.0
1996-08-15,9.88,10.0,9.75,10.0,95500,1.85138252007532,1.87386894744465,1.82702222375854,1.87386894744465,509640.762926515,0.075,1.0
1996-08-16,10.25,10.25,10.0,10.12,41100,1.92071567113077,1.92071567113077,1.87386894744465,1.89635537481399,219332.3073956,0.0,1.0
1996-08-19,10.56,10.75,10.38,10.38,54600,1.97880560850156,2.014409118503,1.94507596744755,1.94507596744755,291375.76602919,0.0,1.0
1996-08-20,11.0,11.0,10.62,10.75,29100,2.06125584218912,2.06125584218912,1.99004882218622,2.014409118503,155293.677499074,0.0,1.0
1996-08-21,11.0,11.25,10.75,11.0,92100,2.06125584218912,2.10810256587524,2.014409118503,2.06125584218912,491496.484455833,0.0,1.0
1996-08-22,11.5,11.5,11.0,11.0,28700,2.15494928956135,2.15494928956135,2.06125584218912,2.06125584218912,153159.056502524,0.0,1.0
1996-08-23,11.25,11.5,11.25,11.25,19200,2.10810256587524,2.15494928956135,2.10810256587524,2.10810256587524,102461.807834441,0.0,1.0
1996-08-26,11.19,11.5,11.12,11.5,6900,2.09685935219057,2.15494928956135,2.08374226955846,2.15494928956135,36822.2121905021,0.0,1.0
1996-08-27,11.0,11.25,11.0,11.12,12400,2.06125584218912,2.10810256587524,2.06125584218912,2.08374226955846,66173.2508930763,0.0,1.0
1996-08-28,11.0,11.12,10.88,11.0,858600,2.06125584218912,2.08374226955846,2.03876941481978,2.06125584218912,4581963.9690964,0.0,1.0
1996-08-29,11.12,11.25,10.88,11.25,3300,2.08374226955846,2.10810256587524,2.03876941481978,2.10810256587524,17610.6232215445,0.0,1.0
1996-08-30,10.88,11.09,10.88,11.0,9000,2.03876941481978,2.07812066271612,2.03876941481978,2.06125584218912,48028.9724223942,0.0,1.0
1996-09-03,10.81,11.0,10.75,11.0,1400,2.02565233218767,2.06125584218912,2.014409118503,2.06125584218912,7471.17348792798,0.0,1.0
1996-09-04,10.88,11.0,10.75,11.0,9600,2.03876941481978,2.06125584218912,2.014409118503,2.06125584218912,51230.9039172205,0.0,1.0
1996-09-05,10.94,11.0,10.75,11.0,232300,2.05001262850445,2.06125584218912,2.014409118503,2.06125584218912,1239681.14374691,0.0,1.0
1996-09-06,10.75,11.0,10.75,11.0,5000,2.014409118503,2.06125584218912,2.014409118503,2.06125584218912,26682.7624568857,0.0,1.0
1996-09-09,10.75,11.0,10.5,10.75,14500,2.014409118503,2.06125584218912,1.96756239481689,2.014409118503,77380.0111249684,0.0,1.0
1996-09-10,10.88,10.88,10.62,10.88,10800,2.03876941481978,2.03876941481978,1.99004882218622,2.03876941481978,57634.7669068731,0.0,1.0
1996-09-11,10.88,10.88,10.62,10.88,26700,2.03876941481978,2.03876941481978,1.99004882218622,2.03876941481978,142485.95151977,0.0,1.0
1996-09-12,10.62,10.88,10.62,10.88,21200,1.99004882218622,2.03876941481978,1.99004882218622,2.03876941481978,113134.912817195,0.0,1.0
1996-09-13,10.88,11.0,10.62,10.62,143300,2.03876941481978,2.06125584218912,1.99004882218622,1.99004882218622,764727.972014343,0.0,1.0
1996-09-16,11.0,11.0,10.75,10.75,8200,2.06125584218912,2.06125584218912,2.014409118503,2.014409118503,43759.7304292924,0.0,1.0
1996-09-17,10.88,11.0,10.75,10.75,32200,2.03876941481978,2.06125584218912,2.014409118503,2.014409118503,171836.990222344,0.0,1.0
1996-09-18,11.0,11.0,10.75,10.75,39900,2.06125584218912,2.06125584218912,2.014409118503,2.014409118503,212928.444405947,0.0,1.0
1996-09-19,10.88,11.0,10.75,11.0,35400,2.03876941481978,2.06125584218912,2.014409118503,2.06125584218912,188913.958194751,0.0,1.0
1996-09-20,10.88,11.0,10.75,11.0,13100,2.03876941481978,2.06125584218912,2.014409118503,2.06125584218912,69908.8376370405,0.0,1.0
1996-09-23,10.75,11.0,10.75,11.0,3600,2.014409118503,2.06125584218912,2.014409118503,2.06125584218912,19211.5889689577,0.0,1.0
1996-09-24,11.0,11.0,10.75,10.75,15400,2.06125584218912,2.06125584218912,2.014409118503,2.014409118503,82182.9083672077,0.0,1.0
1996-09-25,10.69,10.88,10.5,10.75,32000,2.00316590481834,2.03876941481978,1.96756239481689,2.014409118503,170769.679724068,0.0,1.0
1996-09-26,10.75,10.88,10.5,10.5,23000,2.014409118503,2.03876941481978,1.96756239481689,1.96756239481689,122740.707301674,0.0,1.0
1996-09-27,10.75,10.75,10.5,10.75,16300,2.014409118503,2.014409118503,1.96756239481689,2.014409118503,86985.8056094473,0.0,1.0
1996-09-30,10.75,10.75,10.62,10.75,6500,2.014409118503,2.014409118503,1.99004882218622,2.014409118503,34687.5911939514,0.0,1.0
1996-10-01,10.62,10.75,10.62,10.62,18300,1.99004882218622,2.014409118503,1.99004882218622,1.99004882218622,97658.9105922015,0.0,1.0
1996-10-02,10.62,10.75,10.62,10.75,4600,1.99004882218622,2.014409118503,1.99004882218622,2.014409118503,24548.1414603348,0.0,1.0
1996-10-03,10.72,10.88,10.62,10.62,57900,2.00878751166067,2.03876941481978,1.99004882218622,1.99004882218622,308986.389250735,0.0,1.0
1996-10-04,10.62,10.88,10.62,10.62,5400,1.99004882218622,2.03876941481978,1.99004882218622,1.99004882218622,28817.3834534365,0.0,1.0
1996-10-07,10.75,10.88,10.62,10.62,16300,2.014409118503,2.03876941481978,1.99004882218622,1.99004882218622,86985.8056094473,0.0,1.0
1996-10-08,10.62,10.88,10.62,10.88,17200,1.99004882218622,2.03876941481978,1.99004882218622,2.03876941481978,91788.7028516867,0.0,1.0
1996-10-09,10.88,10.88,10.62,10.62,6500,2.03876941481978,2.03876941481978,1.99004882218622,1.99004882218622,34687.5911939514,0.0,1.0
1996-10-10,10.62,10.88,10.62,10.75,15700,1.99004882218622,2.03876941481978,1.99004882218622,2.014409118503,83783.874114621,0.0,1.0
1996-10-11,10.62,10.88,10.62,10.62,7800,1.99004882218622,2.03876941481978,1.99004882218622,1.99004882218622,41625.1094327416,0.0,1.0
1996-10-14,10.62,10.88,10.62,10.62,13800,1.99004882218622,2.03876941481978,1.99004882218622,1.99004882218622,73644.4243810044,0.0,1.0
1996-10-15,10.62,10.88,10.62,10.62,153900,1.99004882218622,2.03876941481978,1.99004882218622,1.99004882218622,821295.428422941,0.0,1.0
1996-10-16,10.62,10.88,10.62,10.62,5200,1.99004882218622,2.03876941481978,1.99004882218622,1.99004882218622,27750.0729551611,0.0,1.0
1996-10-17,11.12,11.12,10.62,10.88,279700,2.08374226955846,2.08374226955846,1.99004882218622,2.03876941481978,1492633.73183818,0.0,1.0
1996-10-18,11.25,11.38,10.88,10.88,225200,2.10810256587524,2.13246286219202,2.03876941481978,2.03876941481978,1201791.62105813,0.0,1.0
1996-10-21,11.31,11.5,11.12,11.12,33200,2.1193457795599,2.15494928956135,2.08374226955846,2.08374226955846,177173.542713721,0.0,1.0
1996-10-22,11.5,11.88,11.25,11.25,348800,2.15494928956135,2.22615630956425,2.10810256587524,2.10810256587524,1861389.50899234,0.0,1.0
1996-10-23,11.25,11.5,11.25,11.5,9300,2.10810256587524,2.15494928956135,2.10810256587524,2.15494928956135,49629.9381698072,0.0,1.0
1996-10-24,11.25,11.62,11.12,11.25,44900,2.10810256587524,2.17743571693069,2.08374226955846,2.10810256587524,239611.206862832,0.0,1.0
1996-10-25,11.12,11.25,11.12,11.25,16000,2.08374226955846,2.10810256587524,2.08374226955846,2.10810256587524,85384.8398620338,0.0,1.0
1996-10-28,11.25,11.38,11.12,11.12,11600,2.10810256587524,2.13246286219202,2.08374226955846,2.08374226955846,61904.0088999745,0.0,1.0
1996-10-29,11.12,11.38,11.12,11.12,8600,2.08374226955846,2.13246286219202,2.08374226955846,2.08374226955846,45894.3514258432,0.0,1.0
1996-10-30,11.38,11.38,11.12,11.12,84000,2.13246286219202,2.13246286219202,2.08374226955846,2.08374226955846,448270.409275678,0.0,1.0
1996-10-31,11.38,11.38,11.12,11.38,9600,2.13246286219202,2.13246286219202,2.08374226955846,2.13246286219202,51230.9039172203,0.0,1.0
1996-11-01,11.38,11.38,11.19,11.19,2800,2.13246286219202,2.13246286219202,2.09685935219057,2.09685935219057,14942.3469758559,0.0,1.0
1996-11-04,11.25,11.25,11.12,11.25,17100,2.10810256587524,2.10810256587524,2.08374226955846,2.10810256587524,91255.0476025487,0.0,1.0
1996-11-05,11.25,11.5,11.12,11.38,13600,2.10810256587524,2.15494928956135,2.08374226955846,2.13246286219202,72577.1138827288,0.0,1.0
1996-11-06,11.5,11.62,11.25,11.5,11600,2.15494928956135,2.17743571693069,2.10810256587524,2.15494928956135,61904.0088999747,0.0,1.0
1996-11-07,11.62,11.88,11.38,11.62,54300,2.17743571693069,2.22615630956425,2.13246286219202,2.17743571693069,289774.800281778,0.0,1.0
1996-11-08,11.81,11.81,11.62,11.81,3300,2.22803017851169,2.22803017851169,2.19218549316731,2.22803017851169,17492.1329055039,0.08,1.0
1996-11-11,11.75,11.88,11.62,11.62,5300,2.21671080419241,2.24123611521752,2.19218549316731,2.19218549316731,28093.4255755062,0.0,1.0
1996-11-12,11.88,11.88,11.62,11.62,14200,2.24123611521752,2.24123611521752,2.19218549316731,2.19218549316731,75269.1779570166,0.0,1.0
1996-11-13,12.38,12.38,11.5,11.88,49700,2.33556423454486,2.33556423454486,2.16954674452875,2.24123611521752,263442.122849558,0.0,1.0
1996-11-14,12.12,12.25,11.88,12.0,46800,2.28651361249464,2.31103892351975,2.24123611521752,2.26387486385608,248070.248478055,0.0,1.0
1996-11-15,12.0,12.19,12.0,12.19,16800,2.26387486385608,2.29971954920047,2.26387486385608,2.29971954920047,89050.8584280196,0.0,1.0
1996-11-18,12.0,12.12,12.0,12.12,2100,2.26387486385608,2.28651361249464,2.26387486385608,2.28651361249464,11131.3573035025,0.0,1.0
1996-11-19,12.25,12.38,12.0,12.0,9700,2.31103892351975,2.33556423454486,2.26387486385608,2.26387486385608,51416.2694495113,0.0,1.0
1996-11-20,12.38,12.62,12.25,12.25,5100,2.33556423454486,2.38084173182198,2.31103892351975,2.31103892351975,27033.2963085059,0.0,1.0
1996-11-21,12.5,12.62,12.25,12.25,20100,2.35820298318342,2.38084173182198,2.31103892351975,2.31103892351975,106542.991333523,0.0,1.0
1996-11-22,12.5,12.88,12.5,12.62,55300,2.35820298318342,2.4298923538722,2.35820298318342,2.38084173182198,293125.742325564,0.0,1.0
1996-11-25,12.88,12.88,12.5,12.5,9700,2.4298923538722,2.4298923538722,2.35820298318342,2.35820298318342,51416.2694495112,0.0,1.0
1996-11-26,12.75,12.88,12.5,12.5,7100,2.40536704284709,2.4298923538722,2.35820298318342,2.35820298318342,37634.5889785082,0.0,1.0
1996-11-27,13.0,13.19,12.88,12.88,20200,2.45253110251076,2.48837578785514,2.4298923538722,2.4298923538722,107073.055967023,0.0,1.0
1996-11-29,13.12,13.12,13.0,13.0,2500,2.47516985114932,2.47516985114932,2.45253110251076,2.45253110251076,13251.6158375029,0.0,1.0
1996-12-02,13.0,13.19,13.0,13.0,28900,2.45253110251076,2.48837578785514,2.45253110251076,2.45253110251076,153188.679081533,0.0,1.0
1996-12-03,13.38,13.56,13.12,13.25,37800,2.52422047319953,2.55817859615737,2.47516985114932,2.49969516217442,200364.431463044,0.0,1.0
1996-12-04,13.69,13.88,13.5,13.5,36300,2.58270390718248,2.61854859252687,2.54685922183809,2.54685922183809,192413.461960542,0.0,1.0
1996-12-05,13.94,14.12,13.75,13.88,43700,2.62986796684615,2.66382608980399,2.59402328150176,2.61854859252687,231638.244839551,0.0,1.0
1996-12-06,13.88,14.0,13.62,13.75,34800,2.61854859252687,2.64118734116543,2.56949797047665,2.59402328150176,184462.49245804,0.0,1.0
1996-12-09,13.88,14.12,13.75,13.75,48800,2.61854859252687,2.66382608980399,2.59402328150176,2.59402328150176,258671.541148057,0.0,1.0
1996-12-10,14.12,14.12,13.88,13.88,22600,2.66382608980399,2.66382608980399,2.61854859252687,2.61854859252687,119794.607171026,0.0,1.0
1996-12-11,13.62,14.0,13.62,13.88,46500,2.56949797047665,2.64118734116543,2.56949797047665,2.61854859252687,246480.054577554,0.0,1.0
1996-12-12,13.62,13.81,13.62,13.81,12900,2.56949797047665,2.60534265582104,2.56949797047665,2.60534265582104,68378.3377215151,0.0,1.0
1996-12-13,13.38,13.62,13.38,13.62,16700,2.52422047319953,2.56949797047665,2.52422047319953,2.56949797047665,88520.7937945195,0.0,1.0
1996-12-16,13.0,13.5,12.75,13.38,35600,2.45253110251076,2.54685922183809,2.40536704284709,2.52422047319953,188703.009526041,0.0,1.0
1996-12-17,12.5,12.62,12.25,12.5,99400,2.35820298318342,2.38084173182198,2.31103892351975,2.35820298318342,526884.245699115,0.0,1.0
1996-12-18,12.88,12.88,12.38,12.38,34500,2.4298923538722,2.4298923538722,2.33556423454486,2.33556423454486,182872.29855754,0.0,1.0
1996-12-19,12.88,12.88,12.75,12.88,17300,2.4298923538722,2.4298923538722,2.40536704284709,2.4298923538722,91701.1815955199,0.0,1.0
1996-12-20,12.88,12.88,12.62,12.88,29100,2.4298923538722,2.4298923538722,2.38084173182198,2.4298923538722,154248.808348534,0.0,1.0
1996-12-23,12.62,12.88,12.62,12.62,1400,2.38084173182198,2.4298923538722,2.38084173182198,2.38084173182198,7420.90486900163,0.0,1.0
1996-12-24,12.62,12.62,12.62,12.62,700,2.38084173182198,2.38084173182198,2.38084173182198,2.38084173182198,3710.45243450081,0.0,1.0
1996-12-26,12.62,12.75,12.62,12.75,11100,2.38084173182198,2.40536704284709,2.38084173182198,2.40536704284709,58837.1743185129,0.0,1.0
1996-12-27,12.69,12.75,12.38,12.62,78900,2.39404766852781,2.40536704284709,2.33556423454486,2.38084173182198,418220.995831591,0.0,1.0
1996-12-30,11.75,12.38,11.75,12.25,50800,2.21671080419241,2.33556423454486,2.21671080419241,2.31103892351975,269272.83381806,0.0,1.0
1996-12-31,11.38,12.0,11.38,12.0,40200,2.14690799589018,2.26387486385608,2.14690799589018,2.26387486385608,213085.982667047,0.0,1.0
1997-01-02,11.56,11.75,11.38,11.75,20400,2.18086611884803,2.21671080419241,2.14690799589018,2.21671080419241,108133.185234024,0.0,1.0
1997-01-03,11.38,11.75,11.38,11.75,41600,2.14690799589018,2.21671080419241,2.14690799589018,2.21671080419241,220506.887536049,0.0,1.0
1997-01-06,11.38,11.75,11.38,11.75,11000,2.14690799589018,2.21671080419241,2.14690799589018,2.21671080419241,58307.1096850129,0.0,1.0
1997-01-07,11.75,11.75,11.38,11.38,33700,2.21671080419241,2.21671080419241,2.14690799589018,2.14690799589018,178631.78148954,0.0,1.0
1997-01-08,11.5,11.75,11.38,11.75,7200,2.16954674452875,2.21671080419241,2.14690799589018,2.21671080419241,38164.6536120083,0.0,1.0
1997-01-09,11.5,11.75,11.38,11.38,2600,2.16954674452875,2.21671080419241,2.14690799589018,2.14690799589018,13781.680471003,0.0,1.0
1997-01-10,11.62,11.62,11.0,11.38,476000,2.19218549316731,2.19218549316731,2.07521862520141,2.14690799589018,2523107.65546055,0.0,1.0
1997-01-13,11.62,11.75,11.38,11.62,74600,2.19218549316731,2.21671080419241,2.14690799589018,2.19218549316731,395428.216591086,0.0,1.0
1997-01-14,11.5,11.62,11.38,11.38,14100,2.16954674452875,2.19218549316731,2.14690799589018,2.14690799589018,74739.1133235162,0.0,1.0
1997-01-15,11.38,11.5,11.19,11.38,212100,2.14690799589018,2.16954674452875,2.1110633105458,2.14690799589018,1124267.08765375,0.0,1.0
1997-01-16,11.25,11.5,11.12,11.38,147300,2.12238268486508,2.16954674452875,2.09785737383997,2.14690799589018,780785.20514567,0.0,1.0
1997-01-17,11.25,11.5,11.25,11.38,240300,2.12238268486508,2.16954674452875,2.12238268486508,2.14690799589018,1273745.31430078,0.0,1.0
1997-01-20,11.5,11.5,11.12,11.12,22800,2.16954674452875,2.16954674452875,2.09785737383997,2.09785737383997,120854.736438026,0.0,1.0
1997-01-21,11.5,11.5,11.12,11.12,4500,2.16954674452875,2.16954674452875,2.09785737383997,2.09785737383997,23852.9085075052,0.0,1.0
1997-01-22,11.31,11.38,11.25,11.38,12600,2.13370205918436,2.14690799589018,2.12238268486508,2.14690799589018,66788.1438210146,0.0,1.0
1997-01-23,11.38,11.62,11.25,11.25,85300,2.14690799589018,2.19218549316731,2.12238268486508,2.12238268486508,452145.1323756,0.0,1.0
1997-01-24,11.5,11.75,11.38,11.62,8800,2.16954674452875,2.21671080419241,2.14690799589018,2.19218549316731,46645.6877480101,0.0,1.0
1997-01-27,11.44,11.75,11.38,11.38,6600,2.15822737020946,2.21671080419241,2.14690799589018,2.14690799589018,34984.2658110078,0.0,1.0
1997-01-28,12.25,12.38,11.5,11.75,58400,2.31103892351975,2.33556423454486,2.16954674452875,2.21671080419241,309557.745964068,0.0,1.0
1997-01-29,12.0,12.38,12.0,12.25,23000,2.26387486385608,2.33556423454486,2.26387486385608,2.31103892351975,121914.865705027,0.0,1.0
1997-01-30,12.62,12.62,12.0,12.38,24500,2.38084173182198,2.38084173182198,2.26387486385608,2.33556423454486,129865.835207528,0.0,1.0
1997-01-31,12.88,13.12,12.38,12.38,61300,2.4298923538722,2.47516985114932,2.33556423454486,2.33556423454486,324929.620335571,0.0,1.0
1997-02-03,13.0,13.38,12.88,12.88,28100,2.45253110251076,2.52422047319953,2.4298923538722,2.4298923538722,148948.162013532,0.0,1.0
1997-02-04,13.0,13.31,13.0,13.25,17500,2.45253110251076,2.5110145364937,2.45253110251076,2.49969516217442,92761.3108625202,0.0,1.0
1997-02-05,12.5,13.25,12.5,13.0,62000,2.35820298318342,2.49969516217442,2.35820298318342,2.45253110251076,328640.072770072,0.0,1.0
1997-02-06,12.75,12.75,12.5,12.62,36400,2.40536704284709,2.40536704284709,2.35820298318342,2.38084173182198,192943.526594042,0.0,1.0
1997-02-07,13.06,13.12,12.62,12.62,33400,2.46385047683004,2.47516985114932,2.38084173182198,2.38084173182198,177041.587589039,0.0,1.0
1997-02-10,13.25,13.25,12.75,13.25,14100,2.49969516217442,2.49969516217442,2.40536704284709,2.49969516217442,74739.1133235165,0.0,1.0
1997-02-11,13.12,13.5,12.75,12.75,71400,2.47516985114932,2.54685922183809,2.40536704284709,2.40536704284709,378466.148319083,0.0,1.0
1997-02-12,13.12,13.5,13.12,13.5,84300,2.49026235024169,2.56238885123954,2.49026235024169,2.56238885123954,444136.337640352,0.08,1.0
1997-02-13,13.12,13.5,13.12,13.25,2300,2.49026235024169,2.56238885123954,2.49026235024169,2.51493720584622,12117.5987731057,0.0,1.0
1997-02-14,13.25,13.5,13.12,13.12,9200,2.51493720584622,2.56238885123954,2.49026235024169,2.49026235024169,48470.3950924227,0.0,1.0
1997-02-18,13.25,13.5,13.25,13.5,138000,2.51493720584622,2.56238885123954,2.51493720584622,2.56238885123954,727055.926386341,0.0,1.0
1997-02-19,13.38,13.5,13.0,13.5,60400,2.53961206145075,2.56238885123954,2.46748556045289,2.56238885123954,318218.680824167,0.0,1.0
1997-02-20,13.38,13.38,13.12,13.25,14400,2.53961206145075,2.53961206145075,2.49026235024169,2.51493720584622,75866.705362053,0.0,1.0
1997-02-21,13.12,13.12,12.75,13.0,35000,2.49026235024169,2.49026235024169,2.42003391505957,2.46748556045289,184398.242199434,0.0,1.0
1997-02-24,13.0,13.12,12.75,12.75,22000,2.46748556045289,2.49026235024169,2.42003391505957,2.42003391505957,115907.466525359,0.0,1.0
1997-02-25,13.0,13.0,12.75,12.88,6900,2.46748556045289,2.46748556045289,2.42003391505957,2.4447087706641,36352.7963193171,0.0,1.0
1997-02-26,12.88,13.0,12.75,12.75,6400,2.4447087706641,2.46748556045289,2.42003391505957,2.42003391505957,33718.535716468,0.0,1.0
1997-02-27,12.75,13.0,12.75,13.0,42300,2.42003391505957,2.46748556045289,2.42003391505957,2.46748556045289,222858.447001031,0.0,1.0
1997-02-28,13.0,13.0,12.75,12.75,9600,2.46748556045289,2.46748556045289,2.42003391505957,2.42003391505957,50577.8035747021,0.0,1.0
1997-03-03,13.12,13.12,12.75,12.75,213800,2.49026235024169,2.49026235024169,2.42003391505957,2.42003391505957,1126409.83377826,0.0,1.0
1997-03-04,13.0,13.0,12.62,12.75,22200,2.46748556045289,2.46748556045289,2.39535905945504,2.42003391505957,116961.170766499,0.0,1.0
1997-03-05,12.88,12.88,12.62,12.62,10200,2.4447087706641,2.4447087706641,2.39535905945504,2.39535905945504,53738.9162981209,0.0,1.0
1997-03-06,12.88,12.88,12.62,12.62,15300,2.4447087706641,2.4447087706641,2.39535905945504,2.39535905945504,80608.3744471813,0.0,1.0
1997-03-07,13.0,13.12,12.62,13.0,38200,2.46748556045289,2.49026235024169,2.39535905945504,2.46748556045289,201257.510057669,0.0,1.0
1997-03-10,12.38,13.0,12.25,13.0,113300,2.34980547987745,2.46748556045289,2.32513062427292,2.46748556045289,596923.452605597,0.0,1.0
1997-03-11,12.62,12.75,12.25,12.25,38800,2.39535905945504,2.42003391505957,2.32513062427292,2.32513062427292,204418.622781087,0.0,1.0
1997-03-12,12.38,12.75,12.38,12.75,25700,2.34980547987745,2.42003391505957,2.34980547987745,2.42003391505957,135400.994986442,0.0,1.0
1997-03-13,12.38,12.75,12.38,12.38,4100,2.34980547987745,2.42003391505957,2.34980547987745,2.34980547987745,21600.9369433623,0.0,1.0
1997-03-14,12.38,12.75,12.38,12.38,15000,2.34980547987745,2.42003391505957,2.34980547987745,2.34980547987745,79027.8180854719,0.0,1.0
1997-03-17,12.12,12.75,12.12,12.38,45100,2.30045576866839,2.42003391505957,2.30045576866839,2.34980547987745,237610.306376986,0.0,1.0
1997-03-18,12.0,12.5,12.0,12.31,37300,2.2776789788796,2.37258226966624,2.2776789788796,2.33651901916732,196515.84097254,0.0,1.0
1997-03-19,11.62,12.0,11.38,12.0,41700,2.20555247788174,2.2776789788796,2.15999889830415,2.2776789788796,219697.334277612,0.0,1.0
1997-03-20,11.5,11.75,11.5,11.75,12500,2.18277568809295,2.23022733348627,2.18277568809295,2.23022733348627,65856.5150712264,0.0,1.0
1997-03-21,11.75,11.75,11.5,11.75,9400,2.23022733348627,2.23022733348627,2.18277568809295,2.23022733348627,49524.0993335624,0.0,1.0
1997-03-24,11.62,11.62,11.38,11.62,5700,2.20555247788174,2.20555247788174,2.15999889830415,2.20555247788174,30030.5708724793,0.0,1.0
1997-03-25,11.75,11.75,11.38,11.75,9900,2.23022733348627,2.23022733348627,2.15999889830415,2.23022733348627,52158.3599364115,0.0,1.0
1997-03-26,11.75,11.75,11.38,11.38,136100,2.23022733348627,2.23022733348627,2.15999889830415,2.15999889830415,717045.736095515,0.0,1.0
1997-03-27,11.69,11.88,11.5,11.5,5900,2.21883893859187,2.2549021890908,2.18277568809295,2.18277568809295,31084.275113619,0.0,1.0
1997-03-31,11.5,11.88,11.5,11.5,4200,2.18277568809295,2.2549021890908,2.18277568809295,2.18277568809295,22127.7890639321,0.0,1.0
1997-04-01,11.5,11.88,11.5,11.88,33300,2.18277568809295,2.2549021890908,2.18277568809295,2.2549021890908,175441.756149747,0.0,1.0
1997-04-02,11.38,11.88,11.38,11.5,25700,2.15999889830415,2.2549021890908,2.15999889830415,2.18277568809295,135400.994986442,0.0,1.0
1997-04-03,11.0,11.5,10.88,11.25,27100,2.0878723973063,2.18277568809295,2.0650956075175,2.13532404269962,142776.924674419,0.0,1.0
1997-04-04,11.0,11.12,10.88,10.88,43700,2.0878723973063,2.11064918709509,2.0650956075175,2.0650956075175,230234.376689008,0.0,1.0
1997-04-07,10.88,11.12,10.88,11.12,10300,2.0650956075175,2.11064918709509,2.0650956075175,2.11064918709509,54265.7684186907,0.0,1.0
1997-04-08,11.12,11.12,10.88,10.88,330900,2.11064918709509,2.11064918709509,2.0650956075175,2.0650956075175,1743353.66696551,0.0,1.0
1997-04-09,10.88,11.12,10.88,11.12,46900,2.0650956075175,2.11064918709509,2.0650956075175,2.11064918709509,247093.644547242,0.0,1.0
1997-04-10,11.0,11.12,10.88,10.88,10800,2.0878723973063,2.11064918709509,2.0650956075175,2.0650956075175,56900.0290215396,0.0,1.0
1997-04-11,10.88,11.0,10.88,11.0,1900,2.0650956075175,2.0878723973063,2.0650956075175,2.0878723973063,10010.1902908264,0.0,1.0
1997-04-14,11.0,11.12,10.88,11.12,17100,2.0878723973063,2.11064918709509,2.0650956075175,2.11064918709509,90091.7126174378,0.0,1.0
1997-04-15,11.12,11.12,10.88,10.88,111800,2.11064918709509,2.11064918709509,2.0650956075175,2.0650956075175,589020.670797051,0.0,1.0
1997-04-16,11.12,11.12,10.88,10.88,4600,2.11064918709509,2.11064918709509,2.0650956075175,2.0650956075175,24235.1975462114,0.0,1.0
1997-04-17,11.0,11.12,10.88,11.0,82700,2.0878723973063,2.11064918709509,2.0650956075175,2.0878723973063,435706.703711234,0.0,1.0
1997-04-18,11.38,11.38,11.0,11.12,24500,2.15999889830415,2.15999889830415,2.0878723973063,2.11064918709509,129078.769539604,0.0,1.0
1997-04-21,11.0,11.25,11.0,11.0,12800,2.0878723973063,2.13532404269962,2.0878723973063,2.0878723973063,67437.0714329359,0.0,1.0
1997-04-22,11.19,11.38,11.0,11.0,8600,2.12393564780522,2.15999889830415,2.0878723973063,2.0878723973063,45309.2823690039,0.0,1.0
1997-04-23,11.0,11.38,11.0,11.0,8600,2.0878723973063,2.15999889830415,2.0878723973063,2.0878723973063,45309.2823690038,0.0,1.0
1997-04-24,11.38,11.38,11.0,11.38,32600,2.15999889830415,2.15999889830415,2.0878723973063,2.15999889830415,171753.791305759,0.0,1.0
1997-04-25,11.0,11.12,10.88,11.0,12300,2.0878723973063,2.11064918709509,2.0650956075175,2.0878723973063,64802.8108300868,0.0,1.0
1997-04-28,10.88,11.12,10.88,10.88,25300,2.0650956075175,2.11064918709509,2.0650956075175,2.0650956075175,133293.586504163,0.0,1.0
1997-04-29,11.0,11.12,10.88,10.88,24700,2.0878723973063,2.11064918709509,2.0650956075175,2.0650956075175,130132.473780743,0.0,1.0
1997-04-30,11.0,11.25,11.0,11.12,22700,2.0878723973063,2.13532404269962,2.0878723973063,2.11064918709509,119595.431369347,0.0,1.0
1997-05-01,11.16,11.5,11.0,11.25,46900,2.11824145035802,2.18277568809295,2.0878723973063,2.13532404269962,247093.644547242,0.0,1.0
1997-05-02,11.5,11.5,11.25,11.5,74200,2.18277568809295,2.18277568809295,2.13532404269962,2.18277568809295,390924.2734628,0.0,1.0
1997-05-05,11.25,11.62,11.25,11.5,6700,2.13532404269962,2.20555247788174,2.13532404269962,2.18277568809295,35299.0920781774,0.0,1.0
1997-05-06,11.62,11.62,11.25,11.25,17700,2.20555247788174,2.20555247788174,2.13532404269962,2.13532404269962,93252.8253408569,0.0,1.0
1997-05-07,11.5,11.62,11.25,11.62,7300,2.18277568809295,2.20555247788174,2.13532404269962,2.20555247788174,38460.2048015962,0.0,1.0
1997-05-08,11.75,11.75,11.25,11.25,14800,2.24541186001213,2.24541186001213,2.14986241916055,2.14986241916055,77446.816371167,0.08,1.0
1997-05-09,11.88,11.94,11.5,11.88,47200,2.27025471463354,2.28172064753573,2.19763713958634,2.27025471463354,246992.549508046,0.0,1.0
1997-05-12,11.38,11.88,11.38,11.5,29600,2.17470527378196,2.27025471463354,2.17470527378196,2.19763713958634,154893.632742334,0.0,1.0
1997-05-13,11.5,11.75,11.38,11.75,13300,2.19763713958634,2.24541186001213,2.17470527378196,2.24541186001213,69597.4768740893,0.0,1.0
1997-05-14,11.75,11.75,11.38,11.38,11900,2.24541186001213,2.24541186001213,2.17470527378196,2.17470527378196,62271.4266768167,0.0,1.0
1997-05-15,11.75,11.75,11.5,11.5,5300,2.24541186001213,2.24541186001213,2.19763713958634,2.19763713958634,27734.3328896747,0.0,1.0
1997-05-16,11.5,11.75,11.5,11.75,2300,2.19763713958634,2.24541186001213,2.19763713958634,2.24541186001213,12035.6538955192,0.0,1.0
1997-05-19,11.75,12.0,11.5,11.5,9100,2.24541186001213,2.29318658043792,2.19763713958634,2.19763713958634,47619.3262822716,0.0,1.0
1997-05-20,11.75,12.0,11.75,11.75,29400,2.24541186001213,2.29318658043792,2.24541186001213,2.24541186001213,153847.054142724,0.0,1.0
1997-05-21,12.0,12.0,11.75,12.0,24200,2.29318658043792,2.29318658043792,2.24541186001213,2.29318658043792,126636.010552854,0.0,1.0
1997-05-22,12.0,12.0,11.75,11.75,7700,2.29318658043792,2.29318658043792,2.24541186001213,2.24541186001213,40293.2760849991,0.0,1.0
1997-05-23,11.75,11.75,11.75,11.75,2100,2.24541186001213,2.24541186001213,2.24541186001213,2.24541186001213,10989.0752959088,0.0,1.0
1997-05-27,12.0,12.0,11.75,12.0,9400,2.29318658043792,2.29318658043792,2.24541186001213,2.29318658043792,49189.1941816872,0.0,1.0
1997-05-28,11.75,11.88,11.75,11.75,8300,2.24541186001213,2.27025471463354,2.24541186001213,2.24541186001213,43433.0118838302,0.0,1.0
1997-05-29,11.75,12.0,11.75,11.88,10200,2.24541186001213,2.29318658043792,2.24541186001213,2.27025471463354,53375.5085801286,0.0,1.0
1997-05-30,11.75,11.88,11.62,11.62,7000,2.24541186001213,2.27025471463354,2.22056900539072,2.22056900539072,36630.2509863628,0.0,1.0
1997-06-02,11.62,11.88,11.62,11.75,14900,2.22056900539072,2.27025471463354,2.22056900539072,2.24541186001213,77970.1056709722,0.0,1.0
1997-06-03,11.88,11.88,11.62,11.62,2900,2.27025471463354,2.27025471463354,2.22056900539072,2.22056900539072,15175.3896943503,0.0,1.0
1997-06-04,11.88,11.88,11.75,11.75,8800,2.27025471463354,2.27025471463354,2.24541186001213,2.24541186001213,46049.4583828561,0.0,1.0
1997-06-05,11.75,11.88,11.75,11.88,92700,2.24541186001213,2.27025471463354,2.24541186001213,2.27025471463354,485089.180919404,0.0,1.0
1997-06-06,11.88,11.88,11.75,11.75,3100,2.27025471463354,2.27025471463354,2.24541186001213,2.24541186001213,16221.9682939607,0.0,1.0
1997-06-09,11.88,11.88,11.75,11.88,18500,2.27025471463354,2.27025471463354,2.24541186001213,2.27025471463354,96808.5204639588,0.0,1.0
1997-06-10,12.25,12.25,11.75,11.75,236200,2.34096130086371,2.34096130086371,2.24541186001213,2.24541186001213,1236009.32613984,0.0,1.0
1997-06-11,12.25,12.38,11.88,12.12,37600,2.34096130086371,2.36580415548513,2.27025471463354,2.3161184462423,196756.776726749,0.0,1.0
1997-06-12,12.66,12.88,12.25,12.38,39800,2.41931184236201,2.46135359633671,2.34096130086371,2.36580415548513,208269.141322462,0.0,1.0
1997-06-13,12.88,12.88,12.62,12.62,2200,2.46135359633671,2.46135359633671,2.41166788709388,2.41166788709388,11512.364595714,0.0,1.0
1997-06-16,12.62,13.0,12.62,13.0,3200,2.41166788709388,2.48428546214108,2.41166788709388,2.48428546214108,16745.2575937658,0.0,1.0
1997-06-17,12.88,12.88,12.62,12.62,3200,2.46135359633671,2.46135359633671,2.41166788709388,2.41166788709388,16745.2575937658,0.0,1.0
1997-06-18,12.62,12.88,12.62,12.88,1000,2.41166788709388,2.46135359633671,2.41166788709388,2.46135359633671,5232.89299805182,0.0,1.0
1997-06-19,12.44,12.75,12.44,12.62,33300,2.37727008838731,2.43651074171529,2.37727008838731,2.41166788709388,174255.336835126,0.0,1.0
1997-06-20,12.69,12.75,12.38,12.38,69500,2.4250448088131,2.43651074171529,2.36580415548513,2.36580415548513,363686.063364602,0.0,1.0
1997-06-23,12.62,12.75,12.5,12.75,22500,2.41166788709388,2.43651074171529,2.3887360212895,2.43651074171529,117740.092456166,0.0,1.0
1997-06-24,12.62,12.75,12.5,12.75,11900,2.41166788709388,2.43651074171529,2.3887360212895,2.43651074171529,62271.4266768167,0.0,1.0
1997-06-25,12.69,12.69,12.5,12.5,9700,2.4250448088131,2.4250448088131,2.3887360212895,2.3887360212895,50759.0620811027,0.0,1.0
1997-06-26,12.5,12.75,12.5,12.75,1000,2.3887360212895,2.43651074171529,2.3887360212895,2.43651074171529,5232.89299805183,0.0,1.0
1997-06-27,12.5,12.5,12.5,12.5,1300,2.3887360212895,2.3887360212895,2.3887360212895,2.3887360212895,6802.76089746737,0.0,1.0
1997-06-30,12.5,12.75,12.5,12.75,4600,2.3887360212895,2.43651074171529,2.3887360212895,2.43651074171529,24071.3077910384,0.0,1.0
1997-07-01,12.38,12.75,12.0,12.5,51900,2.36580415548513,2.43651074171529,2.29318658043792,2.3887360212895,271587.146598889,0.0,1.0
1997-07-02,12.31,12.5,12.12,12.5,5500,2.3524272337659,2.3887360212895,2.3161184462423,2.3887360212895,28780.911489285,0.0,1.0
1997-07-03,12.12,12.5,12.12,12.5,8200,2.3161184462423,2.3887360212895,2.3161184462423,2.3887360212895,42909.722584025,0.0,1.0
1997-07-07,12.19,12.5,12.12,12.12,20500,2.32949536796152,2.3887360212895,2.3161184462423,2.3161184462423,107274.306460062,0.0,1.0
1997-07-08,12.12,12.12,12.12,12.12,1500,2.3161184462423,2.3161184462423,2.3161184462423,2.3161184462423,7849.33949707773,0.0,1.0
1997-07-09,12.38,12.44,12.38,12.38,22600,2.36580415548513,2.37727008838731,2.36580415548513,2.36580415548513,118263.381755971,0.0,1.0
1997-07-10,12.88,13.12,12.25,12.5,111000,2.46135359633671,2.50721732794546,2.34096130086371,2.3887360212895,580851.12278375,0.0,1.0
1997-07-11,12.75,13.0,12.62,12.88,17400,2.43651074171529,2.48428546214108,2.41166788709388,2.46135359633671,91052.3381661018,0.0,1.0
1997-07-14,12.62,12.88,12.62,12.62,11200,2.41166788709388,2.46135359633671,2.41166788709388,2.41166788709388,58608.4015781804,0.0,1.0
1997-07-15,12.5,12.75,12.38,12.62,24700,2.3887360212895,2.43651074171529,2.36580415548513,2.41166788709388,129252.45705188,0.0,1.0
1997-07-16,12.75,12.75,12.5,12.75,12400,2.43651074171529,2.43651074171529,2.3887360212895,2.43651074171529,64887.8731758426,0.0,1.0
1997-07-17,12.5,12.75,12.5,12.62,8700,2.3887360212895,2.43651074171529,2.3887360212895,2.41166788709388,45526.1690830509,0.0,1.0
1997-07-18,13.0,13.12,12.5,12.62,134300,2.48428546214108,2.50721732794546,2.3887360212895,2.41166788709388,702777.52963836,0.0,1.0
1997-07-21,13.38,13.5,12.75,13.0,73200,2.55690303718829,2.57983490299266,2.43651074171529,2.48428546214108,383047.767457392,0.0,1.0
1997-07-22,13.88,14.12,13.12,13.12,105300,2.65245247803987,2.69831620964862,2.50721732794546,2.50721732794546,551023.632694855,0.0,1.0
1997-07-23,14.0,14.5,14.0,14.0,87000,2.67538434384424,2.77093378469582,2.67538434384424,2.67538434384424,455261.690830509,0.0,1.0
1997-07-24,13.75,13.88,13.38,13.88,55400,2.62760962341845,2.65245247803987,2.55690303718829,2.65245247803987,289902.272092071,0.0,1.0
1997-07-25,13.38,13.38,13.38,13.38,1200,2.55690303718829,2.55690303718829,2.55690303718829,2.55690303718829,6279.47159766217,0.0,1.0
1997-07-28,13.62,14.0,13.38,13.38,28800,2.60276676879704,2.67538434384424,2.55690303718829,2.55690303718829,150707.318343892,0.0,1.0
1997-07-29,13.56,14.0,13.5,13.5,7700,2.59130083589485,2.67538434384424,2.57983490299266,2.57983490299266,40293.276084999,0.0,1.0
1997-07-30,13.62,14.0,13.5,13.62,14300,2.60276676879704,2.67538434384424,2.57983490299266,2.60276676879704,74830.3698721411,0.0,1.0
1997-07-31,13.75,13.88,13.62,13.88,4000,2.62760962341845,2.65245247803987,2.60276676879704,2.65245247803987,20931.5719922073,0.0,1.0
1997-08-01,13.62,14.0,13.5,13.69,12000,2.60276676879704,2.67538434384424,2.57983490299266,2.61614369051626,62794.7159766219,0.0,1.0
1997-08-04,13.38,13.62,13.38,13.5,12000,2.55690303718829,2.60276676879704,2.55690303718829,2.57983490299266,62794.7159766217,0.0,1.0
1997-08-05,13.38,13.5,13.38,13.38,11600,2.55690303718829,2.57983490299266,2.55690303718829,2.55690303718829,60701.558777401,0.0,1.0
1997-08-06,13.5,13.62,13.38,13.38,4100,2.57983490299266,2.60276676879704,2.55690303718829,2.55690303718829,21454.8612920125,0.0,1.0
1997-08-07,13.5,13.62,13.38,13.62,32200,2.57983490299266,2.60276676879704,2.55690303718829,2.60276676879704,168499.154537269,0.0,1.0
1997-08-08,13.25,13.5,13.25,13.38,15200,2.54734809310313,2.59541126467111,2.54734809310313,2.57234094231848,79062.6143891699,0.08,1.0
1997-08-11,13.38,13.5,13.25,13.44,9900,2.57234094231848,2.59541126467111,2.54734809310313,2.5838761034948,51494.7291087357,0.0,1.0
1997-08-12,13.44,13.44,13.25,13.44,4100,2.5838761034948,2.5838761034948,2.54734809310313,2.5838761034948,21326.0999339208,0.0,1.0
1997-08-13,13.25,13.25,13.25,13.25,600,2.54734809310313,2.54734809310313,2.54734809310313,2.54734809310313,3120.89267325671,0.0,1.0
1997-08-14,13.25,13.25,13.25,13.25,3300,2.54734809310313,2.54734809310313,2.54734809310313,2.54734809310313,17164.9097029119,0.0,1.0
1997-08-15,12.88,13.5,12.88,13.5,12100,2.47621459918251,2.59541126467111,2.47621459918251,2.59541126467111,62938.0022440104,0.0,1.0
1997-08-18,12.88,13.25,12.88,13.0,4200,2.47621459918251,2.54734809310313,2.47621459918251,2.49928492153514,21846.248712797,0.0,1.0
1997-08-19,13.0,13.25,13.0,13.25,3300,2.49928492153514,2.54734809310313,2.49928492153514,2.54734809310313,17164.9097029119,0.0,1.0
1997-08-20,13.0,13.25,13.0,13.25,10100,2.49928492153514,2.54734809310313,2.49928492153514,2.54734809310313,52535.026666488,0.0,1.0
1997-08-21,13.0,13.0,13.0,13.0,4000,2.49928492153514,2.49928492153514,2.49928492153514,2.49928492153514,20805.9511550448,0.0,1.0
1997-08-22,12.94,13.25,12.75,12.88,5300,2.48774976035883,2.54734809310313,2.45122174996716,2.47621459918251,27567.8852804342,0.0,1.0
1997-08-25,12.75,13.12,12.75,13.12,9400,2.45122174996716,2.52235524388778,2.45122174996716,2.52235524388778,48893.9852143551,0.0,1.0
1997-08-26,13.25,13.25,12.88,13.12,6300,2.54734809310313,2.54734809310313,2.47621459918251,2.52235524388778,32769.3730691954,0.0,1.0
1997-08-27,12.75,13.25,12.75,13.25,1100,2.45122174996716,2.54734809310313,2.45122174996716,2.54734809310313,5721.6365676373,0.0,1.0
1997-08-28,13.25,13.25,12.75,12.75,4900,2.54734809310313,2.54734809310313,2.45122174996716,2.45122174996716,25487.2901649298,0.0,1.0
1997-08-29,13.12,13.25,12.75,12.75,2900,2.52235524388778,2.54734809310313,2.45122174996716,2.45122174996716,15084.3145874074,0.0,1.0
1997-09-02,13.38,13.38,13.0,13.25,6100,2.57234094231848,2.57234094231848,2.49928492153514,2.54734809310313,31729.0755114432,0.0,1.0
1997-09-03,13.5,13.5,13.25,13.25,24300,2.59541126467111,2.59541126467111,2.54734809310313,2.54734809310313,126396.153266897,0.0,1.0
1997-09-04,13.5,13.75,13.38,13.5,18700,2.59541126467111,2.64347443623909,2.57234094231848,2.59541126467111,97267.8216498341,0.0,1.0
1997-09-05,13.5,14.0,13.5,13.75,65800,2.59541126467111,2.69153760780708,2.59541126467111,2.64347443623909,342257.896500486,0.0,1.0
1997-09-08,13.5,13.88,13.5,13.75,8600,2.59541126467111,2.66846728545445,2.59541126467111,2.64347443623909,44732.7949833462,0.0,1.0
1997-09-09,13.75,14.0,13.75,13.88,35100,2.64347443623909,2.69153760780708,2.64347443623909,2.66846728545445,182572.221385518,0.0,1.0
1997-09-10,14.0,14.25,13.75,14.12,70400,2.69153760780708,2.73960077937506,2.64347443623909,2.71460793015971,366184.740328787,0.0,1.0
1997-09-11,14.25,14.5,14.0,14.12,57900,2.73960077937506,2.78766395094304,2.69153760780708,2.71460793015971,301166.142969273,0.0,1.0
1997-09-12,14.12,14.25,14.0,14.0,38000,2.71460793015971,2.73960077937506,2.69153760780708,2.69153760780708,197656.535972925,0.0,1.0
1997-09-15,14.12,14.12,14.0,14.0,51300,2.71460793015971,2.71460793015971,2.69153760780708,2.69153760780708,266836.323563449,0.0,1.0
1997-09-16,14.0,14.12,13.88,14.12,27900,2.69153760780708,2.71460793015971,2.66846728545445,2.71460793015971,145121.509306437,0.0,1.0
1997-09-17,13.88,14.25,13.88,13.88,36500,2.66846728545445,2.73960077937506,2.66846728545445,2.66846728545445,189854.304289783,0.0,1.0
1997-09-18,14.38,14.75,13.88,13.88,43100,2.76459362859041,2.83572712251103,2.66846728545445,2.66846728545445,224184.123695607,0.0,1.0
1997-09-19,14.44,14.62,14.38,14.38,26400,2.77612878976673,2.81073427329568,2.76459362859041,2.76459362859041,137319.277623295,0.0,1.0
1997-09-22,14.25,14.62,14.25,14.62,14100,2.73960077937506,2.81073427329568,2.73960077937506,2.81073427329568,73340.9778215327,0.0,1.0
1997-09-23,14.19,14.5,14.12,14.12,15200,2.72806561819875,2.78766395094304,2.71460793015971,2.71460793015971,79062.6143891698,0.0,1.0
1997-09-24,14.0,14.38,14.0,14.19,16700,2.69153760780708,2.76459362859041,2.69153760780708,2.72806561819875,86864.8460723117,0.0,1.0
1997-09-25,14.25,14.25,14.0,14.0,79000,2.73960077937506,2.73960077937506,2.69153760780708,2.69153760780708,410917.535312134,0.0,1.0
1997-09-26,14.38,14.38,14.06,14.06,7100,2.76459362859041,2.76459362859041,2.70307276898339,2.70307276898339,36930.5633002044,0.0,1.0
1997-09-29,14.12,14.38,14.06,14.06,11200,2.71460793015971,2.76459362859041,2.70307276898339,2.70307276898339,58256.6632341252,0.0,1.0
1997-09-30,14.12,14.38,14.12,14.38,18900,2.71460793015971,2.76459362859041,2.71460793015971,2.76459362859041,98308.1192075863,0.0,1.0
1997-10-01,14.38,14.38,14.25,14.25,4000,2.76459362859041,2.76459362859041,2.73960077937506,2.73960077937506,20805.9511550448,0.0,1.0
1997-10-02,14.5,14.5,14.0,14.5,4600,2.78766395094304,2.78766395094304,2.69153760780708,2.78766395094304,23926.8438283015,0.0,1.0
1997-10-03,14.5,14.5,14.5,14.5,12600,2.78766395094304,2.78766395094304,2.78766395094304,2.78766395094304,65538.746138391,0.0,1.0
1997-10-06,14.38,14.75,14.38,14.5,15300,2.76459362859041,2.83572712251103,2.76459362859041,2.78766395094304,79582.7631680462,0.0,1.0
1997-10-07,14.38,14.62,14.25,14.38,4600,2.76459362859041,2.81073427329568,2.73960077937506,2.76459362859041,23926.8438283015,0.0,1.0
1997-10-08,14.25,14.75,13.88,14.75,17900,2.73960077937506,2.83572712251103,2.66846728545445,2.83572712251103,93106.6314188252,0.0,1.0
1997-10-09,14.12,14.25,14.0,14.0,7300,2.71460793015971,2.73960077937506,2.69153760780708,2.69153760780708,37970.8608579566,0.0,1.0
1997-10-10,14.12,14.12,14.0,14.0,38000,2.71460793015971,2.71460793015971,2.69153760780708,2.69153760780708,197656.535972925,0.0,1.0
1997-10-13,14.0,14.12,14.0,14.12,32600,2.69153760780708,2.71460793015971,2.69153760780708,2.71460793015971,169568.501913614,0.0,1.0
1997-10-14,13.25,14.06,13.25,14.0,33200,2.54734809310313,2.70307276898339,2.54734809310313,2.69153760780708,172689.394586871,0.0,1.0
1997-10-15,13.25,13.5,13.0,13.06,13600,2.54734809310313,2.59541126467111,2.49928492153514,2.51082008271146,70740.233927152,0.0,1.0
1997-10-16,13.56,14.0,13.25,13.25,73100,2.60694642584743,2.69153760780708,2.54734809310313,2.54734809310313,380228.757358442,0.0,1.0
1997-10-17,12.81,13.44,12.5,13.44,47000,2.46275691114348,2.5838761034948,2.40315857839918,2.5838761034948,244469.926071775,0.0,1.0
1997-10-20,12.75,13.0,12.69,12.69,30900,2.45122174996716,2.49928492153514,2.43968658879084,2.43968658879084,160725.972672721,0.0,1.0
1997-10-21,13.12,13.12,12.75,13.0,26600,2.52235524388778,2.52235524388778,2.45122174996716,2.49928492153514,138359.575181047,0.0,1.0
1997-10-22,12.88,13.12,12.88,13.12,7700,2.47621459918251,2.52235524388778,2.47621459918251,2.52235524388778,40051.4559734611,0.0,1.0
1997-10-23,12.88,13.0,12.5,13.0,9800,2.47621459918251,2.49928492153514,2.40315857839918,2.49928492153514,50974.5803298596,0.0,1.0
1997-10-24,13.0,13.25,12.88,13.0,8700,2.49928492153514,2.54734809310313,2.47621459918251,2.49928492153514,45252.9437622223,0.0,1.0
1997-10-27,12.38,13.25,12.25,12.88,42000,2.38008825604655,2.54734809310313,2.35509540683119,2.47621459918251,218462.487127969,0.0,1.0
1997-10-28,11.94,12.75,11.75,11.88,101200,2.29549707408689,2.45122174996716,2.25896906369523,2.28396191291058,526390.564222632,0.0,1.0
1997-10-29,12.12,12.5,12.0,12.38,2100,2.33010255761584,2.40315857839918,2.30703223526321,2.38008825604655,10923.1243563985,0.0,1.0
1997-10-30,12.06,12.12,11.75,11.88,22600,2.31856739643953,2.33010255761584,2.25896906369523,2.28396191291058,117553.624026003,0.0,1.0
1997-10-31,13.0,13.25,12.12,12.25,20200,2.49928492153514,2.54734809310313,2.33010255761584,2.35509540683119,105070.053332976,0.0,1.0
1997-11-03,12.75,13.5,12.75,12.75,900,2.45122174996716,2.59541126467111,2.45122174996716,2.45122174996716,4681.33900988507,0.0,1.0
1997-11-04,13.25,13.5,12.75,12.75,13800,2.54734809310313,2.59541126467111,2.45122174996716,2.45122174996716,71780.5314849042,0.0,1.0
1997-11-05,13.25,13.5,13.0,13.5,14300,2.54734809310313,2.59541126467111,2.49928492153514,2.59541126467111,74381.2753792848,0.0,1.0
1997-11-06,13.25,13.25,12.75,13.0,13400,2.54734809310313,2.54734809310313,2.45122174996716,2.49928492153514,69699.9363693998,0.0,1.0
1997-11-07,12.5,12.88,12.38,12.5,14500,2.41853879330093,2.49206237261728,2.39532082088524,2.41853879330093,74941.9444922866,0.08,1.0
1997-11-10,12.75,12.88,12.5,12.5,3000,2.46690956916695,2.49206237261728,2.41853879330093,2.41853879330093,15505.2298949558,0.0,1.0
1997-11-11,12.62,12.88,12.5,12.62,13300,2.44175676571662,2.49206237261728,2.41853879330093,2.44175676571662,68739.8525343042,0.0,1.0
1997-11-12,12.5,12.88,12.5,12.5,37500,2.41853879330093,2.49206237261728,2.41853879330093,2.41853879330093,193815.373686948,0.0,1.0
1997-11-13,12.75,12.75,12.5,12.62,4600,2.46690956916695,2.46690956916695,2.41853879330093,2.44175676571662,23774.6858389323,0.0,1.0
1997-11-14,12.81,12.81,12.5,12.5,2500,2.47851855537479,2.47851855537479,2.41853879330093,2.41853879330093,12921.0249124632,0.0,1.0
1997-11-17,13.12,13.12,12.5,12.5,700,2.53849831744866,2.53849831744866,2.41853879330093,2.41853879330093,3617.88697548969,0.0,1.0
1997-11-18,13.12,13.12,12.5,12.5,5500,2.53849831744866,2.53849831744866,2.41853879330093,2.41853879330093,28426.254807419,0.0,1.0
1997-11-19,12.75,13.12,12.5,12.5,7300,2.46690956916695,2.53849831744866,2.41853879330093,2.41853879330093,37729.3927443925,0.0,1.0
1997-11-20,13.12,13.12,12.62,12.62,6900,2.53849831744866,2.53849831744866,2.44175676571662,2.44175676571662,35662.0287583984,0.0,1.0
1997-11-21,12.94,13.12,12.75,12.88,10300,2.50367135882512,2.53849831744866,2.46690956916695,2.49206237261728,53234.6226393484,0.0,1.0
1997-11-24,12.62,13.12,12.62,12.62,2600,2.44175676571662,2.53849831744866,2.44175676571662,2.44175676571662,13437.8659089617,0.0,1.0
1997-11-25,12.75,13.12,12.62,13.12,4900,2.46690956916695,2.53849831744866,2.44175676571662,2.53849831744866,25325.2088284279,0.0,1.0
1997-11-26,12.88,13.12,12.88,13.0,5800,2.49206237261728,2.53849831744866,2.49206237261728,2.51528034503297,29976.7777969146,0.0,1.0
1997-11-28,12.84,13.0,12.62,12.62,4500,2.48432304847872,2.51528034503297,2.44175676571662,2.44175676571662,23257.8448424337,0.0,1.0
1997-12-01,13.0,13.0,12.69,12.69,9500,2.51528034503297,2.51528034503297,2.45530058295911,2.45530058295911,49099.8946673601,0.0,1.0
1997-12-02,13.19,13.25,12.81,13.0,7600,2.55204213469114,2.56365112089899,2.47851855537479,2.51528034503297,39279.9157338881,0.0,1.0
1997-12-03,13.0,13.19,13.0,13.19,17600,2.51528034503297,2.55204213469114,2.51528034503297,2.55204213469114,90964.0153837408,0.0,1.0
1997-12-04,13.38,13.5,13.0,13.25,27500,2.58880392434932,2.61202189676501,2.51528034503297,2.56365112089899,142131.274037095,0.0,1.0
1997-12-05,13.0,13.25,13.0,13.25,4900,2.51528034503297,2.56365112089899,2.51528034503297,2.56365112089899,25325.2088284278,0.0,1.0
1997-12-08,13.0,13.0,13.0,13.0,300,2.51528034503297,2.51528034503297,2.51528034503297,2.51528034503297,1550.52298949558,0.0,1.0
1997-12-09,13.38,13.38,13.0,13.0,2800,2.58880392434932,2.58880392434932,2.51528034503297,2.51528034503297,14471.5479019588,0.0,1.0
1997-12-10,13.0,13.5,13.0,13.5,5200,2.51528034503297,2.61202189676501,2.51528034503297,2.61202189676501,26875.7318179234,0.0,1.0
1997-12-11,13.0,13.0,13.0,13.0,400,2.51528034503297,2.51528034503297,2.51528034503297,2.51528034503297,2067.36398599411,0.0,1.0
1997-12-12,13.25,13.25,13.0,13.0,3600,2.56365112089899,2.56365112089899,2.51528034503297,2.51528034503297,18606.275873947,0.0,1.0
1997-12-15,13.0,13.12,13.0,13.0,1600,2.51528034503297,2.53849831744866,2.51528034503297,2.51528034503297,8269.45594397644,0.0,1.0
1997-12-16,13.5,13.5,13.0,13.0,15000,2.61202189676501,2.61202189676501,2.51528034503297,2.51528034503297,77526.149474779,0.0,1.0
1997-12-17,13.38,13.5,13.0,13.0,9200,2.58880392434932,2.61202189676501,2.51528034503297,2.51528034503297,47549.3716778645,0.0,1.0
1997-12-18,13.88,14.06,13.44,13.44,13800,2.68554547608135,2.72037243470489,2.60041291055716,2.60041291055716,71324.0575167969,0.0,1.0
1997-12-19,13.44,14.0,13.38,13.38,5200,2.60041291055716,2.70876344849704,2.58880392434932,2.58880392434932,26875.7318179235,0.0,1.0
1997-12-22,13.75,14.0,13.38,13.38,7000,2.66039267263102,2.70876344849704,2.58880392434932,2.58880392434932,36178.869754897,0.0,1.0
1997-12-23,13.44,14.0,13.44,14.0,5100,2.60041291055716,2.70876344849704,2.60041291055716,2.70876344849704,26358.8908214249,0.0,1.0
1997-12-24,13.5,13.5,13.44,13.44,700,2.61202189676501,2.61202189676501,2.60041291055716,2.60041291055716,3617.88697548969,0.0,1.0
1997-12-26,13.5,13.5,13.5,13.5,1100,2.61202189676501,2.61202189676501,2.61202189676501,2.61202189676501,5685.2509614838,0.0,1.0
1997-12-29,13.62,13.75,13.38,13.38,5200,2.63523986918069,2.66039267263102,2.58880392434932,2.58880392434932,26875.7318179235,0.0,1.0
1997-12-30,13.59,13.75,13.38,13.56,4900,2.62943537607677,2.66039267263102,2.58880392434932,2.62363088297285,25325.2088284279,0.0,1.0
1997-12-31,13.5,13.75,13.38,13.38,8600,2.61202189676501,2.66039267263102,2.58880392434932,2.58880392434932,44448.3256988733,0.0,1.0
1998-01-02,13.62,13.75,13.38,13.38,6300,2.63523986918069,2.66039267263102,2.58880392434932,2.58880392434932,32560.9827794073,0.0,1.0
1998-01-05,13.75,13.88,13.38,13.5,13600,2.66039267263102,2.68554547608135,2.58880392434932,2.61202189676501,70290.3755237999,0.0,1.0
1998-01-06,14.12,14.12,13.5,13.5,14900,2.73198142091273,2.73198142091273,2.61202189676501,2.61202189676501,77009.3084782807,0.0,1.0
1998-01-07,14.0,14.12,13.62,13.75,11500,2.70876344849704,2.73198142091273,2.63523986918069,2.66039267263102,59436.7145973307,0.0,1.0
1998-01-08,14.0,14.0,13.5,13.5,2500,2.70876344849704,2.70876344849704,2.61202189676501,2.61202189676501,12921.0249124632,0.0,1.0
1998-01-09,13.5,13.75,13.5,13.75,8100,2.61202189676501,2.66039267263102,2.61202189676501,2.66039267263102,41864.1207163807,0.0,1.0
1998-01-12,13.5,13.75,13.0,13.0,19700,2.61202189676501,2.66039267263102,2.51528034503297,2.51528034503297,101817.67631021,0.0,1.0
1998-01-13,13.62,14.0,13.25,13.25,15400,2.63523986918069,2.70876344849704,2.56365112089899,2.56365112089899,79593.5134607734,0.0,1.0
1998-01-14,13.44,14.0,13.25,13.25,38000,2.60041291055716,2.70876344849704,2.56365112089899,2.56365112089899,196399.578669441,0.0,1.0
1998-01-15,13.44,13.88,13.25,13.25,9700,2.60041291055716,2.68554547608135,2.56365112089899,2.56365112089899,50133.5766603572,0.0,1.0
1998-01-16,13.38,13.38,13.25,13.25,6300,2.58880392434932,2.58880392434932,2.56365112089899,2.56365112089899,32560.9827794072,0.0,1.0
1998-01-20,13.62,13.62,13.25,13.38,23800,2.63523986918069,2.63523986918069,2.56365112089899,2.58880392434932,123008.15716665,0.0,1.0
1998-01-21,13.38,13.88,13.38,13.62,5800,2.58880392434932,2.68554547608135,2.58880392434932,2.63523986918069,29976.7777969146,0.0,1.0
1998-01-22,13.56,13.69,13.5,13.5,1700,2.62363088297285,2.64878368642318,2.61202189676501,2.61202189676501,8786.29694047497,0.0,1.0
1998-01-23,13.5,13.75,13.5,13.5,9100,2.61202189676501,2.66039267263102,2.61202189676501,2.61202189676501,47032.5306813659,0.0,1.0
1998-01-26,13.5,14.0,13.5,14.0,130400,2.61202189676501,2.70876344849704,2.61202189676501,2.70876344849704,673960.659434079,0.0,1.0
1998-01-27,13.88,14.12,13.5,13.5,62700,2.68554547608135,2.73198142091273,2.61202189676501,2.61202189676501,324059.304804577,0.0,1.0
1998-01-28,14.38,14.38,13.62,13.62,12300,2.78228702781339,2.78228702781339,2.63523986918069,2.63523986918069,63571.4425693189,0.0,1.0
1998-01-29,14.12,14.5,14.12,14.38,10300,2.73198142091273,2.80550500022908,2.73198142091273,2.78228702781339,53234.6226393484,0.0,1.0
1998-01-30,14.25,14.5,14.12,14.12,6800,2.75713422436306,2.80550500022908,2.73198142091273,2.73198142091273,35145.1877618999,0.0,1.0
1998-02-02,14.12,14.5,14.12,14.25,8800,2.73198142091273,2.80550500022908,2.73198142091273,2.75713422436306,45482.0076918705,0.0,1.0
1998-02-03,14.0,14.25,14.0,14.12,6500,2.70876344849704,2.75713422436306,2.70876344849704,2.73198142091273,33594.6647724043,0.0,1.0
1998-02-04,14.5,14.75,14.0,14.12,12800,2.80550500022908,2.8538757760951,2.70876344849704,2.73198142091273,66155.6475518115,0.0,1.0
1998-02-05,14.62,14.62,14.38,14.5,6400,2.82872297264477,2.82872297264477,2.78228702781339,2.80550500022908,33077.8237759058,0.0,1.0
1998-02-06,15.38,15.88,14.62,14.75,72400,2.97577013127747,3.0725116830095,2.82872297264477,2.8538757760951,374192.881464934,0.0,1.0
1998-02-09,15.25,15.88,15.25,15.38,28400,2.95061732782714,3.0725116830095,2.95061732782714,2.97577013127747,146782.843005582,0.0,1.0
1998-02-10,15.81,16.12,15.25,15.25,80000,3.05896786576702,3.11894762784088,2.95061732782714,2.95061732782714,413472.797198822,0.0,1.0
1998-02-11,17.0,17.0,15.75,15.75,37000,3.30469140716639,3.30469140716639,3.06169939193357,3.06169939193357,190335.472363919,0.08,1.0
1998-02-12,17.12,17.25,16.62,16.62,58600,3.32801864062874,3.35328981021296,3.23082183453561,3.23082183453561,301450.234608802,0.0,1.0
1998-02-13,17.25,17.5,16.88,16.88,56800,3.35328981021296,3.40188821325952,3.28136417370404,3.28136417370404,292190.671088395,0.0,1.0
1998-02-17,17.38,17.5,17.0,17.0,24500,3.37856097979717,3.40188821325952,3.30469140716639,3.30469140716639,126032.947916649,0.0,1.0
1998-02-18,17.88,18.25,17.0,17.0,55500,3.4757577858903,3.54768342239922,3.30469140716639,3.30469140716639,285503.208545879,0.0,1.0
1998-02-19,17.88,18.25,17.88,17.88,35600,3.4757577858903,3.54768342239922,3.4757577858903,3.4757577858903,183133.589625825,0.0,1.0
1998-02-20,18.38,18.38,17.88,17.88,114500,3.57295459198343,3.57295459198343,3.4757577858903,3.4757577858903,589011.123936993,0.0,1.0
1998-02-23,19.0,19.0,18.12,18.5,106100,3.69347863153891,3.69347863153891,3.522412252815,3.59628182544578,545799.827508428,0.0,1.0
1998-02-24,18.88,19.12,18.5,18.5,57000,3.67015139807656,3.71680586500126,3.59628182544578,3.59628182544578,293219.511479551,0.0,1.0
1998-02-25,19.0,19.12,18.75,18.75,77400,3.69347863153891,3.71680586500126,3.64488022849234,3.64488022849234,398161.231377496,0.0,1.0
1998-02-26,19.38,19.38,18.88,19.0,33600,3.76734820416969,3.76734820416969,3.67015139807656,3.69347863153891,172845.185714262,0.0,1.0
1998-02-27,19.31,19.62,19.0,19.12,243900,3.75374065131665,3.81400267109439,3.69347863153891,3.71680586500126,1254670.85701513,0.0,1.0
1998-03-02,19.62,19.75,19.5,19.62,242600,3.81400267109439,3.8392738406786,3.79067543763204,3.81400267109439,1247983.39447262,0.0,1.0
1998-03-03,19.5,19.75,19.38,19.38,62300,3.79067543763204,3.8392738406786,3.76734820416969,3.76734820416969,320483.781845193,0.0,1.0
1998-03-04,19.12,19.38,18.88,19.38,71200,3.71680586500126,3.76734820416969,3.67015139807656,3.76734820416969,366267.17925165,0.0,1.0
1998-03-05,18.38,18.75,18.12,18.5,130600,3.57295459198343,3.64488022849234,3.522412252815,3.59628182544578,671832.775425076,0.0,1.0
1998-03-06,18.44,18.5,18.25,18.5,109700,3.58461820871461,3.59628182544578,3.54768342239922,3.59628182544578,564318.954549241,0.0,1.0
1998-03-09,18.62,18.75,18.5,18.62,27400,3.61960905890813,3.64488022849234,3.59628182544578,3.61960905890813,140951.133588416,0.0,1.0
1998-03-10,19.25,19.38,18.88,18.88,18500,3.74207703458547,3.76734820416969,3.67015139807656,3.67015139807656,95167.7361819597,0.0,1.0
1998-03-11,19.38,19.38,18.88,19.0,18500,3.76734820416969,3.76734820416969,3.67015139807656,3.69347863153891,95167.7361819595,0.0,1.0
1998-03-12,19.25,19.81,19.12,19.62,43400,3.74207703458547,3.85093745740978,3.71680586500126,3.81400267109439,223258.364880922,0.0,1.0
1998-03-13,19.0,19.38,19.0,19.0,16100,3.69347863153891,3.76734820416969,3.69347863153891,3.69347863153891,82821.6514880837,0.0,1.0
1998-03-16,19.62,19.62,19.0,19.0,60400,3.81400267109439,3.81400267109439,3.69347863153891,3.69347863153891,310709.798129209,0.0,1.0
1998-03-17,19.5,19.56,19.0,19.5,38700,3.79067543763204,3.80233905436321,3.69347863153891,3.79067543763204,199080.615688748,0.0,1.0
1998-03-18,19.81,19.81,19.0,19.0,41800,3.85093745740978,3.85093745740978,3.69347863153891,3.69347863153891,215027.641751671,0.0,1.0
1998-03-19,19.75,20.0,19.38,19.88,54700,3.8392738406786,3.88787224372517,3.76734820416969,3.86454501026282,281387.846981254,0.0,1.0
1998-03-20,19.75,19.75,19.5,19.75,13800,3.8392738406786,3.8392738406786,3.79067543763204,3.8392738406786,70989.9869897861,0.0,1.0
1998-03-23,19.5,19.62,19.38,19.38,74500,3.79067543763204,3.81400267109439,3.76734820416969,3.76734820416969,383243.045705729,0.0,1.0
1998-03-24,19.38,19.38,19.12,19.25,29500,3.76734820416969,3.76734820416969,3.71680586500126,3.74207703458547,151753.957695557,0.0,1.0
1998-03-25,19.38,19.38,19.12,19.12,17100,3.76734820416969,3.76734820416969,3.71680586500126,3.71680586500126,87965.8534438653,0.0,1.0
1998-03-26,19.25,19.38,19.12,19.25,57000,3.74207703458547,3.76734820416969,3.71680586500126,3.74207703458547,293219.511479551,0.0,1.0
1998-03-27,18.62,19.12,18.25,19.12,58600,3.61960905890813,3.71680586500126,3.54768342239922,3.71680586500126,301450.234608802,0.0,1.0
1998-03-30,18.38,18.38,18.38,18.38,5600,3.57295459198343,3.57295459198343,3.57295459198343,3.57295459198343,28807.5309523769,0.0,1.0
1998-03-31,18.75,18.75,18.56,18.75,1400,3.64488022849234,3.64488022849234,3.60794544217696,3.64488022849234,7201.88273809425,0.0,1.0
1998-04-01,18.88,19.0,18.38,18.38,45300,3.67015139807656,3.69347863153891,3.57295459198343,3.57295459198343,233032.348596906,0.0,1.0
1998-04-02,18.75,19.25,18.75,18.88,27900,3.64488022849234,3.74207703458547,3.64488022849234,3.67015139807656,143523.234566307,0.0,1.0
1998-04-03,19.0,19.75,18.75,18.75,24900,3.69347863153891,3.8392738406786,3.64488022849234,3.64488022849234,128090.628698962,0.0,1.0
1998-04-06,18.88,19.38,18.62,19.38,29100,3.67015139807656,3.76734820416969,3.61960905890813,3.76734820416969,149696.276913244,0.0,1.0
1998-04-07,18.75,18.88,18.62,18.62,3000,3.64488022849234,3.67015139807656,3.61960905890813,3.61960905890813,15432.6058673448,0.0,1.0
1998-04-08,18.62,18.62,18.62,18.62,1200,3.61960905890813,3.61960905890813,3.61960905890813,3.61960905890813,6173.04234693792,0.0,1.0
1998-04-09,18.88,18.88,18.62,18.62,4700,3.67015139807656,3.67015139807656,3.61960905890813,3.61960905890813,24177.7491921735,0.0,1.0
1998-04-13,18.75,19.0,18.62,18.62,11400,3.64488022849234,3.69347863153891,3.61960905890813,3.61960905890813,58643.9022959103,0.0,1.0
1998-04-14,18.88,19.5,18.62,18.62,8200,3.67015139807656,3.79067543763204,3.61960905890813,3.61960905890813,42182.4560374091,0.0,1.0
1998-04-15,19.5,19.75,19.12,19.25,15500,3.79067543763204,3.8392738406786,3.71680586500126,3.74207703458547,79735.1303146148,0.0,1.0
1998-04-16,20.5,20.75,19.88,19.88,273100,3.9850690498183,4.03366745286486,3.86454501026282,3.86454501026282,1404881.55412395,0.0,1.0
1998-04-17,21.0,21.25,20.38,20.75,64100,4.08226585591143,4.13086425895799,3.96174181635595,4.03366745286486,329743.3453656,0.0,1.0
1998-04-20,21.0,21.25,20.62,21.25,20300,4.08226585591143,4.13086425895799,4.00839628328065,4.13086425895799,104427.299702366,0.0,1.0
1998-04-21,21.25,21.5,20.75,21.5,45900,4.13086425895799,4.17946266200456,4.03366745286486,4.17946266200456,236118.869770375,0.0,1.0
1998-04-22,21.12,21.5,20.88,21.0,35200,4.10559308937378,4.17946266200456,4.05893862244907,4.08226585591143,181075.908843512,0.0,1.0
1998-04-23,22.38,22.5,21.0,21.25,79400,4.35052904072846,4.37385627419081,4.08226585591143,4.13086425895799,408449.635289059,0.0,1.0
1998-04-24,21.88,22.38,21.88,21.88,75900,4.25333223463533,4.35052904072846,4.25333223463533,4.25333223463533,390444.928443824,0.0,1.0
1998-04-27,21.38,21.75,20.88,20.88,36900,4.1561354285422,4.22806106505112,4.05893862244907,4.05893862244907,189821.052168341,0.0,1.0
1998-04-28,21.5,21.75,21.25,21.75,45900,4.17946266200456,4.22806106505112,4.13086425895799,4.22806106505112,236118.869770375,0.0,1.0
1998-04-29,21.75,21.88,21.5,21.5,80200,4.22806106505112,4.25333223463533,4.17946266200456,4.17946266200456,412564.996853684,0.0,1.0
1998-04-30,22.12,22.25,21.81,21.88,36200,4.29998670156004,4.32525787114425,4.2397246817823,4.25333223463533,186220.110799294,0.0,1.0
1998-05-01,23.12,23.25,22.06,22.25,62700,4.49438031374629,4.51965148333051,4.28832308482886,4.32525787114425,322541.462627507,0.0,1.0
1998-05-04,23.5,24.0,22.75,22.75,157500,4.56824988637707,4.6654466924702,4.42245467723738,4.42245467723738,810211.808035602,0.0,1.0
1998-05-05,23.12,23.88,23.12,23.62,37300,4.49438031374629,4.64211945900785,4.49438031374629,4.59157711983942,191878.732950654,0.0,1.0
1998-05-06,23.0,23.31,23.0,23.0,130500,4.47105308028394,4.53131510006168,4.47105308028394,4.47105308028394,671318.355229499,0.0,1.0
1998-05-07,22.5,23.25,22.5,23.0,14700,4.37385627419081,4.51965148333051,4.37385627419081,4.47105308028394,75619.7687499896,0.0,1.0
1998-05-08,22.5,23.0,22.5,22.5,47900,4.37385627419081,4.47105308028394,4.37385627419081,4.37385627419081,246407.273681939,0.0,1.0
1998-05-11,22.25,23.25,22.25,23.25,72100,4.32525787114425,4.51965148333051,4.32525787114425,4.51965148333051,370896.961011853,0.0,1.0
1998-05-12,22.25,23.0,22.25,22.25,6900,4.32525787114425,4.47105308028394,4.32525787114425,4.32525787114425,35494.993494893,0.0,1.0
1998-05-13,22.38,23.12,22.25,22.25,28900,4.36608052970336,4.51044601638703,4.34071902528596,4.34071902528596,148137.899793604,0.08,1.0
1998-05-14,21.75,22.5,21.75,22.5,384900,4.24317477752673,4.38949114916558,4.24317477752673,4.38949114916558,1972950.78306429,0.0,1.0
1998-05-15,21.12,21.75,21.12,21.75,16100,4.12026902535009,4.24317477752673,4.12026902535009,4.24317477752673,82526.6500580282,0.0,1.0
1998-05-18,21.0,21.5,21.0,21.25,163400,4.09685840588787,4.19440265364711,4.09685840588787,4.14563052976749,837568.609905704,0.0,1.0
1998-05-19,20.75,21.0,20.75,21.0,3800,4.04808628200826,4.09685840588787,4.04808628200826,4.09685840588787,19478.3397652489,0.0,1.0
1998-05-20,20.81,21.06,20.75,20.75,62600,4.05979159173936,4.10856371561898,4.04808628200826,4.04808628200826,320880.018238048,0.0,1.0
1998-05-21,20.88,21.5,20.75,20.75,8600,4.07344778642566,4.19440265364711,4.04808628200826,4.04808628200826,44082.5584160896,0.0,1.0
1998-05-22,21.25,21.25,20.75,20.75,5800,4.14563052976749,4.14563052976749,4.04808628200826,4.04808628200826,29730.0975364325,0.0,1.0
1998-05-26,20.81,21.25,20.75,21.25,2500,4.05979159173936,4.14563052976749,4.04808628200826,4.14563052976749,12814.6972139796,0.0,1.0
1998-05-27,20.81,21.0,20.56,21.0,4100,4.05979159173936,4.09685840588787,4.01101946785975,4.09685840588787,21016.1034309265,0.0,1.0
1998-05-28,22.0,22.44,21.25,21.25,173000,4.29194690140634,4.37778583943447,4.14563052976749,4.14563052976749,886777.047207385,0.0,1.0
1998-05-29,22.25,22.25,21.5,22.0,57000,4.34071902528596,4.34071902528596,4.19440265364711,4.29194690140634,292175.096478734,0.0,1.0
1998-06-01,22.25,22.75,22.25,22.5,57400,4.34071902528596,4.4382632730452,4.34071902528596,4.38949114916558,294225.44803297,0.0,1.0
1998-06-02,21.5,22.75,21.0,22.75,36600,4.19440265364711,4.4382632730452,4.09685840588787,4.4382632730452,187607.16721266,0.0,1.0
1998-06-03,22.0,22.0,21.25,21.25,12400,4.29194690140634,4.29194690140634,4.14563052976749,4.14563052976749,63560.8981813386,0.0,1.0
1998-06-04,22.12,22.62,22.0,22.62,35900,4.31535752086856,4.4129017686278,4.29194690140634,4.4129017686278,184019.051992746,0.0,1.0
1998-06-05,22.12,22.5,22.0,22.12,127200,4.31535752086856,4.38949114916558,4.29194690140634,4.31535752086856,652011.794247279,0.0,1.0
1998-06-08,21.12,22.38,21.0,22.38,18200,4.12026902535009,4.36608052970336,4.09685840588787,4.36608052970336,93290.995717771,0.0,1.0
1998-06-09,20.5,21.25,20.5,21.12,34600,3.99931415812864,4.14563052976749,3.99931415812864,4.12026902535009,177355.409441477,0.0,1.0
1998-06-10,20.25,20.5,19.75,20.25,32300,3.95054203424902,3.99931415812864,3.85299778648979,3.95054203424902,165565.888004616,0.0,1.0
1998-06-11,19.62,20.38,19.62,20.0,9300,3.82763628207239,3.97590353866642,3.82763628207239,3.9017699103694,47670.6736360038,0.0,1.0
1998-06-12,19.75,20.25,19.5,19.62,7900,3.85299778648979,3.95054203424902,3.80422566261017,3.82763628207239,40494.4431961753,0.0,1.0
1998-06-15,18.5,19.94,18.5,19.25,186900,3.6091371670917,3.8900646006383,3.6091371670917,3.75545353873055,958026.76371711,0.0,1.0
1998-06-16,18.31,18.75,18.25,18.75,188000,3.57207035294319,3.65790929097132,3.56036504321208,3.65790929097132,963665.230491261,0.0,1.0
1998-06-17,19.25,19.38,18.38,18.62,70400,3.75545353873055,3.78081504314795,3.58572654762948,3.63254778655392,360861.873545664,0.0,1.0
1998-06-18,20.38,20.38,19.5,19.5,6900,3.97590353866642,3.97590353866642,3.80422566261017,3.80422566261017,35368.5643105835,0.0,1.0
1998-06-19,20.5,20.62,19.75,19.75,39800,3.99931415812864,4.02272477759086,3.85299778648979,3.85299778648979,204009.979646554,0.0,1.0
1998-06-22,21.0,21.75,20.5,21.12,24900,4.09685840588787,4.24317477752673,3.99931415812864,4.12026902535009,127634.384251236,0.0,1.0
1998-06-23,21.12,21.75,21.0,21.25,11000,4.12026902535009,4.24317477752673,4.09685840588787,4.14563052976749,56384.66774151,0.0,1.0
1998-06-24,20.81,21.75,20.62,21.62,30300,4.05979159173936,4.24317477752673,4.02272477759086,4.21781327310933,155314.130233432,0.0,1.0
1998-06-25,21.5,21.75,20.62,21.19,31200,4.19440265364711,4.24317477752673,4.02272477759086,4.13392522003638,159927.421230465,0.0,1.0
1998-06-26,22.31,22.5,21.25,21.75,98900,4.35242433501707,4.38949114916558,4.14563052976749,4.24317477752673,506949.421785031,0.0,1.0
1998-06-29,22.12,22.25,21.5,22.0,38300,4.31535752086856,4.34071902528596,4.19440265364711,4.29194690140634,196321.161318167,0.0,1.0
1998-06-30,22.12,22.38,21.5,21.62,126900,4.31535752086856,4.36608052970336,4.19440265364711,4.21781327310933,650474.030581602,0.0,1.0
1998-07-01,21.81,22.38,21.25,22.38,32200,4.25488008725783,4.36608052970336,4.14563052976749,4.36608052970336,165053.300116057,0.0,1.0
1998-07-02,21.81,21.84,21.62,21.62,10900,4.25488008725783,4.26073274212339,4.21781327310933,4.21781327310933,55872.0798529509,0.0,1.0
1998-07-06,21.78,21.94,21.75,21.94,9900,4.24902743239228,4.28024159167524,4.24317477752673,4.28024159167524,50746.200967359,0.0,1.0
1998-07-07,21.62,22.12,21.62,21.75,120400,4.21781327310933,4.31535752086856,4.21781327310933,4.24317477752673,617155.817825254,0.0,1.0
1998-07-08,21.75,22.12,21.62,21.62,36900,4.24317477752673,4.31535752086856,4.21781327310933,4.21781327310933,189144.930878338,0.0,1.0
1998-07-09,21.75,21.75,21.75,21.75,1200,4.24317477752673,4.24317477752673,4.24317477752673,4.24317477752673,6151.05466271017,0.0,1.0
1998-07-10,21.75,22.12,21.75,21.94,10300,4.24317477752673,4.31535752086856,4.24317477752673,4.28024159167524,52796.5525215957,0.0,1.0
1998-07-13,21.75,22.0,21.75,21.88,15400,4.24317477752673,4.29194690140634,4.24317477752673,4.26853628194413,78938.5348381139,0.0,1.0
1998-07-14,21.75,22.0,21.38,22.0,6000,4.24317477752673,4.29194690140634,4.17099203418489,4.29194690140634,30755.2733135509,0.0,1.0
1998-07-15,21.38,21.75,21.12,21.75,3800,4.17099203418489,4.24317477752673,4.12026902535009,4.24317477752673,19478.3397652489,0.0,1.0
1998-07-16,21.75,21.75,21.12,21.12,3800,4.24317477752673,4.24317477752673,4.12026902535009,4.12026902535009,19478.3397652489,0.0,1.0
1998-07-17,21.75,21.75,21.12,21.12,5900,4.24317477752673,4.24317477752673,4.12026902535009,4.12026902535009,30242.6854249917,0.0,1.0
1998-07-20,21.5,21.75,21.5,21.69,14000,4.19440265364711,4.24317477752673,4.19440265364711,4.23146946779562,71762.3043982854,0.0,1.0
1998-07-21,21.88,22.0,21.12,21.12,47200,4.26853628194413,4.29194690140634,4.12026902535009,4.12026902535009,241941.483399934,0.0,1.0
1998-07-22,21.62,21.94,21.38,21.75,3400,4.21781327310933,4.28024159167524,4.17099203418489,4.24317477752673,17427.9882110122,0.0,1.0
1998-07-23,21.5,21.75,21.25,21.38,14100,4.19440265364711,4.24317477752673,4.14563052976749,4.17099203418489,72274.8922868446,0.0,1.0
1998-07-24,21.62,21.75,21.25,21.75,32800,4.21781327310933,4.24317477752673,4.14563052976749,4.24317477752673,168128.827447411,0.0,1.0
1998-07-27,21.12,21.12,20.88,20.88,4800,4.12026902535009,4.12026902535009,4.07344778642566,4.07344778642566,24604.2186508407,0.0,1.0
1998-07-28,21.31,21.62,20.88,20.88,43500,4.1573358394986,4.21781327310933,4.07344778642566,4.07344778642566,222975.731523244,0.0,1.0
1998-07-29,21.38,21.75,21.0,21.62,9900,4.17099203418489,4.24317477752673,4.09685840588787,4.21781327310933,50746.200967359,0.0,1.0
1998-07-30,21.44,21.69,21.44,21.69,700,4.182697343916,4.23146946779562,4.182697343916,4.23146946779562,3588.11521991427,0.0,1.0
1998-07-31,21.5,21.75,21.25,21.38,124200,4.19440265364711,4.24317477752673,4.14563052976749,4.17099203418489,636634.157590503,0.0,1.0
1998-08-03,21.12,21.44,21.12,21.38,38200,4.12026902535009,4.182697343916,4.12026902535009,4.17099203418489,195808.573429607,0.0,1.0
1998-08-04,21.0,21.25,21.0,21.12,86000,4.09685840588787,4.14563052976749,4.09685840588787,4.12026902535009,440825.584160897,0.0,1.0
1998-08-05,20.88,21.25,20.75,21.25,141600,4.07344778642566,4.14563052976749,4.04808628200826,4.14563052976749,725824.450199801,0.0,1.0
1998-08-06,20.78,21.25,20.5,21.25,42300,4.05393893687381,4.14563052976749,3.99931415812864,4.14563052976749,216824.676860534,0.0,1.0
1998-08-07,20.25,20.91,20.25,20.88,18900,3.96712455636809,4.09642343079787,3.96712455636809,4.09054620923288,96474.1576832126,0.085,1.0
1998-08-10,20.38,20.88,20.25,20.25,2100,3.99259251648305,4.09054620923288,3.96712455636809,3.96712455636809,10719.3508536903,0.0,1.0
1998-08-11,19.62,20.12,19.25,19.5,21600,3.84370290350331,3.94165659625314,3.77121717086843,3.82019401724335,110256.180209386,0.0,1.0
1998-08-12,20.31,20.5,19.75,20.5,18400,3.97887899949807,4.01610140274301,3.86917086361826,4.01610140274301,93921.9312894768,0.0,1.0
1998-08-13,20.5,20.75,19.75,19.75,18400,4.01610140274301,4.06507824911792,3.86917086361826,3.86917086361826,93921.9312894767,0.0,1.0
1998-08-14,20.25,20.56,20.0,20.25,12600,3.96712455636809,4.02785584587298,3.91814770999318,3.96712455636809,64316.1051221418,0.0,1.0
1998-08-17,21.12,22.0,20.0,20.0,29200,4.13756398175279,4.30996248099249,3.91814770999318,3.91814770999318,149050.02139417,0.0,1.0
1998-08-18,21.12,21.5,20.94,21.5,58300,4.13756398175279,4.21200878824266,4.10230065236286,4.21200878824266,297589.597509593,0.0,1.0
1998-08-19,20.75,21.25,20.75,21.0,8500,4.06507824911792,4.16303194186775,4.06507824911792,4.11405509549284,43387.8486935083,0.0,1.0
1998-08-20,20.88,20.88,20.88,20.88,900,4.09054620923288,4.09054620923288,4.09054620923288,4.09054620923288,4594.0075087244,0.0,1.0
1998-08-21,20.5,20.88,20.38,20.88,30500,4.01610140274301,4.09054620923288,3.99259251648305,4.09054620923288,155685.810017883,0.0,1.0
1998-08-24,20.53,21.12,20.53,21.12,1900,4.021978624308,4.13756398175279,4.021978624308,4.13756398175279,9698.46029619596,0.0,1.0
1998-08-25,20.0,21.12,20.0,20.38,42200,3.91814770999318,4.13756398175279,3.91814770999318,3.99259251648305,215407.9076313,0.0,1.0
1998-08-26,19.72,19.81,19.62,19.81,5300,3.86329364205327,3.88092530674824,3.84370290350331,3.88092530674824,27053.5997735993,0.0,1.0
1998-08-27,19.38,19.62,19.0,19.62,79200,3.79668513098339,3.84370290350331,3.72224032449352,3.84370290350331,404272.660767748,0.0,1.0
1998-08-28,19.88,20.25,19.44,19.44,19100,3.89463882373322,3.96712455636809,3.80843957411337,3.80843957411337,97495.0482407068,0.0,1.0
1998-08-31,19.5,19.75,19.13,19.75,29600,3.82019401724335,3.86917086361826,3.74770828460847,3.86917086361826,151091.802509158,0.0,1.0
1998-09-01,20.0,20.0,19.38,19.44,160400,3.91814770999318,3.91814770999318,3.79668513098339,3.80843957411337,818754.227110438,0.0,1.0
1998-09-02,19.88,19.94,19.88,19.88,4000,3.89463882373322,3.9063932668632,3.89463882373322,3.89463882373322,20417.8111498862,0.0,1.0
1998-09-03,19.88,20.0,19.81,19.94,73800,3.89463882373322,3.91814770999318,3.88092530674824,3.9063932668632,376708.615715401,0.0,1.0
1998-09-04,20.0,20.0,19.81,20.0,101200,3.91814770999318,3.91814770999318,3.88092530674824,3.91814770999318,516570.622092122,0.0,1.0
1998-09-08,20.06,20.25,19.88,20.0,138500,3.92990215312316,3.96712455636809,3.89463882373322,3.91814770999318,706966.711064811,0.0,1.0
1998-09-09,19.69,20.06,19.69,20.06,7500,3.85741642048828,3.92990215312316,3.85741642048828,3.92990215312316,38283.3959060368,0.0,1.0
1998-09-10,18.94,19.13,18.94,19.13,11200,3.71048588136354,3.74770828460847,3.71048588136354,3.74770828460847,57169.8712196815,0.0,1.0
1998-09-11,18.5,18.5,18.44,18.5,19200,3.62428663174369,3.62428663174369,3.61253218861371,3.62428663174369,98005.493519454,0.0,1.0
1998-09-14,18.88,18.88,18.5,18.5,66000,3.69873143823356,3.69873143823356,3.62428663174369,3.62428663174369,336893.883973123,0.0,1.0
1998-09-15,18.81,18.81,18.75,18.75,13700,3.68501792124858,3.68501792124858,3.6732634781186,3.6732634781186,69931.0031883605,0.0,1.0
1998-09-16,18.75,18.75,18.75,18.75,1100,3.6732634781186,3.6732634781186,3.6732634781186,3.6732634781186,5614.89806621873,0.0,1.0
1998-09-17,19.06,19.06,18.81,18.81,6100,3.7339947676235,3.7339947676235,3.68501792124858,3.68501792124858,31137.1620035765,0.0,1.0
1998-09-18,19.0,19.0,18.88,19.0,15600,3.72224032449352,3.72224032449352,3.69873143823356,3.72224032449352,79629.4634845564,0.0,1.0
1998-09-21,18.94,18.94,18.88,18.94,10800,3.71048588136354,3.71048588136354,3.69873143823356,3.71048588136354,55128.0901046929,0.0,1.0
1998-09-22,19.0,19.13,19.0,19.0,62000,3.72224032449352,3.74770828460847,3.72224032449352,3.72224032449352,316476.072823237,0.0,1.0
1998-09-23,19.38,19.38,18.88,18.88,4800,3.79668513098339,3.79668513098339,3.69873143823356,3.69873143823356,24501.3733798635,0.0,1.0
1998-09-24,19.44,19.44,19.38,19.38,200,3.80843957411337,3.80843957411337,3.79668513098339,3.79668513098339,1020.89055749431,0.0,1.0
1998-09-25,19.31,19.38,19.31,19.38,1100,3.78297161399841,3.79668513098339,3.78297161399841,3.79668513098339,5614.89806621872,0.0,1.0
1998-09-28,19.19,19.31,19.19,19.31,3800,3.75946272773845,3.78297161399841,3.75946272773845,3.78297161399841,19396.920592392,0.0,1.0
1998-09-29,19.19,19.31,19.19,19.22,14100,3.75946272773845,3.78297161399841,3.75946272773845,3.76533994930344,71972.7843033491,0.0,1.0
1998-09-30,19.0,19.06,18.94,19.06,53000,3.72224032449352,3.7339947676235,3.71048588136354,3.7339947676235,270535.997735993,0.0,1.0
1998-10-01,19.0,19.06,18.94,19.06,19200,3.72224032449352,3.7339947676235,3.71048588136354,3.7339947676235,98005.493519454,0.0,1.0
1998-10-02,18.81,19.0,18.75,19.0,3600,3.68501792124858,3.72224032449352,3.6732634781186,3.72224032449352,18376.0300348976,0.0,1.0
1998-10-05,18.56,18.75,18.56,18.75,6600,3.63604107487367,3.6732634781186,3.63604107487367,3.6732634781186,33689.3883973123,0.0,1.0
1998-10-06,18.0,18.44,18.0,18.44,10200,3.52633293899386,3.61253218861371,3.52633293899386,3.61253218861371,52065.41843221,0.0,1.0
1998-10-07,18.13,18.13,18.06,18.13,7000,3.55180089910881,3.55180089910881,3.53808738212384,3.55180089910881,35731.169512301,0.0,1.0
1998-10-08,18.13,18.13,18.06,18.06,2100,3.55180089910881,3.55180089910881,3.53808738212384,3.53808738212384,10719.3508536903,0.0,1.0
1998-10-09,17.94,18.13,17.94,18.06,11600,3.51457849586388,3.55180089910881,3.51457849586388,3.53808738212384,59211.6523346702,0.0,1.0
1998-10-12,17.81,17.94,17.81,17.94,5700,3.48911053574892,3.51457849586388,3.48911053574892,3.51457849586388,29095.3808885879,0.0,1.0
1998-10-13,17.75,17.81,17.69,17.81,14700,3.47735609261894,3.48911053574892,3.46560164948896,3.48911053574892,75035.4559758321,0.0,1.0
1998-10-14,17.69,17.69,17.38,17.63,50000,3.46560164948896,3.46560164948896,3.40487035998407,3.45384720635898,255222.639373579,0.0,1.0
1998-10-15,18.0,18.0,17.69,17.69,18300,3.52633293899386,3.52633293899386,3.46560164948896,3.46560164948896,93411.4860107296,0.0,1.0
1998-10-16,18.56,18.63,17.94,17.94,10600,3.63604107487367,3.64975459185864,3.51457849586388,3.51457849586388,54107.1995471986,0.0,1.0
1998-10-19,19.44,19.63,18.69,18.69,25300,3.80843957411337,3.8456619773583,3.66150903498862,3.66150903498862,129142.655523031,0.0,1.0
1998-10-20,19.5,19.56,19.44,19.5,20800,3.82019401724335,3.83194846037333,3.80843957411337,3.82019401724335,106172.617979408,0.0,1.0
1998-10-21,18.88,19.38,18.88,19.38,5500,3.69873143823356,3.79668513098339,3.69873143823356,3.79668513098339,28074.4903310936,0.0,1.0
1998-10-22,18.94,18.94,18.88,18.94,5600,3.71048588136354,3.71048588136354,3.69873143823356,3.71048588136354,28584.9356098408,0.0,1.0
1998-10-23,18.88,18.88,18.63,18.88,6600,3.69873143823356,3.69873143823356,3.64975459185864,3.69873143823356,33689.3883973123,0.0,1.0
1998-10-26,18.56,18.88,18.56,18.88,6300,3.63604107487367,3.69873143823356,3.63604107487367,3.69873143823356,32158.0525610708,0.0,1.0
1998-10-27,18.63,18.75,18.38,18.5,23600,3.64975459185864,3.6732634781186,3.60077774548373,3.62428663174369,120465.085784329,0.0,1.0
1998-10-28,18.75,18.81,18.44,18.56,23900,3.6732634781186,3.68501792124858,3.61253218861371,3.63604107487367,121996.421620571,0.0,1.0
1998-10-29,18.94,19.0,18.69,18.69,4000,3.71048588136354,3.72224032449352,3.66150903498862,3.66150903498862,20417.8111498863,0.0,1.0
1998-10-30,18.88,19.13,18.81,18.94,14800,3.69873143823356,3.74770828460847,3.68501792124858,3.71048588136354,75545.9012545791,0.0,1.0
1998-11-02,20.19,20.19,18.69,20.19,12400,3.95537011323811,3.95537011323811,3.66150903498862,3.95537011323811,63295.2145646474,0.0,1.0
1998-11-03,21.56,21.88,21.0,21.0,15400,4.22376323137264,4.28645359473254,4.11405509549284,4.11405509549284,78608.5729270622,0.0,1.0
1998-11-04,21.88,21.88,21.63,21.63,16300,4.28645359473254,4.28645359473254,4.23747674835762,4.23747674835762,83202.5804357864,0.0,1.0
1998-11-05,21.56,21.88,21.31,21.88,44000,4.22376323137264,4.28645359473254,4.17478638499773,4.28645359473254,224595.922648749,0.0,1.0
1998-11-06,20.5,21.56,20.5,21.44,17400,4.03275353051048,4.24127639599053,4.03275353051048,4.21767003386071,88450.7315662427,0.085,1.0
1998-11-09,20.5,20.63,20.38,20.63,9700,4.03275353051048,4.05832708948445,4.00914716838066,4.05832708948445,49308.7411604916,0.0,1.0
1998-11-10,19.88,20.38,19.81,20.38,4900,3.91078732617309,4.00914716838066,3.89701694826403,4.00914716838066,24908.5393491143,0.0,1.0
1998-11-11,19.69,20.0,19.56,19.94,8800,3.87341058613421,3.9343936883029,3.84783702716024,3.922590507238,44733.7033208584,0.0,1.0
1998-11-12,19.69,19.75,19.56,19.56,15300,3.87341058613421,3.88521376719912,3.84783702716024,3.84783702716024,77775.6432737652,0.0,1.0
1998-11-13,18.88,19.69,18.88,19.69,28300,3.71406764175794,3.87341058613421,3.71406764175794,3.87341058613421,143859.523179579,0.0,1.0
1998-11-16,18.63,18.69,18.63,18.69,34700,3.66488772065416,3.67669090171906,3.66488772065416,3.67669090171906,176393.125594748,0.0,1.0
1998-11-17,18.69,18.69,18.38,18.56,19200,3.67669090171906,3.67669090171906,3.61570779955037,3.6511173427451,97600.8072455094,0.0,1.0
1998-11-18,19.0,19.0,18.75,18.75,1400,3.73767400388776,3.73767400388776,3.68849408278397,3.68849408278397,7116.72552831838,0.0,1.0
1998-11-19,18.94,19.0,18.63,19.0,9700,3.72587082282285,3.73767400388776,3.66488772065416,3.73767400388776,49308.7411604917,0.0,1.0
1998-11-20,18.94,18.94,18.88,18.88,2600,3.72587082282285,3.72587082282285,3.71406764175794,3.71406764175794,13216.7759811627,0.0,1.0
1998-11-23,19.19,19.19,19.0,19.0,4800,3.77505074392664,3.77505074392664,3.73767400388776,3.73767400388776,24400.2018113773,0.0,1.0
1998-11-24,19.19,19.31,19.06,19.13,67200,3.77505074392664,3.79865710605645,3.74947718495267,3.76324756286173,341602.825359282,0.0,1.0
1998-11-25,19.06,19.25,19.06,19.25,9900,3.74947718495267,3.78685392499155,3.74947718495267,3.78685392499155,50325.4162359657,0.0,1.0
1998-11-27,19.44,19.44,19.25,19.25,16800,3.82423066503042,3.82423066503042,3.78685392499155,3.78685392499155,85400.7063398207,0.0,1.0
1998-11-30,19.5,19.5,19.38,19.5,13500,3.83603384609533,3.83603384609533,3.81242748396551,3.83603384609533,68625.5675944987,0.0,1.0
1998-12-01,19.5,19.56,19.44,19.5,7500,3.83603384609533,3.84783702716024,3.82423066503042,3.83603384609533,38125.3153302771,0.0,1.0
1998-12-02,19.56,19.63,19.44,19.5,22200,3.84783702716024,3.8616074050693,3.82423066503042,3.83603384609533,112850.93337762,0.0,1.0
1998-12-03,19.88,19.94,19.63,19.69,13600,3.91078732617309,3.922590507238,3.8616074050693,3.87341058613421,69133.9051322357,0.0,1.0
1998-12-04,19.69,19.94,19.69,19.75,10500,3.87341058613421,3.922590507238,3.87341058613421,3.88521376719912,53375.4414623879,0.0,1.0
1998-12-07,20.0,20.06,19.88,19.94,10600,3.9343936883029,3.94619686936781,3.91078732617309,3.922590507238,53883.779000125,0.0,1.0
1998-12-08,20.0,20.13,19.94,20.0,14500,3.9343936883029,3.95996724727687,3.922590507238,3.9343936883029,73708.9429718691,0.0,1.0
1998-12-09,20.25,20.38,20.0,20.0,30600,3.98357360940669,4.00914716838066,3.9343936883029,3.9343936883029,155551.28654753,0.0,1.0
1998-12-10,20.19,20.25,20.13,20.25,7900,3.97177042834178,3.98357360940669,3.95996724727687,3.98357360940669,40158.6654812252,0.0,1.0
1998-12-11,20.0,20.19,20.0,20.13,4600,3.9343936883029,3.97177042834178,3.9343936883029,3.95996724727687,23383.5267359033,0.0,1.0
1998-12-14,19.5,19.5,19.25,19.5,36300,3.83603384609533,3.83603384609533,3.78685392499155,3.83603384609533,184526.526198541,0.0,1.0
1998-12-15,20.0,20.0,19.56,19.56,15000,3.9343936883029,3.9343936883029,3.84783702716024,3.84783702716024,76250.6306605542,0.0,1.0
1998-12-16,20.25,20.25,20.13,20.13,4700,3.98357360940669,3.98357360940669,3.95996724727687,3.95996724727687,23891.8642736403,0.0,1.0
1998-12-17,20.94,20.94,20.38,20.38,6400,4.11931019165314,4.11931019165314,4.00914716838066,4.00914716838066,32533.6024151698,0.0,1.0
1998-12-18,21.94,21.94,21.0,21.0,25600,4.31602987606829,4.31602987606829,4.13111337271805,4.13111337271805,130134.409660679,0.0,1.0
1998-12-21,22.44,22.75,22.0,22.0,26000,4.41438971827586,4.47537282044455,4.3278330571332,4.3278330571332,132167.759811627,0.0,1.0
1998-12-22,22.06,22.44,22.0,22.44,22300,4.3396362381981,4.41438971827586,4.3278330571332,4.41438971827586,113359.270915357,0.0,1.0
1998-12-23,21.94,22.0,21.81,22.0,9600,4.31602987606829,4.3278330571332,4.29045631709432,4.3278330571332,48800.4036227546,0.0,1.0
1998-12-24,21.75,21.94,21.69,21.94,800,4.27865313602941,4.31602987606829,4.2668499549645,4.31602987606829,4066.70030189622,0.0,1.0
1998-12-28,21.63,21.75,21.5,21.75,6600,4.25504677389959,4.27865313602941,4.22947321492562,4.27865313602941,33550.2774906438,0.0,1.0
1998-12-29,21.56,21.63,21.44,21.63,6800,4.24127639599053,4.25504677389959,4.21767003386071,4.25504677389959,34566.9525661179,0.0,1.0
1998-12-30,21.06,21.69,21.0,21.56,14000,4.14291655378296,4.2668499549645,4.13111337271805,4.24127639599053,71167.2552831838,0.0,1.0
1998-12-31,21.0,21.13,20.88,21.13,8200,4.13111337271805,4.15668693169202,4.10750701058823,4.15668693169202,41683.6780944362,0.0,1.0
1999-01-04,21.19,21.19,20.88,20.88,24400,4.16849011275693,4.16849011275693,4.10750701058823,4.10750701058823,124034.359207835,0.0,1.0
1999-01-05,21.31,21.31,21.19,21.19,11000,4.19209647488674,4.19209647488674,4.16849011275693,4.16849011275693,55917.1291510731,0.0,1.0
1999-01-06,21.0,21.31,20.94,21.31,7300,4.13111337271805,4.19209647488674,4.11931019165314,4.19209647488674,37108.640254803,0.0,1.0
1999-01-07,21.13,21.19,21.0,21.0,11700,4.15668693169202,4.16849011275693,4.13111337271805,4.13111337271805,59475.4919152322,0.0,1.0
1999-01-08,20.94,21.13,20.88,21.13,28200,4.11931019165314,4.15668693169202,4.10750701058823,4.15668693169202,143351.185641842,0.0,1.0
1999-01-11,21.06,21.06,20.88,21.0,35000,4.14291655378296,4.14291655378296,4.10750701058823,4.13111337271805,177918.13820796,0.0,1.0
1999-01-12,21.31,21.31,20.94,21.06,18400,4.19209647488674,4.19209647488674,4.11931019165314,4.14291655378296,93534.1069436131,0.0,1.0
1999-01-13,21.63,21.63,20.5,21.25,44600,4.25504677389959,4.25504677389959,4.03275353051048,4.18029329382184,226718.541830714,0.0,1.0
1999-01-14,22.13,22.25,21.5,21.63,14800,4.35340661610716,4.37701297823698,4.22947321492562,4.25504677389959,75233.9555850801,0.0,1.0
1999-01-15,21.63,22.13,21.63,22.13,9700,4.25504677389959,4.35340661610716,4.25504677389959,4.35340661610716,49308.7411604917,0.0,1.0
1999-01-19,21.56,21.69,21.5,21.63,3200,4.24127639599053,4.2668499549645,4.22947321492562,4.25504677389959,16266.8012075849,0.0,1.0
1999-01-20,21.13,21.56,21.13,21.56,10000,4.15668693169202,4.24127639599053,4.15668693169202,4.24127639599053,50833.7537737027,0.0,1.0
1999-01-21,21.19,21.25,21.19,21.19,14400,4.16849011275693,4.18029329382184,4.16849011275693,4.16849011275693,73200.6054341319,0.0,1.0
1999-01-22,21.19,21.19,21.13,21.13,7100,4.16849011275693,4.16849011275693,4.15668693169202,4.15668693169202,36091.9651793289,0.0,1.0
1999-01-25,21.13,21.38,21.0,21.19,13500,4.15668693169202,4.2058668527958,4.13111337271805,4.16849011275693,68625.5675944987,0.0,1.0
1999-01-26,20.5,21.13,20.5,21.13,31000,4.03275353051048,4.15668693169202,4.03275353051048,4.15668693169202,157584.636698478,0.0,1.0
1999-01-27,19.81,20.38,19.81,20.38,30700,3.89701694826403,4.00914716838066,3.89701694826403,4.00914716838066,156059.624085267,0.0,1.0
1999-01-28,19.69,19.81,19.69,19.75,14000,3.87341058613421,3.89701694826403,3.87341058613421,3.88521376719912,71167.2552831838,0.0,1.0
1999-01-29,19.5,19.81,18.88,19.81,38000,3.83603384609533,3.89701694826403,3.71406764175794,3.89701694826403,193168.264340071,0.0,1.0
1999-02-01,19.31,19.75,19.31,19.63,7700,3.79865710605645,3.88521376719912,3.79865710605645,3.8616074050693,39141.9904057512,0.0,1.0
1999-02-02,18.5,19.31,18.5,19.31,21100,3.63931416168019,3.79865710605645,3.63931416168019,3.79865710605645,107259.220462513,0.0,1.0
1999-02-03,18.31,18.44,18.25,18.38,6200,3.60193742164131,3.62751098061528,3.5901342405764,3.61570779955037,31516.9273396957,0.0,1.0
1999-02-04,18.75,19.25,18.56,18.56,21300,3.68849408278397,3.78685392499155,3.6511173427451,3.6511173427451,108275.895537987,0.0,1.0
1999-02-05,18.81,18.88,18.38,18.81,18500,3.70029726384888,3.71406764175794,3.61570779955037,3.70029726384888,94042.4444813501,0.0,1.0
1999-02-08,19.94,19.94,18.81,18.81,28800,3.922590507238,3.922590507238,3.70029726384888,3.70029726384888,146401.210868264,0.0,1.0
1999-02-09,20.31,20.31,20.06,20.06,4700,3.9953767904716,3.9953767904716,3.94619686936781,3.94619686936781,23891.8642736403,0.0,1.0
1999-02-10,20.69,20.75,20.25,20.25,6200,4.07013027054936,4.08193345161426,3.98357360940669,3.98357360940669,31516.9273396957,0.0,1.0
1999-02-11,20.5,20.69,20.5,20.69,9100,4.04947470368576,4.08700642045163,4.04947470368576,4.08700642045163,46067.7035049029,0.085,1.0
1999-02-12,20.81,20.81,20.44,20.44,7800,4.11071066261955,4.11071066261955,4.03762258260181,4.03762258260181,39486.6030042024,0.0,1.0
1999-02-16,20.75,21.06,20.63,21.06,9700,4.09885854153559,4.16009450046938,4.07515429936767,4.16009450046938,49105.1345052261,0.0,1.0
1999-02-17,20.94,21.19,20.75,20.75,93200,4.13639025830146,4.18577409615129,4.09885854153559,4.09885854153559,471814.282050213,0.0,1.0
1999-02-18,21.13,21.13,20.88,20.94,8200,4.17392197506733,4.17392197506733,4.1245381372175,4.13639025830146,41511.5570044179,0.0,1.0
1999-02-19,21.13,21.25,21.13,21.25,98900,4.17392197506733,4.19762621723524,4.17392197506733,4.19762621723524,500669.876553284,0.0,1.0
1999-02-22,22.88,23.0,21.31,21.31,33200,4.51960884001611,4.54331308218403,4.2094783383192,4.2094783383192,168071.182017887,0.0,1.0
1999-02-23,23.25,23.25,22.69,22.75,21800,4.59269692003385,4.59269692003385,4.48207712325024,4.4939292443342,110359.993011745,0.0,1.0
1999-02-24,23.19,23.19,23.06,23.13,11600,4.5808447989499,4.5808447989499,4.55516520326799,4.56899267786594,58723.6660062497,0.0,1.0
1999-02-25,22.88,23.25,22.75,23.19,47500,4.51960884001611,4.59269692003385,4.4939292443342,4.5808447989499,240463.287525592,0.0,1.0
1999-02-26,22.5,22.69,22.47,22.69,5700,4.44454540648438,4.48207712325024,4.4386193459424,4.48207712325024,28855.594503071,0.0,1.0
1999-03-01,22.06,22.31,22.06,22.31,12500,4.35762985186868,4.40701368971851,4.35762985186868,4.40701368971851,63279.8125067347,0.0,1.0
1999-03-02,22.31,22.38,22.06,22.06,54700,4.40701368971851,4.42084116431646,4.35762985186868,4.35762985186868,276912.459529471,0.0,1.0
1999-03-03,21.75,22.19,21.75,22.19,37100,4.2963938929349,4.38330944755059,4.2963938929349,4.38330944755059,187814.483519988,0.0,1.0
1999-03-04,22.13,22.13,22.0,22.0,65700,4.37145732646663,4.37145732646663,4.34577773078472,4.34577773078472,332598.694535397,0.0,1.0
1999-03-05,22.31,22.38,22.25,22.25,4000,4.40701368971851,4.42084116431646,4.39516156863455,4.39516156863455,20249.5400021551,0.0,1.0
1999-03-08,22.0,22.25,21.88,22.25,283100,4.34577773078472,4.39516156863455,4.32207348861681,4.39516156863455,1433161.19365253,0.0,1.0
1999-03-09,22.19,22.31,22.0,22.0,9400,4.38330944755059,4.40701368971851,4.34577773078472,4.34577773078472,47586.4190050645,0.0,1.0
1999-03-10,22.38,22.38,22.19,22.19,17200,4.42084116431646,4.42084116431646,4.38330944755059,4.38330944755059,87073.0220092668,0.0,1.0
1999-03-11,22.25,22.38,22.25,22.25,71900,4.39516156863455,4.42084116431646,4.39516156863455,4.39516156863455,363985.481538738,0.0,1.0
1999-03-12,22.88,22.88,22.38,22.38,6600,4.51960884001611,4.51960884001611,4.42084116431646,4.42084116431646,33411.7410035559,0.0,1.0
1999-03-15,22.94,22.94,22.75,22.81,17900,4.53146096110007,4.53146096110007,4.4939292443342,4.50578136541816,90616.691509644,0.0,1.0
1999-03-16,22.81,22.94,22.81,22.94,15000,4.50578136541816,4.53146096110007,4.50578136541816,4.53146096110007,75935.7750080816,0.0,1.0
1999-03-17,22.94,22.94,22.44,22.44,15200,4.53146096110007,4.53146096110007,4.43269328540042,4.43269328540042,76948.2520081893,0.0,1.0
1999-03-18,24.0,24.06,23.0,23.0,18200,4.74084843358333,4.75270055466729,4.54331308218403,4.54331308218403,92135.4070098057,0.0,1.0
1999-03-19,24.69,24.81,24.5,24.63,69000,4.87714782604885,4.90085206821677,4.83961610928299,4.8652957049649,349304.565037176,0.0,1.0
1999-03-22,25.44,25.56,24.81,24.81,28300,5.02529933959833,5.04900358176625,4.90085206821677,4.90085206821677,143265.495515247,0.0,1.0
1999-03-23,24.88,25.31,24.5,25.31,23800,4.91467954281472,4.99961974391642,4.83961610928299,4.99961974391642,120484.763012823,0.0,1.0
1999-03-24,24.38,24.81,24.38,24.75,27300,4.81591186711507,4.90085206821677,4.81591186711507,4.88899994713281,138203.110514708,0.0,1.0
1999-03-25,24.5,24.5,24.25,24.38,8200,4.83961610928299,4.83961610928299,4.79023227143316,4.81591186711507,41511.5570044179,0.0,1.0
1999-03-26,24.63,24.69,24.5,24.5,4800,4.8652957049649,4.87714782604885,4.83961610928299,4.83961610928299,24299.4480025861,0.0,1.0
1999-03-29,24.75,24.81,24.63,24.63,31600,4.88899994713281,4.90085206821677,4.8652957049649,4.8652957049649,159971.366017025,0.0,1.0
1999-03-30,25.06,25.19,24.75,24.75,30600,4.9502359060666,4.97591550174851,4.88899994713281,4.88899994713281,154908.981016486,0.0,1.0
1999-03-31,25.38,25.44,25.06,25.06,106800,5.01344721851438,5.02529933959833,4.9502359060666,4.9502359060666,540662.71805754,0.0,1.0
1999-04-01,24.69,25.25,24.63,25.25,33400,4.87714782604885,4.98776762283247,4.8652957049649,4.98776762283247,169083.659017995,0.0,1.0
1999-04-05,24.69,24.69,24.5,24.63,6400,4.87714782604885,4.87714782604885,4.83961610928299,4.8652957049649,32399.2640034482,0.0,1.0
1999-04-06,24.69,24.75,24.31,24.75,29600,4.87714782604885,4.88899994713281,4.80208439251712,4.88899994713281,149846.596015948,0.0,1.0
1999-04-07,24.31,24.75,24.31,24.5,20500,4.80208439251712,4.88899994713281,4.80208439251712,4.83961610928299,103778.892511045,0.0,1.0
1999-04-08,24.25,24.38,24.13,24.38,1500,4.79023227143316,4.81591186711507,4.76652802926524,4.81591186711507,7593.57750080816,0.0,1.0
1999-04-09,25.0,25.0,24.13,24.13,15800,4.93838378498264,4.93838378498264,4.76652802926524,4.76652802926524,79985.6830085126,0.0,1.0
1999-04-12,24.88,25.0,24.75,25.0,33200,4.91467954281472,4.93838378498264,4.88899994713281,4.93838378498264,168071.182017887,0.0,1.0
1999-04-13,24.94,25.0,24.88,25.0,46400,4.92653166389868,4.93838378498264,4.91467954281472,4.93838378498264,234894.664024999,0.0,1.0
1999-04-14,25.19,25.25,24.94,24.94,46500,4.97591550174851,4.98776762283247,4.92653166389868,4.92653166389868,235400.902525053,0.0,1.0
1999-04-15,24.38,25.38,24.25,25.38,32900,4.81591186711507,5.01344721851438,4.79023227143316,5.01344721851438,166552.466517726,0.0,1.0
1999-04-16,24.75,24.81,24.63,24.63,27900,4.88899994713281,4.90085206821677,4.8652957049649,4.8652957049649,141240.541515032,0.0,1.0
1999-04-19,24.94,24.94,24.75,24.81,34500,4.92653166389868,4.92653166389868,4.88899994713281,4.90085206821677,174652.282518588,0.0,1.0
1999-04-20,25.06,25.13,24.88,25.0,31800,4.9502359060666,4.96406338066455,4.91467954281472,4.93838378498264,160983.843017133,0.0,1.0
1999-04-21,25.0,25.19,24.88,25.06,27500,4.93838378498264,4.97591550174851,4.91467954281472,4.9502359060666,139215.587514816,0.0,1.0
1999-04-22,24.63,24.94,24.56,24.94,9100,4.8652957049649,4.92653166389868,4.85146823036694,4.92653166389868,46067.7035049028,0.0,1.0
1999-04-23,24.13,24.69,24.0,24.63,27600,4.76652802926524,4.87714782604885,4.74084843358333,4.8652957049649,139721.82601487,0.0,1.0
1999-04-26,24.13,24.31,23.94,24.13,19700,4.76652802926524,4.80208439251712,4.72899631249938,4.76652802926524,99728.9845106139,0.0,1.0
1999-04-27,24.13,24.13,23.75,24.13,18500,4.76652802926524,4.76652802926524,4.69146459573351,4.76652802926524,93654.1225099673,0.0,1.0
1999-04-28,23.81,24.13,23.75,24.06,7800,4.70331671681747,4.76652802926524,4.69146459573351,4.75270055466729,39486.6030042024,0.0,1.0
1999-04-29,23.5,23.94,23.19,23.94,18500,4.64208075788368,4.72899631249938,4.5808447989499,4.72899631249938,93654.1225099673,0.0,1.0
1999-04-30,23.63,23.69,23.38,23.63,10100,4.66776035356559,4.67961247464955,4.61837651571576,4.66776035356559,51130.0885054416,0.0,1.0
1999-05-03,24.38,24.38,23.63,23.63,14700,4.81591186711507,4.81591186711507,4.66776035356559,4.66776035356559,74417.0595079199,0.0,1.0
1999-05-04,24.5,24.88,24.31,24.31,14400,4.83961610928299,4.91467954281472,4.80208439251712,4.80208439251712,72898.3440077583,0.0,1.0
1999-05-05,25.5,25.63,24.44,24.5,106500,5.03715146068229,5.0628310563642,4.82776398819903,4.83961610928299,539144.002557379,0.0,1.0
1999-05-06,24.63,25.63,24.5,25.38,244100,4.8652957049649,5.0628310563642,4.83961610928299,5.01344721851438,1235728.17863151,0.0,1.0
1999-05-07,24.56,24.69,24.5,24.63,24100,4.85146823036694,4.87714782604885,4.83961610928299,4.8652957049649,122003.478512984,0.0,1.0
1999-05-10,25.06,25.13,24.69,24.69,46700,4.9502359060666,4.96406338066455,4.87714782604885,4.87714782604885,236413.379525161,0.0,1.0
1999-05-11,26.0,26.0,25.25,25.25,84000,5.13591913638195,5.13591913638195,4.98776762283247,4.98776762283247,425240.340045256,0.0,1.0
1999-05-12,26.5,27.19,25.75,25.75,96700,5.25345267046453,5.39024068339361,5.10477004771554,5.10477004771554,487783.970036873,0.095,1.0
1999-05-13,28.38,28.75,26.63,26.63,43800,5.62615044482202,5.69950053871152,5.27922432507436,5.27922432507436,220940.412488263,0.0,1.0
1999-05-14,27.63,28.19,27.63,28.13,12600,5.47746782207302,5.58848418039227,5.47746782207302,5.57658957057235,63558.200852788,0.0,1.0
1999-05-17,29.06,29.63,27.63,27.63,66300,5.76095602278111,5.87395481607034,5.47746782207302,5.47746782207302,334437.199725384,0.0,1.0
1999-05-18,28.31,29.0,28.31,29.0,44900,5.61227340003211,5.74906141296119,5.61227340003211,5.74906141296119,226489.144308744,0.0,1.0
1999-05-19,28.5,28.75,28.31,28.38,64700,5.64993966446186,5.69950053871152,5.61227340003211,5.62615044482202,326366.317077411,0.0,1.0
1999-05-20,30.81,31.13,28.63,28.63,76700,6.10788214252876,6.17132006156834,5.67571131907168,5.67571131907168,386897.936937209,0.0,1.0
1999-05-21,30.06,31.13,30.0,30.81,28000,5.95919951977977,6.17132006156834,5.94730490995985,6.10788214252876,141240.446339529,0.0,1.0
1999-05-24,28.81,30.0,28.81,30.0,17700,5.71139514853144,5.94730490995985,5.71139514853144,5.94730490995985,89284.1392932021,0.0,1.0
1999-05-25,29.0,29.13,28.88,28.88,16400,5.74906141296119,5.77483306757101,5.72527219332135,5.72527219332135,82726.547141724,0.0,1.0
1999-05-26,29.44,29.5,29.06,29.06,29100,5.8362885516406,5.84818316146052,5.76095602278111,5.76095602278111,146789.17816001,0.0,1.0
1999-05-27,29.31,29.5,29.19,29.38,21000,5.81051689703077,5.84818316146052,5.78672767739093,5.82439394182068,105930.334754647,0.0,1.0
1999-05-28,29.5,29.63,29.19,29.44,11900,5.84818316146052,5.87395481607034,5.78672767739093,5.8362885516406,60027.1896942997,0.0,1.0
1999-06-01,29.5,29.81,29.13,29.25,20400,5.84818316146052,5.9096386455301,5.77483306757101,5.79862228721085,102903.753761657,0.0,1.0
1999-06-02,28.56,29.44,28.5,29.38,23000,5.66183427428177,5.8362885516406,5.64993966446186,5.82439394182068,116018.938064613,0.0,1.0
1999-06-03,28.19,28.63,28.0,28.5,9300,5.58848418039227,5.67571131907168,5.55081791596252,5.64993966446186,46912.0053913435,0.0,1.0
1999-06-04,31.69,31.69,28.56,28.56,44400,6.28233641988759,6.28233641988759,5.66183427428177,5.66183427428177,223966.993481253,0.0,1.0
1999-06-07,32.75,33.13,31.69,31.69,156900,6.49247452670617,6.56780705556566,6.28233641988759,6.28233641988759,791450.929666859,0.0,1.0
1999-06-08,32.38,32.63,32.25,32.63,8800,6.41912443281666,6.46868530706633,6.39335277820684,6.46868530706633,44389.8545638519,0.0,1.0
1999-06-09,32.0,32.38,31.94,32.38,5900,6.34379190395717,6.41912443281666,6.33189729413725,6.41912443281666,29761.3797644007,0.0,1.0
1999-06-10,31.69,31.88,31.69,31.88,1100,6.28233641988759,6.32000268431733,6.28233641988759,6.32000268431733,5548.73182048148,0.0,1.0
1999-06-11,31.13,31.69,30.88,31.69,19300,6.17132006156834,6.28233641988759,6.12175918731867,6.28233641988759,97355.0219411751,0.0,1.0
1999-06-14,31.63,31.75,31.06,31.06,8800,6.27044181006767,6.2942310297075,6.15744301677843,6.15744301677843,44389.8545638519,0.0,1.0
1999-06-15,32.38,32.44,31.63,31.63,77100,6.41912443281666,6.43101904263658,6.27044181006767,6.27044181006767,388915.657599203,0.0,1.0
1999-06-16,33.56,33.69,32.56,32.56,75200,6.65305175927508,6.67882341388491,6.45480826227642,6.45480826227642,379331.484454735,0.0,1.0
1999-06-17,34.5,34.5,33.81,33.88,67300,6.83940064645382,6.83940064645382,6.70261263352475,6.71648967831465,339481.501380368,0.0,1.0
1999-06-18,34.5,34.5,34.06,34.5,32800,6.83940064645382,6.83940064645382,6.75217350777441,6.83940064645382,165453.094283448,0.0,1.0
1999-06-21,34.44,34.5,34.31,34.31,11500,6.8275060366339,6.83940064645382,6.80173438202408,6.80173438202408,58009.4690323065,0.0,1.0
1999-06-22,34.25,34.38,33.94,34.38,39500,6.78983977220416,6.81561142681399,6.72838428813457,6.81561142681399,199249.915371835,0.0,1.0
1999-06-23,33.63,34.13,33.63,34.13,44800,6.66692880406499,6.76605055256432,6.66692880406499,6.76605055256432,225984.714143246,0.0,1.0
1999-06-24,33.5,33.69,33.31,33.69,28800,6.64115714945516,6.67882341388491,6.60349088502542,6.67882341388491,145275.887663515,0.0,1.0
1999-06-25,32.5,33.5,32.44,33.5,57900,6.4429136524565,6.64115714945516,6.43101904263658,6.64115714945516,292065.065823526,0.0,1.0
1999-06-28,33.44,33.75,32.63,32.63,25500,6.62926253963524,6.69071802370483,6.46868530706633,6.46868530706633,128629.692202071,0.0,1.0
1999-06-29,34.63,34.69,33.44,33.44,16600,6.86517230106365,6.87706691088357,6.62926253963524,6.62926253963524,83735.4074727207,0.0,1.0
1999-06-30,35.25,35.63,34.75,34.75,56300,6.98808326920282,7.06341579806231,6.88896152070349,6.88896152070349,283994.183175553,0.0,1.0
1999-07-01,35.19,35.25,35.13,35.25,17900,6.9761886593829,6.98808326920282,6.96429404956298,6.98808326920282,90292.9996241988,0.0,1.0
1999-07-02,36.0,36.0,35.19,35.19,59800,7.13676589195182,7.13676589195182,6.9761886593829,6.9761886593829,301649.238967994,0.0,1.0
1999-07-06,36.44,36.63,35.88,36.0,40800,7.22399303063123,7.26165929506097,7.11297667231198,7.13676589195182,205807.507523313,0.0,1.0
1999-07-07,37.44,37.5,36.5,36.5,18100,7.42223652762989,7.43413113744981,7.23588764045115,7.23588764045115,91301.8599551954,0.0,1.0
1999-07-08,37.94,38.66,37.56,37.56,101400,7.52135827612922,7.66409359396826,7.44602574726973,7.44602574726973,511492.187815294,0.0,1.0
1999-07-09,37.62,38.0,37.56,37.88,31900,7.45792035708965,7.53325288594914,7.44602574726973,7.5094636663093,160913.222793963,0.0,1.0
1999-07-12,37.19,37.44,37.0,37.44,19800,7.37267565338022,7.42223652762989,7.33500938895048,7.42223652762989,99877.1727686668,0.0,1.0
1999-07-13,37.0,37.19,36.88,37.19,42900,7.33500938895048,7.37267565338022,7.31122016931064,7.37267565338022,216400.540998778,0.0,1.0
1999-07-14,37.56,37.69,36.88,36.88,20700,7.44602574726973,7.47179740187955,7.31122016931064,7.31122016931064,104417.044258152,0.0,1.0
1999-07-15,37.69,38.44,37.5,37.75,63700,7.47179740187955,7.62048002462855,7.43413113744981,7.48369201169947,321322.015422428,0.0,1.0
1999-07-16,37.63,37.81,37.5,37.81,53100,7.45990279205964,7.49558662151939,7.43413113744981,7.49558662151939,267852.417879606,0.0,1.0
1999-07-19,36.0,37.63,35.81,37.5,59900,7.13676589195182,7.45990279205964,7.09909962752207,7.43413113744981,302153.669133492,0.0,1.0
1999-07-20,35.63,36.0,35.56,35.94,25300,7.06341579806231,7.13676589195182,7.04953875327241,7.1248712821319,127620.831871074,0.0,1.0
1999-07-21,34.0,35.5,34.0,35.5,77500,6.74027889795449,7.03764414345249,6.74027889795449,7.03764414345249,390933.378261196,0.0,1.0
1999-07-22,33.75,34.06,33.5,34.0,7200,6.69071802370483,6.75217350777441,6.64115714945516,6.74027889795449,36318.9719158788,0.0,1.0
1999-07-23,33.69,33.81,33.63,33.81,28800,6.67882341388491,6.70261263352475,6.66692880406499,6.70261263352475,145275.887663515,0.0,1.0
1999-07-26,33.19,33.75,33.19,33.75,20000,6.57970166538558,6.69071802370483,6.57970166538558,6.69071802370483,100886.033099663,0.0,1.0
1999-07-27,33.31,33.38,33.19,33.19,65900,6.60349088502542,6.61736792981532,6.57970166538558,6.57970166538558,332419.479063391,0.0,1.0
1999-07-28,30.19,33.31,30.06,33.31,47500,5.98497117438959,6.60349088502542,5.95919951977977,6.60349088502542,239604.328611701,0.0,1.0
1999-07-29,29.63,30.0,28.88,30.0,154600,5.87395481607034,5.94730490995985,5.72527219332135,5.94730490995985,779849.035860399,0.0,1.0
1999-07-30,31.69,31.69,29.63,29.63,71200,6.28233641988759,6.28233641988759,5.87395481607034,5.87395481607034,359154.277834802,0.0,1.0
1999-08-02,33.13,33.19,31.81,31.81,24700,6.56780705556566,6.57970166538558,6.30612563952742,6.30612563952742,124594.250878084,0.0,1.0
1999-08-03,32.88,33.75,32.88,33.31,14700,6.51824618131599,6.69071802370483,6.51824618131599,6.60349088502542,74151.2343282527,0.0,1.0
1999-08-04,31.44,32.88,31.19,32.88,97000,6.23277554563792,6.51824618131599,6.18321467138825,6.51824618131599,489297.260533368,0.0,1.0
1999-08-05,31.69,31.81,31.0,31.44,73300,6.28233641988759,6.30612563952742,6.14554840695851,6.23277554563792,369747.311310266,0.0,1.0
1999-08-06,31.5,31.75,31.31,31.75,6400,6.24467015545784,6.2942310297075,6.20700389102809,6.2942310297075,32283.5305918923,0.0,1.0
1999-08-09,30.88,31.38,30.88,31.38,110400,6.14158353701854,6.24102627563606,6.14158353701854,6.24102627563606,555093.320713014,0.1,1.0
1999-08-10,31.0,31.25,31.0,31.0,43400,6.16544979428674,6.21517116359551,6.16544979428674,6.16544979428674,218216.033686095,0.0,1.0
1999-08-11,31.13,31.13,31.06,31.06,1400,6.1913049063273,6.1913049063273,6.17738292292085,6.17738292292085,7039.22689309982,0.0,1.0
1999-08-12,31.19,31.19,30.88,31.0,7900,6.2032380349614,6.2032380349614,6.14158353701854,6.16544979428674,39721.3517539204,0.0,1.0
1999-08-13,31.31,31.38,31.25,31.31,5600,6.22710429222961,6.24102627563606,6.21517116359551,6.22710429222961,28156.9075723993,0.0,1.0
1999-08-16,31.63,31.88,31.44,31.44,16800,6.29074764494483,6.34046901425359,6.25295940427017,6.25295940427017,84470.7227171978,0.0,1.0
1999-08-17,31.56,31.63,31.56,31.63,1900,6.27682566153837,6.29074764494483,6.27682566153837,6.29074764494483,9553.23649777833,0.0,1.0
1999-08-18,31.0,31.5,31.0,31.5,48700,6.16544979428674,6.26489253290427,6.16544979428674,6.26489253290427,244864.535495687,0.0,1.0
1999-08-19,30.88,31.06,30.88,31.06,21100,6.14158353701854,6.17738292292085,6.14158353701854,6.17738292292085,106091.205317433,0.0,1.0
1999-08-20,29.5,30.94,29.5,30.88,175200,5.86712157843416,6.15351666565264,5.86712157843416,6.14158353701854,880908.965479349,0.0,1.0
1999-08-23,28.5,29.44,28.5,29.38,21100,5.6682361011991,5.85518844980006,5.6682361011991,5.84325532116595,106091.205317433,0.0,1.0
1999-08-24,28.31,28.5,27.75,28.38,57400,5.63044786052444,5.6682361011991,5.51907199327281,5.64436984393089,288608.302617093,0.0,1.0
1999-08-25,29.63,29.63,28.25,28.56,57100,5.89297669047471,5.89297669047471,5.61851473189034,5.6801692298332,287099.896854286,0.0,1.0
1999-08-26,14.5,14.69,14.38,14.69,43300,5.76767883981663,5.84325532116595,5.71994632528022,5.84325532116595,108856.615882579,0.0,2.0
1999-08-27,14.63,14.63,14.44,14.56,32700,5.81938906389774,5.81938906389774,5.74381258254842,5.79154509708484,82208.1140729873,0.0,1.0
1999-08-30,15.0,15.0,14.63,14.63,54400,5.96656431705169,5.96656431705169,5.81938906389774,5.81938906389774,136762.122494511,0.0,1.0
1999-08-31,16.19,16.31,15.0,15.0,68900,6.43991175287112,6.48764426740753,5.96656431705169,5.96656431705169,173215.261762349,0.0,1.0
1999-09-01,16.44,16.88,16.38,16.75,47300,6.53935449148865,6.7143737114555,6.51548823422044,6.66266348737438,118912.654301293,0.0,1.0
1999-09-02,15.38,16.38,15.25,16.38,108700,6.11771727975033,6.51548823422044,6.06600705566921,6.51548823422044,273272.844028554,0.0,1.0
1999-09-03,15.5,15.56,15.38,15.5,28700,6.16544979428674,6.18931605155495,6.11771727975033,6.16544979428674,72152.0756542732,0.0,1.0
1999-09-07,15.69,15.81,15.44,15.5,25600,6.24102627563606,6.28875879017248,6.14158353701854,6.16544979428674,64358.6458797698,0.0,1.0
1999-09-08,16.06,16.06,15.81,15.81,32100,6.38820152879,6.38820152879,6.28875879017248,6.28875879017248,80699.7083101802,0.0,1.0
1999-09-09,16.0,16.13,15.88,16.0,18800,6.3643352715218,6.41604549560291,6.31660275698539,6.3643352715218,47263.3805679559,0.0,1.0
1999-09-10,15.44,15.88,15.38,15.88,22700,6.14158353701854,6.31660275698539,6.11771727975033,6.31660275698539,57068.0180262021,0.0,1.0
1999-09-13,15.63,15.69,15.5,15.63,8900,6.21716001836786,6.24102627563606,6.16544979428674,6.21716001836786,22374.6854816387,0.0,1.0
1999-09-14,15.38,15.75,15.25,15.75,53800,6.11771727975033,6.26489253290427,6.06600705566921,6.26489253290427,135253.716731704,0.0,1.0
1999-09-15,15.63,15.63,15.44,15.44,7600,6.21716001836786,6.21716001836786,6.14158353701854,6.14158353701854,19106.4729955567,0.0,1.0
1999-09-16,15.56,15.88,15.56,15.56,21700,6.18931605155495,6.31660275698539,6.18931605155495,6.18931605155495,54554.0084215236,0.0,1.0
1999-09-17,15.69,15.69,15.44,15.44,23800,6.24102627563606,6.24102627563606,6.14158353701854,6.14158353701854,59833.4285913485,0.0,1.0
1999-09-20,15.63,15.69,15.5,15.63,14000,6.21716001836786,6.24102627563606,6.16544979428674,6.21716001836786,35196.1344654991,0.0,1.0
1999-09-21,15.63,15.75,15.63,15.69,73200,6.21716001836786,6.26489253290427,6.21716001836786,6.24102627563606,184025.503062467,0.0,1.0
1999-09-22,15.19,15.5,15.19,15.5,37200,6.04214079840101,6.16544979428674,6.04214079840101,6.16544979428674,93521.1572940404,0.0,1.0
1999-09-23,14.56,15.25,14.44,15.13,27200,5.79154509708484,6.06600705566921,5.74381258254842,6.0182745411328,68381.0612472554,0.0,1.0
1999-09-24,14.63,14.63,14.38,14.63,23200,5.81938906389774,5.81938906389774,5.71994632528022,5.81938906389774,58325.0228285414,0.0,1.0
1999-09-27,14.25,14.88,14.25,14.75,47700,5.6682361011991,5.91883180251527,5.6682361011991,5.86712157843416,119918.258143165,0.0,1.0
1999-09-28,14.56,14.63,14.13,14.13,95300,5.79154509708484,5.81938906389774,5.62050358666269,5.62050358666269,239585.115325862,0.0,1.0
1999-09-29,14.38,14.75,14.25,14.69,25400,5.71994632528022,5.86712157843416,5.6682361011991,5.84325532116595,63855.8439588341,0.0,1.0
1999-09-30,14.5,14.63,14.31,14.44,43600,5.76767883981663,5.81938906389774,5.69210235846731,5.74381258254842,109610.818763983,0.0,1.0
1999-10-01,15.56,15.56,14.38,14.44,20500,6.18931605155495,6.18931605155495,5.71994632528022,5.74381258254842,51537.1968959094,0.0,1.0
1999-10-04,15.88,16.13,15.56,15.63,32900,6.31660275698539,6.41604549560291,6.18931605155495,6.21716001836786,82710.9159939228,0.0,1.0
1999-10-05,15.69,15.88,15.63,15.88,18800,6.24102627563606,6.31660275698539,6.21716001836786,6.31660275698539,47263.380567956,0.0,1.0
1999-10-06,15.5,15.94,15.38,15.81,23700,6.16544979428674,6.34046901425359,6.11771727975033,6.28875879017248,59582.0276308807,0.0,1.0
1999-10-07,15.38,15.69,15.25,15.5,12900,6.11771727975033,6.24102627563606,6.06600705566921,6.16544979428674,32430.7239003527,0.0,1.0
1999-10-08,15.38,15.38,15.31,15.31,1300,6.11771727975033,6.11771727975033,6.08987331293742,6.08987331293742,3268.21248608206,0.0,1.0
1999-10-11,14.94,15.5,14.94,15.5,14700,5.94269805978348,6.16544979428674,5.94269805978348,6.16544979428674,36955.9411887741,0.0,1.0
1999-10-12,15.56,15.69,14.88,14.94,30300,6.18931605155495,6.24102627563606,5.91883180251527,5.94269805978348,76174.4910217588,0.0,1.0
1999-10-13,15.19,15.56,15.13,15.56,4600,6.04214079840101,6.18931605155495,6.0182745411328,6.18931605155495,11564.4441815211,0.0,1.0
1999-10-14,15.25,15.31,15.06,15.13,11200,6.06600705566921,6.08987331293742,5.99043057431989,6.0182745411328,28156.9075723993,0.0,1.0
1999-10-15,14.38,14.75,14.31,14.75,28700,5.71994632528022,5.86712157843416,5.69210235846731,5.86712157843416,72152.0756542731,0.0,1.0
1999-10-18,13.94,14.38,13.38,14.38,60600,5.54492710531337,5.71994632528022,5.3221753708101,5.71994632528022,152348.982043517,0.0,1.0
1999-10-19,14.19,14.25,13.94,13.94,29800,5.64436984393089,5.6682361011991,5.54492710531337,5.54492710531337,74917.4862194196,0.0,1.0
1999-10-20,14.5,14.5,14.31,14.38,83200,5.76767883981663,5.76767883981663,5.69210235846731,5.71994632528022,209165.599109252,0.0,1.0
1999-10-21,13.88,14.5,13.63,14.5,24500,5.52106084804516,5.76767883981663,5.42161810942763,5.76767883981663,61593.2353146235,0.0,1.0
1999-10-22,14.0,14.0,13.88,13.88,12600,5.56879336258157,5.56879336258157,5.52106084804516,5.52106084804516,31676.5210189492,0.0,1.0
1999-10-25,14.0,14.06,13.94,13.94,29500,5.56879336258157,5.59265961984978,5.54492710531337,5.54492710531337,74163.283338016,0.0,1.0
1999-10-26,13.88,14.25,13.88,14.06,32400,5.52106084804516,5.6682361011991,5.52106084804516,5.59265961984978,81453.9111915837,0.0,1.0
1999-10-27,14.06,14.06,14.0,14.0,29200,5.59265961984978,5.59265961984978,5.56879336258157,5.56879336258157,73409.0804566124,0.0,1.0
1999-10-28,14.38,14.5,14.13,14.13,80400,5.71994632528022,5.76767883981663,5.62050358666269,5.62050358666269,202126.372216152,0.0,1.0
1999-10-29,13.75,14.5,13.56,14.44,47000,5.46935062396405,5.76767883981663,5.39377414261472,5.74381258254842,118158.45141989,0.0,1.0
1999-11-01,13.88,13.94,13.75,13.88,26600,5.52106084804516,5.54492710531337,5.46935062396405,5.52106084804516,66872.6554844483,0.0,1.0
1999-11-02,13.88,14.0,13.81,13.94,23500,5.52106084804516,5.56879336258157,5.49321688123225,5.54492710531337,59079.2257099449,0.0,1.0
1999-11-03,13.81,13.88,13.69,13.88,11900,5.49321688123225,5.52106084804516,5.44548436669584,5.52106084804516,29916.7142956743,0.0,1.0
1999-11-04,13.63,13.88,13.63,13.88,11600,5.42161810942763,5.52106084804516,5.42161810942763,5.52106084804516,29162.5114142707,0.0,1.0
1999-11-05,13.94,13.94,13.63,13.75,84700,5.54492710531337,5.54492710531337,5.42161810942763,5.46935062396405,212936.613516269,0.0,1.0
1999-11-08,13.81,13.88,13.75,13.75,37500,5.51310542895576,5.54105020665503,5.48915276235638,5.48915276235638,93935.2614735124,0.05,1.0
1999-11-09,13.75,13.94,13.69,13.88,44200,5.48915276235638,5.5650028732544,5.46520009575701,5.54105020665503,110718.361523447,0.0,1.0
1999-11-10,13.75,13.88,13.75,13.88,16100,5.48915276235638,5.54105020665503,5.48915276235638,5.54105020665503,40329.5389259614,0.0,1.0
1999-11-11,13.13,13.81,12.94,13.75,27400,5.24164187416286,5.51310542895576,5.16579176326484,5.48915276235638,68635.3643833131,0.0,1.0
1999-11-12,13.75,13.75,13.0,13.0,17100,5.48915276235638,5.48915276235638,5.18974442986422,5.18974442986422,42834.4792319217,0.0,1.0
1999-11-15,14.0,14.19,13.88,13.88,54500,5.58895553985377,5.66480565075179,5.54105020665503,5.54105020665503,136519.246674838,0.0,1.0
1999-11-16,14.31,14.31,14.13,14.13,22600,5.71271098395053,5.71271098395053,5.64085298415242,5.64085298415242,56611.6509147035,0.0,1.0
1999-11-17,14.38,14.38,14.25,14.38,16700,5.7406557616498,5.7406557616498,5.68875831735116,5.7406557616498,41832.5031095376,0.0,1.0
1999-11-18,14.94,15.0,14.25,14.31,31500,5.96421398324395,5.98816664984333,5.68875831735116,5.71271098395053,78905.6196377505,0.0,1.0
1999-11-19,14.25,14.94,14.25,14.81,22500,5.68875831735116,5.96421398324395,5.68875831735116,5.91231653894531,56361.1568841075,0.0,1.0
1999-11-22,14.75,14.94,14.25,14.38,26900,5.88836387234594,5.96421398324395,5.68875831735116,5.7406557616498,67382.8942303329,0.0,1.0
1999-11-23,14.25,14.75,14.19,14.75,29400,5.68875831735116,5.88836387234594,5.66480565075179,5.88836387234594,73645.2449952338,0.0,1.0
1999-11-24,13.31,14.13,13.13,14.13,46300,5.31349987396098,5.64085298415242,5.24164187416286,5.64085298415242,115978.736165963,0.0,1.0
1999-11-26,13.38,13.5,13.31,13.31,54500,5.34144465166025,5.389349984859,5.31349987396098,5.31349987396098,136519.246674838,0.0,1.0
1999-11-29,13.63,13.63,13.31,13.5,96000,5.44124742915764,5.44124742915764,5.31349987396098,5.389349984859,240474.269372192,0.0,1.0
1999-11-30,13.75,13.75,13.56,13.69,13300,5.48915276235638,5.48915276235638,5.41330265145837,5.46520009575701,33315.7060692724,0.0,1.0
1999-12-01,13.0,13.63,13.0,13.63,29200,5.18974442986422,5.44124742915764,5.18974442986422,5.44124742915764,73144.2569340417,0.0,1.0
1999-12-02,12.63,13.0,12.63,12.88,18400,5.04203631916808,5.18974442986422,5.04203631916808,5.14183909666547,46090.9016296701,0.0,1.0
1999-12-03,12.63,12.81,12.63,12.63,16300,5.04203631916808,5.1138943189662,5.04203631916808,5.04203631916808,40830.5269871534,0.0,1.0
1999-12-06,12.5,12.69,12.38,12.69,17800,4.99013887486944,5.06598898576746,4.94223354167069,5.06598898576746,44587.9374460939,0.0,1.0
1999-12-07,12.13,12.63,12.13,12.44,121500,4.8424307641733,5.04203631916808,4.8424307641733,4.96618620827007,304350.247174181,0.0,1.0
1999-12-08,12.06,12.13,12.06,12.13,229800,4.81448598647404,4.8424307641733,4.81448598647404,4.8424307641733,575635.282309684,0.0,1.0
1999-12-09,12.13,12.13,11.94,12.06,17300,4.8424307641733,4.8424307641733,4.76658065327529,4.81448598647404,43335.4672931138,0.0,1.0
1999-12-10,12.5,12.5,11.94,12.06,55700,4.99013887486944,4.99013887486944,4.76658065327529,4.81448598647404,139525.17504199,0.0,1.0
1999-12-13,11.56,12.38,11.56,12.38,12100,4.61488043147926,4.94223354167069,4.61488043147926,4.94223354167069,30309.77770212,0.0,1.0
1999-12-14,11.69,11.94,11.63,11.63,85200,4.6667778757779,4.76658065327529,4.64282520917853,4.64282520917853,213420.91406782,0.0,1.0
1999-12-15,11.56,11.63,11.5,11.63,100700,4.61488043147926,4.64282520917853,4.59092776487988,4.64282520917853,252247.488810205,0.0,1.0
1999-12-16,11.56,11.63,11.5,11.5,32000,4.61488043147926,4.64282520917853,4.59092776487988,4.59092776487988,80158.0897907306,0.0,1.0
1999-12-17,11.81,11.88,11.5,11.5,31600,4.71468320897665,4.74262798667592,4.59092776487988,4.59092776487988,79156.1136683464,0.0,1.0
1999-12-20,12.56,12.63,11.75,11.75,19500,5.01409154146881,5.04203631916808,4.69073054237727,4.69073054237727,48846.3359662265,0.0,1.0
1999-12-21,12.44,12.56,12.31,12.56,42400,4.96618620827007,5.01409154146881,4.91428876397142,5.01409154146881,106209.468972718,0.0,1.0
1999-12-22,11.88,12.19,11.75,12.19,37000,4.74262798667592,4.86638343077268,4.69073054237727,4.86638343077268,92682.7913205322,0.0,1.0
1999-12-23,12.75,12.75,11.94,11.94,44300,5.08994165236683,5.08994165236683,4.76658065327529,4.76658065327529,110968.855554043,0.0,1.0
1999-12-27,13.25,13.38,12.88,12.88,59900,5.28954720736161,5.34144465166025,5.14183909666547,5.14183909666547,150045.924327024,0.0,1.0
1999-12-28,12.88,13.19,12.88,13.19,11000,5.14183909666547,5.26559454076223,5.14183909666547,5.26559454076223,27554.3433655637,0.0,1.0
1999-12-29,12.88,12.88,12.75,12.88,15500,5.14183909666547,5.14183909666547,5.08994165236683,5.14183909666547,38826.5747423851,0.0,1.0
1999-12-30,12.63,12.88,12.63,12.88,8300,5.04203631916808,5.14183909666547,5.04203631916808,5.14183909666547,20791.0045394708,0.0,1.0
1999-12-31,12.63,12.63,12.44,12.56,8300,5.04203631916808,5.04203631916808,4.96618620827007,5.01409154146881,20791.0045394708,0.0,1.0
2000-01-03,11.56,12.63,11.56,12.63,47300,4.61488043147926,5.04203631916808,4.61488043147926,5.04203631916808,118483.676471924,0.0,1.0
2000-01-04,11.25,11.63,11.25,11.63,19100,4.4911249873825,4.64282520917853,4.4911249873825,4.64282520917853,47844.3598438423,0.0,1.0
2000-01-05,11.13,11.25,11.06,11.25,20100,4.44321965418375,4.4911249873825,4.41527487648448,4.4911249873825,50349.3001498027,0.0,1.0
2000-01-06,11.38,11.69,11.13,11.19,20100,4.54302243168114,4.6667778757779,4.44321965418375,4.46717232078312,50349.3001498026,0.0,1.0
2000-01-07,11.69,12.0,11.5,11.5,18400,4.6667778757779,4.79053331987466,4.59092776487988,4.59092776487988,46090.9016296701,0.0,1.0
2000-01-10,11.81,12.5,11.69,11.69,33800,4.71468320897665,4.99013887486944,4.6667778757779,4.6667778757779,84666.9823414592,0.0,1.0
2000-01-11,11.63,12.13,11.63,11.81,51800,4.64282520917853,4.8424307641733,4.64282520917853,4.71468320897665,129755.907848745,0.0,1.0
2000-01-12,11.38,11.69,11.38,11.69,20500,4.54302243168114,4.6667778757779,4.54302243168114,4.6667778757779,51351.2762721868,0.0,1.0
2000-01-13,11.69,11.69,11.25,11.38,21700,4.6667778757779,4.6667778757779,4.4911249873825,4.54302243168114,54357.2046393392,0.0,1.0
2000-01-14,12.38,12.5,11.81,11.81,20900,4.94223354167069,4.99013887486944,4.71468320897665,4.71468320897665,52353.252394571,0.0,1.0
2000-01-18,12.56,12.63,12.25,12.38,48500,5.01409154146881,5.04203631916808,4.89033609737205,4.94223354167069,121489.604839076,0.0,1.0
2000-01-19,12.81,12.81,12.56,12.56,34400,5.1138943189662,5.1138943189662,5.01409154146881,5.01409154146881,86169.9465250354,0.0,1.0
2000-01-20,12.63,12.81,12.5,12.75,39700,5.04203631916808,5.1138943189662,4.99013887486944,5.08994165236683,99446.1301466252,0.0,1.0
2000-01-21,12.69,12.88,12.69,12.88,22900,5.06598898576746,5.14183909666547,5.06598898576746,5.14183909666547,57363.1330064915,0.0,1.0
2000-01-24,12.19,12.56,12.13,12.56,22100,4.86638343077268,5.01409154146881,4.8424307641733,5.01409154146881,55359.1807617233,0.0,1.0
2000-01-25,12.0,12.69,12.0,12.13,18500,4.79053331987466,5.06598898576746,4.79053331987466,4.8424307641733,46341.3956602662,0.0,1.0
2000-01-26,11.88,11.94,11.75,11.88,18000,4.74262798667592,4.76658065327529,4.69073054237727,4.74262798667592,45088.9255072859,0.0,1.0
2000-01-27,11.81,11.94,11.81,11.88,15000,4.71468320897665,4.76658065327529,4.71468320897665,4.74262798667592,37574.1045894049,0.0,1.0
2000-01-28,11.63,11.94,11.63,11.81,19300,4.64282520917853,4.76658065327529,4.64282520917853,4.71468320897665,48345.3479050344,0.0,1.0
2000-01-31,11.0,11.69,11.0,11.63,27000,4.39132220988511,4.6667778757779,4.39132220988511,4.64282520917853,67633.3882609289,0.0,1.0
2000-02-01,10.63,11.06,10.63,11.06,77200,4.24361409918897,4.41527487648448,4.24361409918897,4.41527487648448,193381.391620138,0.0,1.0
2000-02-02,10.63,10.69,10.63,10.63,71500,4.24361409918897,4.26756676578835,4.24361409918897,4.24361409918897,179103.231876164,0.0,1.0
2000-02-03,10.94,11.0,10.63,10.69,295100,4.36736954328573,4.39132220988511,4.24361409918897,4.26756676578835,739207.884288894,0.0,1.0
2000-02-04,11.0,11.0,10.88,11.0,41000,4.39132220988511,4.39132220988511,4.34341687668636,4.39132220988511,102702.552544374,0.0,1.0
2000-02-07,10.63,11.06,10.63,11.06,19100,4.24361409918897,4.41527487648448,4.24361409918897,4.41527487648448,47844.3598438424,0.0,1.0
2000-02-08,10.0,10.63,9.563,10.63,645500,3.99211109989555,4.24361409918897,3.81765584483012,4.24361409918897,1616938.96749739,0.0,1.0
2000-02-09,9.875,10.0,9.75,10.0,81600,3.94220971114686,3.99211109989555,3.89230832239816,3.99211109989555,204403.128966363,0.0,1.0
2000-02-10,9.875,9.938,9.75,9.875,15900,3.94220971114686,3.9673600110762,3.89230832239816,3.94220971114686,39828.5508647692,0.0,1.0
2000-02-11,9.813,9.875,9.688,9.875,60100,3.93741917782698,3.96229638041796,3.88726352744195,3.96229638041796,149783.722119595,0.05,1.0
2000-02-14,9.875,10.0,9.813,9.813,60000,3.96229638041796,4.012452030803,3.93741917782698,3.93741917782698,149534.497956334,0.0,1.0
2000-02-15,9.313,9.875,9.313,9.875,44700,3.73679657628683,3.96229638041796,3.73679657628683,3.96229638041796,111403.200977469,0.0,1.0
2000-02-16,9.313,9.5,9.313,9.344,86600,3.73679657628683,3.81182942926285,3.73679657628683,3.74923517758232,215828.125383643,0.0,1.0
2000-02-17,9.625,9.688,9.313,9.313,12100,3.86198507964789,3.88726352744195,3.73679657628683,3.73679657628683,30156.1237545274,0.0,1.0
2000-02-18,9.625,9.813,9.625,9.75,99900,3.86198507964789,3.93741917782698,3.86198507964789,3.91214073003292,248974.939097296,0.0,1.0
2000-02-22,9.688,9.75,9.563,9.625,15400,3.88726352744195,3.91214073003292,3.83710787705691,3.86198507964789,38380.5211421257,0.0,1.0
2000-02-23,9.813,9.813,9.625,9.688,55500,3.93741917782698,3.93741917782698,3.86198507964789,3.88726352744195,138319.410609609,0.0,1.0
2000-02-24,10.0,10.0,9.75,9.75,35500,4.012452030803,4.012452030803,3.91214073003292,3.91214073003292,88474.5779574977,0.0,1.0
2000-02-25,10.38,10.38,9.938,10.06,12500,4.16492520797351,4.16492520797351,3.98757482821202,4.03652674298782,31153.0204075696,0.0,1.0
2000-02-28,10.44,10.44,10.19,10.31,30400,4.18899992015833,4.18899992015833,4.08868861938826,4.13683804375789,75764.1456312093,0.0,1.0
2000-02-29,10.81,10.81,10.38,10.44,42500,4.33746064529804,4.33746064529804,4.16492520797351,4.18899992015833,105920.269385737,0.0,1.0
2000-03-01,10.63,10.94,10.63,10.88,19600,4.26523650874359,4.38962252169848,4.26523650874359,4.36554780951366,48847.9359990691,0.0,1.0
2000-03-02,10.63,10.75,10.44,10.69,29500,4.26523650874359,4.31338593311322,4.18899992015833,4.28931122092841,73521.1281618643,0.0,1.0
2000-03-03,10.38,10.75,10.38,10.75,28300,4.16492520797351,4.31338593311322,4.16492520797351,4.31338593311322,70530.4382027377,0.0,1.0
2000-03-06,10.63,10.63,10.5,10.5,9200,4.26523650874359,4.26523650874359,4.21307463234315,4.21307463234315,22928.6230199712,0.0,1.0
2000-03-07,10.5,10.69,10.5,10.69,13300,4.21307463234315,4.28931122092841,4.21307463234315,4.28931122092841,33146.8137136541,0.0,1.0
2000-03-08,10.31,10.5,10.25,10.5,15200,4.13683804375789,4.21307463234315,4.11276333157307,4.21307463234315,37882.0728156047,0.0,1.0
2000-03-09,10.5,10.5,10.38,10.38,4800,4.21307463234315,4.21307463234315,4.16492520797351,4.16492520797351,11962.7598365067,0.0,1.0
2000-03-10,10.44,10.5,10.38,10.44,37500,4.18899992015833,4.21307463234315,4.16492520797351,4.18899992015833,93459.0612227089,0.0,1.0
2000-03-13,9.938,10.44,9.938,10.31,43000,3.98757482821202,4.18899992015833,3.98757482821202,4.13683804375789,107166.39020204,0.0,1.0
2000-03-14,10.25,10.31,10.0,10.0,63700,4.11276333157307,4.13683804375789,4.012452030803,4.012452030803,158755.791996975,0.0,1.0
2000-03-15,10.06,10.19,10.0,10.19,31000,4.03652674298782,4.08868861938826,4.012452030803,4.08868861938826,77259.4906107726,0.0,1.0
2000-03-16,10.13,10.13,9.938,10.06,46300,4.06461390720344,4.06461390720344,3.98757482821202,4.03652674298782,115390.787589638,0.0,1.0
2000-03-17,10.13,10.38,10.0,10.0,23800,4.06461390720344,4.16492520797351,4.012452030803,4.012452030803,59315.3508560125,0.0,1.0
2000-03-20,10.56,10.56,10.25,10.25,58600,4.23714934452797,4.23714934452797,4.11276333157307,4.11276333157307,146045.359670686,0.0,1.0
2000-03-21,10.81,10.88,10.5,10.5,42800,4.33746064529804,4.36554780951366,4.21307463234315,4.21307463234315,106667.941875518,0.0,1.0
2000-03-22,10.75,10.94,10.75,10.88,22200,4.31338593311322,4.38962252169848,4.31338593311322,4.36554780951366,55327.7642438437,0.0,1.0
2000-03-23,10.63,10.88,10.63,10.81,9700,4.26523650874359,4.36554780951366,4.26523650874359,4.33746064529804,24174.743836274,0.0,1.0
2000-03-24,10.38,10.5,10.13,10.5,26000,4.16492520797351,4.21307463234315,4.06461390720344,4.21307463234315,64798.2824477449,0.0,1.0
2000-03-27,10.44,10.44,10.31,10.31,11400,4.18899992015833,4.18899992015833,4.13683804375789,4.13683804375789,28411.5546117035,0.0,1.0
2000-03-28,10.31,10.38,10.31,10.38,4100,4.13683804375789,4.16492520797351,4.13683804375789,4.16492520797351,10218.1906936828,0.0,1.0
2000-03-29,10.38,10.44,10.31,10.38,42100,4.16492520797351,4.18899992015833,4.13683804375789,4.16492520797351,104923.372732695,0.0,1.0
2000-03-30,10.5,10.56,10.31,10.31,30700,4.21307463234315,4.23714934452797,4.13683804375789,4.13683804375789,76511.818120991,0.0,1.0
2000-03-31,10.63,10.75,10.5,10.5,27200,4.26523650874359,4.31338593311322,4.21307463234315,4.21307463234315,67788.9724068715,0.0,1.0
2000-04-03,10.75,10.81,10.56,10.63,19400,4.31338593311322,4.33746064529804,4.23714934452797,4.26523650874359,48349.4876725481,0.0,1.0
2000-04-04,11.0,11.0,10.63,10.88,65700,4.4136972338833,4.4136972338833,4.26523650874359,4.36554780951366,163740.275262186,0.0,1.0
2000-04-05,11.44,11.5,11.0,11.0,51100,4.59024512323863,4.61431983542345,4.4136972338833,4.4136972338833,127353.547426145,0.0,1.0
2000-04-06,11.69,12.0,11.5,11.5,38000,4.69055642400871,4.8149424369636,4.61431983542345,4.61431983542345,94705.1820390116,0.0,1.0
2000-04-07,12.63,12.69,11.81,11.81,107900,5.06772691490419,5.09180162708901,4.73870584837834,4.73870584837834,268912.872158141,0.0,1.0
2000-04-10,13.31,13.38,12.63,12.63,40700,5.34057365299879,5.36866081721441,5.06772691490419,5.06772691490419,101434.234447047,0.0,1.0
2000-04-11,13.0,13.38,12.88,13.38,26300,5.2161876400439,5.36866081721441,5.16803821567426,5.36866081721441,65545.9549375265,0.0,1.0
2000-04-12,13.0,13.0,12.63,13.0,37000,5.2161876400439,5.2161876400439,5.06772691490419,5.2161876400439,92212.9404064061,0.0,1.0
2000-04-13,13.38,13.44,12.94,12.94,21900,5.36866081721441,5.39273552939923,5.19211292785908,5.19211292785908,54580.091754062,0.0,1.0
2000-04-14,12.81,13.25,12.81,13.19,54100,5.13995105145864,5.31649894081397,5.13995105145864,5.29242422862916,134830.272323961,0.0,1.0
2000-04-17,12.56,12.69,12.25,12.69,98700,5.03963975068857,5.09180162708901,4.91525373773367,5.09180162708901,245984.24913817,0.0,1.0
2000-04-18,12.0,12.5,11.75,12.5,23100,4.8149424369636,5.01556503850375,4.71463113619352,5.01556503850375,57570.7817131886,0.0,1.0
2000-04-19,12.0,12.13,11.5,11.94,31100,4.8149424369636,4.86710431336404,4.61431983542345,4.79086772477878,77508.7147740332,0.0,1.0
2000-04-20,12.19,12.19,11.94,12.13,39500,4.89117902554886,4.89117902554886,4.79086772477878,4.86710431336404,98443.5444879199,0.0,1.0
2000-04-24,12.13,12.19,12.13,12.19,11300,4.86710431336404,4.89117902554886,4.86710431336404,4.89117902554886,28162.3304484429,0.0,1.0
2000-04-25,11.06,12.25,11.06,12.19,72900,4.43777194606812,4.91525373773367,4.43777194606812,4.89117902554886,181684.415016946,0.0,1.0
2000-04-26,9.813,11.06,9.75,11.06,43800,3.93741917782698,4.43777194606812,3.91214073003292,4.43777194606812,109160.183508124,0.0,1.0
2000-04-27,10.25,10.44,9.875,9.938,142800,4.11276333157307,4.18899992015833,3.96229638041796,3.98757482821202,355892.105136076,0.0,1.0
2000-04-28,11.25,11.25,10.38,10.38,34900,4.51400853465337,4.51400853465337,4.16492520797351,4.16492520797351,86979.2329779345,0.0,1.0
2000-05-01,10.63,11.25,10.44,11.25,31000,4.26523650874359,4.51400853465337,4.18899992015833,4.51400853465337,77259.4906107726,0.0,1.0
2000-05-02,10.88,11.0,10.75,10.75,8200,4.36554780951366,4.4136972338833,4.31338593311322,4.31338593311322,20436.3813873657,0.0,1.0
2000-05-03,10.88,11.19,10.88,10.94,20800,4.36554780951366,4.48993382246856,4.36554780951366,4.38962252169848,51838.6259581959,0.0,1.0
2000-05-04,11.0,11.06,11.0,11.0,33600,4.4136972338833,4.43777194606812,4.4136972338833,4.4136972338833,83739.3188555471,0.0,1.0
2000-05-05,11.31,11.38,10.94,10.94,6600,4.53808324683819,4.56617041105381,4.38962252169848,4.38962252169848,16448.7947751968,0.0,1.0
2000-05-08,11.44,11.5,11.44,11.44,11800,4.59024512323863,4.61431983542345,4.59024512323863,4.59024512323863,29408.4512647457,0.0,1.0
2000-05-09,11.56,11.63,11.5,11.5,22300,4.63839454760827,4.66648171182389,4.61431983542345,4.61431983542345,55576.9884071042,0.0,1.0
2000-05-10,11.25,11.63,11.25,11.63,12100,4.51400853465337,4.66648171182389,4.51400853465337,4.66648171182389,30156.1237545274,0.0,1.0
2000-05-11,11.63,11.63,11.31,11.31,16100,4.6865439719779,4.6865439719779,4.5575934929553,4.5575934929553,39953.3219190039,0.05,1.0
2000-05-12,11.63,11.63,11.56,11.56,10800,4.6865439719779,4.6865439719779,4.65833605469171,4.65833605469171,26800.9861320026,0.0,1.0
2000-05-15,12.0,12.0,11.31,11.63,21800,4.83564296334779,4.83564296334779,4.5575934929553,4.6865439719779,54098.2868220052,0.0,1.0
2000-05-16,12.5,12.5,12.06,12.13,21800,5.03712808682062,5.03712808682062,4.85982117816453,4.88802909545073,54098.2868220052,0.0,1.0
2000-05-17,12.25,12.44,12.25,12.38,15400,4.93638552508421,5.01294987200388,4.93638552508421,4.98877165718714,38216.2209660036,0.0,1.0
2000-05-18,12.19,12.31,12.19,12.25,6300,4.91220731026747,4.96056373990094,4.91220731026747,4.93638552508421,15633.9085770015,0.0,1.0
2000-05-19,12.13,12.19,12.13,12.19,10600,4.88802909545073,4.91220731026747,4.88802909545073,4.91220731026747,26304.6715740025,0.0,1.0
2000-05-22,12.0,12.19,11.94,12.13,7000,4.83564296334779,4.91220731026747,4.81146474853105,4.88802909545073,17371.0095300017,0.0,1.0
2000-05-23,11.75,11.94,11.5,11.94,45100,4.73490040161138,4.81146474853105,4.63415783987497,4.81146474853105,111918.932829011,0.0,1.0
2000-05-24,11.63,11.81,11.5,11.81,16600,4.6865439719779,4.75907861642812,4.63415783987497,4.75907861642812,41194.108314004,0.0,1.0
2000-05-25,11.75,11.75,11.56,11.56,3800,4.73490040161138,4.73490040161138,4.65833605469171,4.65833605469171,9429.9766020009,0.0,1.0
2000-05-26,12.0,12.0,11.69,11.75,9200,4.83564296334779,4.83564296334779,4.71072218679464,4.73490040161138,22830.4696680022,0.0,1.0
2000-05-30,11.88,12.13,11.88,12.06,45600,4.78728653371432,4.88802909545073,4.78728653371432,4.85982117816453,113159.719224011,0.0,1.0
2000-05-31,11.75,11.88,11.75,11.88,46000,4.73490040161138,4.78728653371432,4.73490040161138,4.78728653371432,114152.348340011,0.0,1.0
2000-06-01,10.75,11.25,10.75,11.25,43900,4.33193015466573,4.53341527813856,4.33193015466573,4.53341527813856,108941.04548101,0.0,1.0
2000-06-02,10.63,10.81,10.31,10.75,45500,4.28357372503225,4.35610836948247,4.15462324600965,4.33193015466573,112911.561945011,0.0,1.0
2000-06-05,10.56,10.69,10.56,10.69,17900,4.25536580774606,4.30775193984899,4.25536580774606,4.30775193984899,44420.1529410042,0.0,1.0
2000-06-06,9.813,10.69,9.75,10.56,143800,3.95434703327766,4.30775193984899,3.92895990772008,4.25536580774606,356850.167202034,0.0,1.0
2000-06-07,9.5,9.813,9.5,9.813,62900,3.82821734598367,3.95434703327766,3.82821734598367,3.95434703327766,156090.928491015,0.0,1.0
2000-06-08,9.063,9.5,9.0,9.438,66900,3.65211934806842,3.82821734598367,3.62673222251084,3.80323319067304,166017.219651016,0.0,1.0
2000-06-09,8.75,9.063,8.75,9.0,91200,3.52598966077443,3.65211934806842,3.52598966077443,3.62673222251084,226319.438448022,0.0,1.0
2000-06-12,8.188,8.75,8.063,8.75,283000,3.29952038199098,3.52598966077443,3.24914910112277,3.52598966077443,702285.099570067,0.0,1.0
2000-06-13,8.625,8.75,7.75,8.25,159100,3.47561837990623,3.52598966077443,3.12301941382878,3.32450453730161,394818.230889037,0.0,1.0
2000-06-14,8.688,8.875,8.5,8.5,79600,3.5010055054638,3.57636094164264,3.42524709903802,3.42524709903802,197533.194084019,0.0,1.0
2000-06-15,8.5,8.625,8.5,8.563,109800,3.42524709903802,3.47561837990623,3.42524709903802,3.4506342245956,272476.692342026,0.0,1.0
2000-06-16,8.938,8.938,8.188,8.5,102600,3.60174806720021,3.60174806720021,3.29952038199098,3.42524709903802,254609.368254025,0.0,1.0
2000-06-19,8.938,9.625,8.875,8.938,56700,3.60174806720021,3.87858862685188,3.57636094164264,3.60174806720021,140705.177193014,0.0,1.0
2000-06-20,9.0,9.375,8.938,9.0,47700,3.62673222251084,3.77784606511546,3.60174806720021,3.62673222251084,118371.022083011,0.0,1.0
2000-06-21,9.0,9.188,8.875,9.0,66900,3.62673222251084,3.70249062893663,3.57636094164264,3.62673222251084,166017.219651016,0.0,1.0
2000-06-22,9.0,9.188,8.625,8.938,46200,3.62673222251084,3.70249062893663,3.47561837990623,3.60174806720021,114648.662898011,0.0,1.0
2000-06-23,8.75,9.188,8.625,8.938,70400,3.52598966077443,3.70249062893663,3.47561837990623,3.60174806720021,174702.724416017,0.0,1.0
2000-06-26,9.063,9.156,8.875,8.875,19000,3.65211934806842,3.68959558103437,3.57636094164264,3.57636094164264,47149.8830100045,0.0,1.0
2000-06-27,8.938,9.063,8.875,9.0,18000,3.60174806720021,3.65211934806842,3.57636094164264,3.62673222251084,44668.3102200043,0.0,1.0
2000-06-28,9.375,9.375,9.0,9.0,10400,3.77784606511546,3.77784606511546,3.62673222251084,3.62673222251084,25808.3570160025,0.0,1.0
2000-06-29,8.875,9.563,8.75,9.438,59000,3.57636094164264,3.85360447154125,3.52598966077443,3.80323319067304,146412.794610014,0.0,1.0
2000-06-30,8.5,8.875,8.438,8.813,97100,3.42524709903802,3.57636094164264,3.40026294372739,3.55137678633201,240960.717909023,0.0,1.0
2000-07-03,8.438,8.5,8.375,8.375,49600,3.40026294372739,3.42524709903802,3.37487581816981,3.37487581816981,123086.010384012,0.0,1.0
2000-07-05,8.563,8.625,8.313,8.313,34100,3.4506342245956,3.47561837990623,3.34989166285918,3.34989166285918,84621.632139008,0.0,1.0
2000-07-06,9.188,9.188,8.563,8.625,14900,3.70249062893663,3.70249062893663,3.4506342245956,3.47561837990623,36975.4345710035,0.0,1.0
2000-07-07,9.438,9.438,9.188,9.188,15300,3.80323319067304,3.80323319067304,3.70249062893663,3.70249062893663,37968.0636870036,0.0,1.0
2000-07-10,9.625,9.625,9.313,9.438,24500,3.87858862685188,3.87858862685188,3.75286190980483,3.80323319067304,60798.5333550058,0.0,1.0
2000-07-11,10.63,10.69,9.938,10.0,54300,4.28357372503225,4.30775193984899,4.00471831414586,4.02970246945649,134749.402497013,0.0,1.0
2000-07-12,10.88,10.94,10.56,10.63,49300,4.38431628676867,4.4084945015854,4.25536580774606,4.28357372503225,122341.538547012,0.0,1.0
2000-07-13,11.56,11.63,11.0,11.0,47300,4.65833605469171,4.6865439719779,4.43267271640214,4.43267271640214,117378.392967011,0.0,1.0
2000-07-14,11.5,11.63,11.25,11.63,26500,4.63415783987497,4.6865439719779,4.53341527813856,4.6865439719779,65761.6789350063,0.0,1.0
2000-07-17,11.94,11.94,11.56,11.56,17300,4.81146474853105,4.81146474853105,4.65833605469171,4.65833605469171,42931.2092670041,0.0,1.0
2000-07-18,11.94,12.13,11.81,11.88,31700,4.81146474853105,4.88802909545073,4.75907861642812,4.78728653371432,78665.8574430076,0.0,1.0
2000-07-19,12.25,12.25,11.94,11.94,131700,4.93638552508421,4.93638552508421,4.81146474853105,4.81146474853105,326823.136443031,0.0,1.0
2000-07-20,11.88,12.25,11.88,12.19,17500,4.78728653371432,4.93638552508421,4.78728653371432,4.91220731026747,43427.5238250041,0.0,1.0
2000-07-21,11.5,11.81,11.5,11.81,11800,4.63415783987497,4.75907861642812,4.63415783987497,4.75907861642812,29282.5589220028,0.0,1.0
2000-07-24,10.75,11.5,10.75,11.5,35500,4.33193015466573,4.63415783987497,4.33193015466573,4.63415783987497,88095.8340450085,0.0,1.0
2000-07-25,10.63,10.81,10.63,10.81,20200,4.28357372503225,4.35610836948247,4.28357372503225,4.35610836948247,50127.7703580048,0.0,1.0
2000-07-26,11.0,11.25,10.75,10.75,102800,4.43267271640214,4.53341527813856,4.33193015466573,4.33193015466573,255105.682812025,0.0,1.0
2000-07-27,11.06,11.06,10.88,11.06,76900,4.45685093121888,4.45685093121888,4.38431628676867,4.45685093121888,190832.947551018,0.0,1.0
2000-07-28,10.88,11.13,10.88,11.13,34300,4.38431628676867,4.48505884850508,4.38431628676867,4.48505884850508,85117.9466970081,0.0,1.0
2000-07-31,11.56,11.56,10.88,10.94,22000,4.65833605469171,4.65833605469171,4.38431628676867,4.4084945015854,54594.6013800052,0.0,1.0
2000-08-01,11.75,12.13,11.69,12.13,114600,4.73490040161138,4.88802909545073,4.71072218679464,4.88802909545073,284388.241734027,0.0,1.0
2000-08-02,11.94,12.06,11.69,11.81,48600,4.81146474853105,4.85982117816453,4.71072218679464,4.75907861642812,120604.437594012,0.0,1.0
2000-08-03,12.44,12.5,12.0,12.0,46400,5.01294987200388,5.03712808682062,4.83564296334779,4.83564296334779,115144.977456011,0.0,1.0
2000-08-04,12.44,12.56,12.44,12.5,27100,5.01294987200388,5.06130630163736,5.01294987200388,5.03712808682062,67250.6226090064,0.0,1.0
2000-08-07,12.56,12.81,12.56,12.56,26600,5.06130630163736,5.16204886337377,5.06130630163736,5.06130630163736,66009.8362140063,0.0,1.0
2000-08-08,12.69,12.69,12.44,12.56,42300,5.13384094608757,5.13384094608757,5.03270144754369,5.08124840684475,104558.556768121,0.05,1.0
2000-08-09,12.81,12.94,12.75,12.75,19900,5.18238790538864,5.23498044463146,5.15811442573811,5.15811442573811,49189.4865173901,0.0,1.0
2000-08-10,12.56,12.81,12.56,12.81,8100,5.08124840684475,5.18238790538864,5.08124840684475,5.18238790538864,20021.8512960231,0.0,1.0
2000-08-11,12.5,12.63,12.38,12.63,50400,5.05697492719422,5.10956746643704,5.00842796789316,5.10956746643704,124580.408064144,0.0,1.0
2000-08-14,12.44,12.56,12.44,12.5,12500,5.03270144754369,5.08124840684475,5.03270144754369,5.05697492719422,30897.9186667023,0.0,1.0
2000-08-15,11.94,12.31,11.94,12.31,9800,4.83042245045592,4.98010890830087,4.83042245045592,4.98010890830087,24223.9682346946,0.0,1.0
2000-08-16,11.88,12.0,11.88,12.0,13600,4.80614897080539,4.85469593010645,4.80614897080539,4.85469593010645,33616.9355093721,0.0,1.0
2000-08-17,11.88,11.94,11.75,11.88,77700,4.80614897080539,4.83042245045592,4.75355643156257,4.80614897080539,192061.462432222,0.0,1.0
2000-08-18,11.69,11.81,11.63,11.75,34200,4.72928295191204,4.7778299112131,4.7050094722615,4.75355643156257,84536.7054720975,0.0,1.0
2000-08-21,11.63,11.75,11.63,11.75,34000,4.7050094722615,4.75355643156257,4.7050094722615,4.75355643156257,84042.3387734304,0.0,1.0
2000-08-22,11.5,11.69,11.5,11.69,19100,4.65241693301868,4.72928295191204,4.65241693301868,4.72928295191204,47212.0197227212,0.0,1.0
2000-08-23,11.25,11.5,11.25,11.5,124600,4.5512774344748,4.65241693301868,4.5512774344748,4.65241693301868,307990.453269689,0.0,1.0
2000-08-24,10.88,11.13,10.88,11.13,42300,4.40159097662985,4.50273047517374,4.40159097662985,4.50273047517374,104558.556768121,0.0,1.0
2000-08-25,11.19,11.19,10.81,10.88,68100,4.52700395482427,4.52700395482427,4.37327191703756,4.40159097662985,168331.860896194,0.0,1.0
2000-08-28,11.38,11.44,11.31,11.38,3900,4.60386997371762,4.62814345336815,4.57555091412533,4.60386997371762,9640.15062401113,0.0,1.0
2000-08-29,11.31,11.69,11.25,11.44,19100,4.57555091412533,4.72928295191204,4.5512774344748,4.62814345336815,47212.0197227212,0.0,1.0
2000-08-30,11.31,11.38,11.31,11.31,12900,4.57555091412533,4.60386997371762,4.57555091412533,4.57555091412533,31886.6520640368,0.0,1.0
2000-08-31,11.56,11.56,11.31,11.31,10000,4.67669041266922,4.67669041266922,4.57555091412533,4.57555091412533,24718.3349333618,0.0,1.0
2000-09-01,11.38,11.56,11.38,11.56,14000,4.60386997371762,4.67669041266922,4.60386997371762,4.67669041266922,34605.6689067066,0.0,1.0
2000-09-05,11.31,11.44,11.31,11.44,17900,4.57555091412533,4.62814345336815,4.57555091412533,4.62814345336815,44245.8195307178,0.0,1.0
2000-09-06,11.44,11.63,11.31,11.31,29100,4.62814345336815,4.7050094722615,4.57555091412533,4.57555091412533,71930.354656083,0.0,1.0
2000-09-07,11.38,11.5,11.31,11.5,39600,4.60386997371762,4.65241693301868,4.57555091412533,4.65241693301868,97884.606336113,0.0,1.0
2000-09-08,11.13,11.38,11.0,11.31,68500,4.50273047517374,4.60386997371762,4.45013793593092,4.57555091412533,169320.594293529,0.0,1.0
2000-09-11,11.44,11.5,11.25,11.25,11200,4.62814345336815,4.65241693301868,4.5512774344748,4.5512774344748,27684.5351253653,0.0,1.0
2000-09-12,11.5,11.56,11.44,11.5,9500,4.65241693301868,4.67669041266922,4.62814345336815,4.65241693301868,23482.4181866938,0.0,1.0
2000-09-13,11.75,11.81,11.56,11.56,13400,4.75355643156257,4.7778299112131,4.67669041266922,4.67669041266922,33122.5688107049,0.0,1.0
2000-09-14,11.25,11.56,11.25,11.5,22900,4.5512774344748,4.67669041266922,4.5512774344748,4.65241693301868,56604.9869973987,0.0,1.0
2000-09-15,11.5,11.5,11.19,11.19,22700,4.65241693301868,4.65241693301868,4.52700395482427,4.52700395482427,56110.6202987315,0.0,1.0
2000-09-18,11.5,11.56,11.44,11.5,7200,4.65241693301868,4.67669041266922,4.62814345336815,4.65241693301868,17797.2011520206,0.0,1.0
2000-09-19,12.0,12.0,11.5,11.5,31400,4.85469593010645,4.85469593010645,4.65241693301868,4.65241693301868,77615.5716907563,0.0,1.0
2000-09-20,12.31,12.38,11.94,12.06,12700,4.98010890830087,5.00842796789316,4.83042245045592,4.87896940975699,31392.2853653696,0.0,1.0
2000-09-21,12.25,12.25,12.0,12.0,50100,4.95583542865034,4.95583542865034,4.85469593010645,4.85469593010645,123838.858016143,0.0,1.0
2000-09-22,12.06,12.31,12.06,12.19,17200,4.87896940975699,4.98010890830087,4.87896940975699,4.93156194899981,42515.5360853824,0.0,1.0
2000-09-25,12.19,12.31,12.06,12.13,13400,4.93156194899981,4.98010890830087,4.87896940975699,4.90728846934927,33122.5688107049,0.0,1.0
2000-09-26,11.75,12.13,11.56,12.13,17600,4.75355643156257,4.90728846934927,4.67669041266922,4.90728846934927,43504.2694827169,0.0,1.0
2000-09-27,11.75,11.88,11.63,11.75,23200,4.75355643156257,4.80614897080539,4.7050094722615,4.75355643156257,57346.5370453995,0.0,1.0
2000-09-28,11.44,11.88,11.38,11.75,21200,4.62814345336815,4.80614897080539,4.60386997371762,4.75355643156257,52402.8700587272,0.0,1.0
2000-09-29,10.94,11.56,10.94,11.5,28900,4.42586445628038,4.67669041266922,4.42586445628038,4.65241693301868,71435.9879574158,0.0,1.0
2000-10-02,10.94,11.19,10.88,11.06,53400,4.42586445628038,4.52700395482427,4.40159097662985,4.47441141558145,131995.908544152,0.0,1.0
2000-10-03,10.81,10.94,10.69,10.94,55900,4.37327191703756,4.42586445628038,4.3247249577365,4.42586445628038,138175.492277493,0.0,1.0
2000-10-04,10.13,10.81,10.13,10.75,36100,4.0981724809982,4.37327191703756,4.0981724809982,4.34899843738703,89233.1891094363,0.0,1.0
2000-10-05,10.06,10.19,10.06,10.19,21400,4.06985342140591,4.12244596064873,4.06985342140591,4.12244596064873,52897.2367573944,0.0,1.0
2000-10-06,10.13,10.19,10.0,10.06,32500,4.0981724809982,4.12244596064873,4.04557994175538,4.06985342140591,80334.588533426,0.0,1.0
2000-10-09,9.938,10.13,9.813,10.13,30900,4.02049734611649,4.0981724809982,3.96992759684455,4.0981724809982,76379.6549440882,0.0,1.0
2000-10-10,9.938,10.06,9.938,10.0,8300,4.02049734611649,4.06985342140591,4.02049734611649,4.04557994175538,20516.2179946904,0.0,1.0
2000-10-11,9.875,10.0,9.875,10.0,29700,3.99501019248344,4.04557994175538,3.99501019248344,4.04557994175538,73413.4547520846,0.0,1.0
2000-10-12,9.875,9.938,9.688,9.938,11000,3.99501019248344,4.02049734611649,3.91935784757261,4.02049734611649,27190.168426698,0.0,1.0
2000-10-13,9.75,9.875,9.625,9.813,26200,3.94444044321149,3.99501019248344,3.89387069393955,3.96992759684455,64762.0375254081,0.0,1.0
2000-10-16,9.875,9.938,9.75,9.875,17200,3.99501019248344,4.02049734611649,3.94444044321149,3.99501019248344,42515.5360853824,0.0,1.0
2000-10-17,9.938,9.938,9.563,9.813,14100,4.02049734611649,4.02049734611649,3.86878809830067,3.96992759684455,34852.8522560403,0.0,1.0
2000-10-18,9.875,9.938,9.75,9.938,25400,3.99501019248344,4.02049734611649,3.94444044321149,4.02049734611649,62784.5707307391,0.0,1.0
2000-10-19,9.938,10.0,9.813,9.875,80000,4.02049734611649,4.04557994175538,3.96992759684455,3.99501019248344,197746.679466895,0.0,1.0
2000-10-20,10.0,10.0,10.0,10.0,86800,4.04557994175538,4.04557994175538,4.04557994175538,4.04557994175538,214555.147221581,0.0,1.0
2000-10-23,10.88,10.88,10.0,10.0,58700,4.40159097662985,4.40159097662985,4.04557994175538,4.04557994175538,145096.626058834,0.0,1.0
2000-10-24,11.81,11.81,10.81,10.81,39400,4.7778299112131,4.7778299112131,4.37327191703756,4.37327191703756,97390.2396374458,0.0,1.0
2000-10-25,11.88,12.25,11.75,11.88,76100,4.80614897080539,4.95583542865034,4.75355643156257,4.80614897080539,188106.528842884,0.0,1.0
2000-10-26,11.63,11.81,11.5,11.81,27700,4.7050094722615,4.7778299112131,4.65241693301868,4.7778299112131,68469.7877654124,0.0,1.0
2000-10-27,11.63,11.63,11.5,11.5,13700,4.7050094722615,4.7050094722615,4.65241693301868,4.65241693301868,33864.1188587058,0.0,1.0
2000-10-30,11.31,11.69,11.31,11.56,15600,4.57555091412533,4.72928295191204,4.57555091412533,4.67669041266922,38560.6024960445,0.0,1.0
2000-10-31,11.25,11.38,11.0,11.38,37400,4.5512774344748,4.60386997371762,4.45013793593092,4.60386997371762,92446.5726507734,0.0,1.0
2000-11-01,11.06,11.19,11.0,11.19,5800,4.47441141558145,4.52700395482427,4.45013793593092,4.52700395482427,14336.6342613499,0.0,1.0
2000-11-02,11.0,11.0,10.88,10.94,31000,4.45013793593092,4.45013793593092,4.40159097662985,4.42586445628038,76626.8382934217,0.0,1.0
2000-11-03,11.0,11.0,10.94,11.0,20300,4.45013793593092,4.45013793593092,4.42586445628038,4.45013793593092,50178.2199147245,0.0,1.0
2000-11-06,11.0,11.06,10.94,10.94,81300,4.45013793593092,4.47441141558145,4.42586445628038,4.42586445628038,200960.063008232,0.0,1.0
2000-11-07,10.94,11.0,10.88,10.94,14500,4.4471037509746,4.47149371670206,4.42271378524713,4.4471037509746,35670.406827193,0.0525,1.0
2000-11-08,10.94,10.94,10.88,10.94,22400,4.4471037509746,4.4471037509746,4.42271378524713,4.4471037509746,55104.6284778706,0.0,1.0
2000-11-09,11.13,11.19,10.88,10.94,33400,4.52433864244491,4.54872860817237,4.42271378524713,4.4471037509746,82164.9371053963,0.0,1.0
2000-11-10,10.88,11.13,10.88,11.0,11700,4.42271378524713,4.52433864244491,4.42271378524713,4.47149371670206,28782.3282674592,0.0,1.0
2000-11-13,10.94,11.0,10.75,10.81,5900,4.4471037509746,4.47149371670206,4.36986885950429,4.39425882523176,14514.165536582,0.0,1.0
2000-11-14,10.94,11.06,10.88,10.94,39900,4.4471037509746,4.49588368242953,4.42271378524713,4.4471037509746,98155.119476207,0.0,1.0
2000-11-15,10.81,10.88,10.75,10.81,9300,4.39425882523176,4.42271378524713,4.36986885950429,4.39425882523176,22878.2609305445,0.0,1.0
2000-11-16,10.94,10.94,10.75,10.81,39200,4.4471037509746,4.4471037509746,4.36986885950429,4.39425882523176,96433.0998362735,0.0,1.0
2000-11-17,11.0,11.13,10.94,11.0,89100,4.47149371670206,4.52433864244491,4.4471037509746,4.47149371670206,219188.499882959,0.0,1.0
2000-11-20,10.75,11.13,10.75,11.06,24000,4.36986885950429,4.52433864244491,4.36986885950429,4.49588368242953,59040.6733691471,0.0,1.0
2000-11-21,10.75,10.88,10.63,10.88,44400,4.36986885950429,4.42271378524713,4.32108892804936,4.42271378524713,109225.245732922,0.0,1.0
2000-11-22,11.06,11.06,10.88,10.88,15600,4.49588368242953,4.49588368242953,4.42271378524713,4.42271378524713,38376.4376899456,0.0,1.0
2000-11-24,11.06,11.06,10.94,11.06,11600,4.49588368242953,4.49588368242953,4.4471037509746,4.49588368242953,28536.3254617544,0.0,1.0
2000-11-27,10.94,11.13,10.88,11.06,18000,4.4471037509746,4.52433864244491,4.42271378524713,4.49588368242953,44280.5050268603,0.0,1.0
2000-11-28,10.63,10.81,10.63,10.81,7000,4.32108892804936,4.39425882523176,4.32108892804936,4.39425882523176,17220.1963993346,0.0,1.0
2000-11-29,10.81,10.81,10.69,10.69,8500,4.39425882523176,4.39425882523176,4.34547889377682,4.34547889377682,20910.2384849062,0.0,1.0
2000-11-30,10.63,10.94,10.5,10.88,25400,4.32108892804936,4.4471037509746,4.26824400230652,4.42271378524713,62484.712649014,0.0,1.0
2000-12-01,10.25,10.75,10.06,10.75,28700,4.16661914510874,4.36986885950429,4.08938425363843,4.36986885950429,70602.8052372717,0.0,1.0
2000-12-04,9.938,10.25,9.875,10.25,26500,4.03979132332592,4.16661914510874,4.01418185931208,4.16661914510874,65190.7435117666,0.0,1.0
2000-12-05,9.438,9.625,9.063,9.625,52500,3.83654160893037,3.91255700211431,3.68410432313371,3.91255700211431,129151.472995009,0.0,1.0
2000-12-06,9.625,9.625,9.438,9.438,24900,3.91255700211431,3.91255700211431,3.83654160893037,3.83654160893037,61254.69862049,0.0,1.0
2000-12-07,9.688,9.688,9.313,9.625,19500,3.93816646612815,3.93816646612815,3.78572918033148,3.91255700211431,47970.5471124319,0.0,1.0
2000-12-08,10.0,10.0,9.688,9.688,14500,4.06499428791097,4.06499428791097,3.93816646612815,3.93816646612815,35670.406827193,0.0,1.0
2000-12-11,9.938,10.06,9.75,10.06,29500,4.03979132332592,4.08938425363843,3.96336943071319,4.08938425363843,72570.8276829099,0.0,1.0
2000-12-12,10.06,10.13,9.938,10.0,13300,4.08938425363843,4.11783921365381,4.03979132332592,4.06499428791097,32718.3731587357,0.0,1.0
2000-12-13,10.19,10.31,10.0,10.06,38600,4.14222917938128,4.19100911083621,4.06499428791097,4.08938425363843,94957.0830020448,0.0,1.0
2000-12-14,9.938,10.31,9.688,10.31,26700,4.03979132332592,4.19100911083621,3.93816646612815,4.19100911083621,65682.7491231761,0.0,1.0
2000-12-15,9.75,9.938,9.75,9.875,24200,3.96336943071319,4.03979132332592,3.96336943071319,4.01418185931208,59532.6789805567,0.0,1.0
2000-12-18,9.688,9.938,9.688,9.875,10000,3.93816646612815,4.03979132332592,3.93816646612815,4.01418185931208,24600.2805704779,0.0,1.0
2000-12-19,9.875,9.875,9.125,9.688,30000,4.01418185931208,4.01418185931208,3.70930728771876,3.93816646612815,73800.8417114338,0.0,1.0
2000-12-20,9.875,9.875,9.688,9.813,14200,4.01418185931208,4.01418185931208,3.93816646612815,3.98897889472703,34932.3984100787,0.0,1.0
2000-12-21,9.75,10.0,9.75,9.813,56400,3.96336943071319,4.06499428791097,3.96336943071319,3.98897889472703,138745.582417496,0.0,1.0
2000-12-22,9.625,9.875,9.625,9.813,22300,3.91255700211431,4.01418185931208,3.91255700211431,3.98897889472703,54858.6256721658,0.0,1.0
2000-12-26,9.56,9.81,9.38,9.75,99200,3.88613453924289,3.98775939644066,3.81296464206049,3.96336943071319,244034.783259141,0.0,1.0
2000-12-27,9.75,9.75,9.375,9.5,70700,3.96336943071319,3.96336943071319,3.81093214491653,3.86174457351542,173923.983633279,0.0,1.0
2000-12-28,9.875,9.875,9.625,9.688,111000,4.01418185931208,4.01418185931208,3.91255700211431,3.93816646612815,273063.114332305,0.0,1.0
2000-12-29,9.875,9.875,9.75,9.875,114000,4.01418185931208,4.01418185931208,3.96336943071319,4.01418185931208,280443.198503449,0.0,1.0
2001-01-02,10.06,10.19,9.688,9.938,22800,4.08938425363843,4.14222917938128,3.93816646612815,4.03979132332592,56088.6397006898,0.0,1.0
2001-01-03,10.13,10.19,9.875,10.19,103900,4.11783921365381,4.14222917938128,4.01418185931208,4.14222917938128,255596.915127266,0.0,1.0
2001-01-04,10.25,10.25,10.06,10.13,30700,4.16661914510874,4.16661914510874,4.08938425363843,4.11783921365381,75522.8613513673,0.0,1.0
2001-01-05,10.06,10.19,9.938,9.938,128700,4.08938425363843,4.14222917938128,4.03979132332592,4.03979132332592,316605.610942051,0.0,1.0
2001-01-08,10.63,10.63,10.13,10.13,38700,4.32108892804936,4.32108892804936,4.11783921365381,4.11783921365381,95203.0858077496,0.0,1.0
2001-01-09,10.5,10.63,10.38,10.63,23700,4.26824400230652,4.32108892804936,4.21946407085158,4.32108892804936,58302.6649520327,0.0,1.0
2001-01-10,10.44,10.44,10.25,10.25,350600,4.24385403657905,4.24385403657905,4.16661914510874,4.16661914510874,862485.836800957,0.0,1.0
2001-01-11,10.44,10.88,10.38,10.5,70800,4.24385403657905,4.42271378524713,4.21946407085158,4.26824400230652,174169.986438984,0.0,1.0
2001-01-12,10.13,10.44,10.06,10.44,230400,4.11783921365381,4.24385403657905,4.08938425363843,4.24385403657905,566790.464343812,0.0,1.0
2001-01-16,10.0,10.31,10.0,10.13,92400,4.06499428791097,4.19100911083621,4.06499428791097,4.11783921365381,227306.592471216,0.0,1.0
2001-01-17,10.69,10.69,10.0,10.0,78900,4.34547889377682,4.34547889377682,4.06499428791097,4.06499428791097,194096.213701071,0.0,1.0
2001-01-18,10.81,10.81,10.56,10.69,162500,4.39425882523176,4.39425882523176,4.29263396803398,4.34547889377682,399754.559270266,0.0,1.0
2001-01-19,11.0,11.0,10.81,10.88,93300,4.47149371670206,4.47149371670206,4.39425882523176,4.42271378524713,229520.617722559,0.0,1.0
2001-01-22,11.25,11.25,10.94,10.94,106700,4.57311857389984,4.57311857389984,4.4471037509746,4.4471037509746,262484.993687,0.0,1.0
2001-01-23,11.25,11.31,11.13,11.25,36600,4.57311857389984,4.5975085396273,4.52433864244491,4.57311857389984,90037.0268879493,0.0,1.0
2001-01-24,11.63,11.63,11.25,11.25,97800,4.72758835684046,4.72758835684046,4.57311857389984,4.57311857389984,240590.743979274,0.0,1.0
2001-01-25,11.38,11.63,11.31,11.63,60100,4.62596349964268,4.72758835684046,4.5975085396273,4.72758835684046,147847.686228573,0.0,1.0
2001-01-26,11.25,11.38,11.13,11.38,8100,4.57311857389984,4.62596349964268,4.52433864244491,4.62596349964268,19926.2272620871,0.0,1.0
2001-01-29,11.7,11.9,11.15,11.15,151300,4.75604331685583,4.83734320261405,4.53246863102073,4.53246863102073,372202.245031331,0.0,1.0
2001-01-30,12.35,12.35,11.8,11.8,56900,5.02026794557004,5.02026794557004,4.79669325973494,4.79669325973494,139975.59644602,0.0,1.0
2001-01-31,13.25,13.25,12.35,12.35,116500,5.38611743148203,5.38611743148203,5.02026794557004,5.02026794557004,286593.268646068,0.0,1.0
2001-02-01,13.5,13.7,13.3,13.4,93200,5.48774228867981,5.56904217443803,5.40644240292159,5.4470923458007,229274.614916854,0.0,1.0
2001-02-02,13.6,13.85,13.48,13.5,26900,5.52839223155892,5.63001708875669,5.47961230010398,5.48774228867981,66174.7547345856,0.0,1.0
2001-02-05,13.59,13.62,13.5,13.6,37600,5.52432723727101,5.53652222013474,5.48774228867981,5.52839223155892,92497.054944997,0.0,1.0
2001-02-06,13.75,14.05,13.55,13.7,170800,5.58936714587758,5.71131697451491,5.50806726011936,5.56904217443803,420172.792143763,0.0,1.0
2001-02-07,14.0,14.0,13.66,13.7,37300,5.69099200307535,5.69099200307535,5.55278219728638,5.56904217443803,91759.0465278828,0.0,1.0
2001-02-08,13.9,14.1,13.85,14.0,11600,5.67168328020778,5.75329023387983,5.65128154178976,5.7124867570438,28428.9499314378,0.0525,1.0
2001-02-09,14.2,14.2,13.75,13.9,28600,5.79409371071586,5.79409371071586,5.61047806495374,5.67168328020778,70092.0662102691,0.0,1.0
2001-02-12,13.76,14.1,13.75,14.1,49900,5.61455841263734,5.75329023387983,5.61047806495374,5.75329023387983,122293.500136099,0.0,1.0
2001-02-13,14.1,14.15,13.76,13.76,45100,5.75329023387983,5.77369197229785,5.61455841263734,5.61455841263734,110529.796716194,0.0,1.0
2001-02-14,14.45,14.47,14.1,14.1,62800,5.89610240280593,5.90426309817313,5.75329023387983,5.75329023387983,153908.453077094,0.0,1.0
2001-02-15,15.05,15.09,14.4,14.5,69600,6.14092326382209,6.1572446545565,5.87570066438791,5.91650414122394,170573.699588627,0.0,1.0
2001-02-16,14.74,15.08,14.7,15.05,25400,6.01443248563041,6.1531643068729,5.99811109489599,6.14092326382209,62249.5972636656,0.0,1.0
2001-02-20,14.49,14.74,14.4,14.74,17100,5.91242379354034,6.01443248563041,5.87570066438791,6.01443248563041,41908.1934334127,0.0,1.0
2001-02-21,14.01,14.49,13.7,14.49,55700,5.71656710472741,5.91242379354034,5.59007632653572,5.91242379354034,136507.975101818,0.0,1.0
2001-02-22,13.58,14.0,13.55,14.0,27600,5.54111215433249,5.7124867570438,5.52887111128168,5.7124867570438,67641.2946644555,0.0,1.0
2001-02-23,13.0,13.0,12.6,12.8,110900,5.30445198868353,5.30445198868353,5.14123808133942,5.22284503501148,271790.564430729,0.0,1.0
2001-02-26,13.81,13.81,12.95,12.95,41000,5.63496015105535,5.63496015105535,5.28405025026552,5.28405025026552,100481.633378358,0.0,1.0
2001-02-27,14.06,14.25,13.8,14.25,37000,5.73696884314542,5.81449544913387,5.63087980337175,5.81449544913387,90678.5471951035,0.0,1.0
2001-02-28,13.8,14.01,13.8,14.0,58200,5.63087980337175,5.71656710472741,5.63087980337175,5.7124867570438,142634.903966352,0.0,1.0
2001-03-01,13.5,13.81,13.3,13.81,37500,5.50846937286367,5.63496015105535,5.42686241919161,5.63496015105535,91903.9329680102,0.0,1.0
2001-03-02,13.98,13.98,13.5,13.5,9300,5.7043260616766,5.7043260616766,5.50846937286367,5.50846937286367,22792.1753760665,0.0,1.0
2001-03-05,13.8,13.95,13.8,13.9,9300,5.63087980337175,5.69208501862579,5.63087980337175,5.67168328020778,22792.1753760665,0.0,1.0
2001-03-06,13.86,13.89,13.65,13.75,8400,5.65536188947337,5.66760293252417,5.56967458811771,5.61047806495374,20586.4809848343,0.0,1.0
2001-03-07,13.95,14.0,13.83,13.86,7700,5.69208501862579,5.7124867570438,5.64312084642256,5.65536188947337,18870.9409027648,0.0,1.0
2001-03-08,12.87,13.45,12.37,13.45,272100,5.2514074687967,5.48806763444566,5.04739008461656,5.48806763444566,666854.937615882,0.0,1.0
2001-03-09,12.97,13.04,12.8,12.87,68800,5.29221094563272,5.32077337941794,5.22284503501148,5.2514074687967,168613.082351976,0.0,1.0
2001-03-12,13.03,13.15,12.97,12.97,10800,5.31669303173434,5.36565720393757,5.29221094563272,5.29221094563272,26468.332694787,0.0,1.0
2001-03-13,13.15,13.2,12.8,12.98,12500,5.36565720393757,5.38605894235559,5.22284503501148,5.29629129331633,30634.6443226701,0.0,1.0
2001-03-14,13.4,13.44,13.1,13.16,230600,5.46766589602764,5.48398728676205,5.34525546551956,5.36973755162118,565147.918464618,0.0,1.0
2001-03-15,13.9,13.95,13.45,13.45,72200,5.67168328020778,5.69208501862579,5.48806763444566,5.48806763444566,176945.705607742,0.0,1.0
2001-03-16,13.86,13.99,13.81,13.95,62400,5.65536188947337,5.7084064093602,5.63496015105535,5.69208501862579,152928.144458769,0.0,1.0
2001-03-19,13.81,13.89,13.65,13.8,33000,5.63496015105535,5.66760293252417,5.56967458811771,5.63087980337175,80875.4610118491,0.0,1.0
2001-03-20,13.9,13.99,13.8,13.81,27900,5.67168328020778,5.7084064093602,5.63087980337175,5.63496015105535,68376.5261281996,0.0,1.0
2001-03-21,14.0,14.11,14.0,14.0,145800,5.7124867570438,5.75737058156343,5.7124867570438,5.7124867570438,357322.491379624,0.0,1.0
2001-03-22,14.0,14.01,13.87,14.0,105300,5.7124867570438,5.71656710472741,5.65944223715697,5.7124867570438,258066.243774173,0.0,1.0
2001-03-23,13.88,14.02,13.8,14.0,94300,5.66352258484057,5.72064745241101,5.63087980337175,5.7124867570438,231107.756770223,0.0,1.0
2001-03-26,13.62,13.99,13.55,13.98,15500,5.5574335450669,5.7084064093602,5.52887111128168,5.7043260616766,37986.9589601109,0.0,1.0
2001-03-27,13.7,13.7,13.3,13.42,13800,5.59007632653572,5.59007632653572,5.42686241919161,5.47582659139485,33820.6473322278,0.0,1.0
2001-03-28,13.5,13.68,13.5,13.68,3100,5.50846937286367,5.58191563116852,5.50846937286367,5.58191563116852,7597.39179202218,0.0,1.0
2001-03-29,13.57,13.6,13.5,13.5,1900,5.53703180664889,5.5492728496997,5.50846937286367,5.50846937286367,4656.46593704585,0.0,1.0
2001-03-30,13.7,13.7,13.35,13.65,25100,5.59007632653572,5.59007632653572,5.44726415760963,5.56967458811771,61514.3657999216,0.0,1.0
2001-04-02,13.41,13.63,13.35,13.63,23800,5.47174624371124,5.5615138927505,5.44726415760963,5.5615138927505,58328.3627903639,0.0,1.0
2001-04-03,13.36,13.4,13.25,13.35,42400,5.45134450529323,5.46766589602764,5.4064606807736,5.44726415760963,103912.713542497,0.0,1.0
2001-04-04,13.1,13.35,12.94,13.35,35100,5.34525546551956,5.44726415760963,5.27996990258192,5.44726415760963,86022.0812580576,0.0,1.0
2001-04-05,13.36,13.4,12.2,12.2,76800,5.45134450529323,5.46766589602764,4.97802417399532,4.97802417399532,188219.254718485,0.0,1.0
2001-04-06,12.96,13.34,12.96,13.34,5100,5.28813059794912,5.44318380992603,5.28813059794912,5.44318380992603,12498.9348836494,0.0,1.0
2001-04-09,13.3,13.38,13.0,13.0,12300,5.42686241919161,5.45950520066044,5.30445198868353,5.30445198868353,30144.4900135074,0.0,1.0
2001-04-10,12.65,13.25,12.55,13.25,69800,5.16163981975744,5.4064606807736,5.12083634292141,5.4064606807736,171063.85389779,0.0,1.0
2001-04-11,13.0,13.01,12.7,12.75,12400,5.30445198868353,5.30853233636714,5.18204155817545,5.20244329659347,30389.5671680887,0.0,1.0
2001-04-12,12.75,12.99,12.7,12.99,92400,5.20244329659347,5.30037164099993,5.18204155817545,5.30037164099993,226451.290833177,0.0,1.0
2001-04-16,12.47,12.75,12.4,12.75,34600,5.08819356145259,5.20244329659347,5.05963112766737,5.20244329659347,84796.6954851508,0.0,1.0
2001-04-17,12.51,12.55,12.35,12.43,42900,5.104514952187,5.12083634292141,5.03922938924936,5.07187217071818,105138.099315404,0.0,1.0
2001-04-18,13.05,13.09,12.5,12.5,90000,5.32485372710155,5.34117511783596,5.1004346045034,5.1004346045034,220569.439123224,0.0,1.0
2001-04-19,13.96,14.05,13.05,13.05,49800,5.69616536630939,5.73288849546182,5.32485372710155,5.32485372710155,122048.422981518,0.0,1.0
2001-04-20,13.62,14.0,13.6,13.95,28400,5.5574335450669,5.7124867570438,5.5492728496997,5.69208501862579,69601.9119011064,0.0,1.0
2001-04-23,13.35,13.55,13.25,13.5,14500,5.44726415760963,5.52887111128168,5.4064606807736,5.50846937286367,35536.1874142973,0.0,1.0
2001-04-24,13.3,13.3,13.15,13.25,35000,5.42686241919161,5.42686241919161,5.36565720393757,5.4064606807736,85777.0041034763,0.0,1.0
2001-04-25,14.6,14.6,13.25,13.3,43500,5.95730761805997,5.95730761805997,5.4064606807736,5.42686241919161,106608.562242892,0.0,1.0
2001-04-26,15.0,15.01,14.4,14.6,68700,6.12052152540408,6.12460187308768,5.87570066438791,5.95730761805997,168368.005197395,0.0,1.0
2001-04-27,15.0,15.01,14.36,15.01,90600,6.12052152540408,6.12460187308768,5.8593792736535,6.12460187308768,222039.902050713,0.0,1.0
2001-04-30,14.0,15.0,13.4,15.0,117400,5.7124867570438,6.12052152540408,5.46766589602764,6.12052152540408,287720.579478518,0.0,1.0
2001-05-01,14.5,14.72,13.95,13.99,34700,5.91650414122394,6.0062717902632,5.69208501862579,5.7084064093602,85041.7726397322,0.0,1.0
2001-05-02,14.26,14.59,14.25,14.49,20400,5.81857579681748,5.95322727037636,5.81449544913387,5.91242379354034,49995.7395345975,0.0,1.0
2001-05-03,14.05,14.16,14.0,14.16,18900,5.73288849546182,5.77777231998145,5.7124867570438,5.77777231998145,46319.5822158771,0.0,1.0
2001-05-04,13.66,13.95,13.63,13.95,37800,5.57375493580131,5.69208501862579,5.5615138927505,5.69208501862579,92639.1644317544,0.0,1.0
2001-05-07,13.73,13.75,13.65,13.65,10700,5.60231736958653,5.61047806495374,5.56967458811771,5.56967458811771,26223.2555402056,0.0,1.0
2001-05-08,13.77,13.78,13.67,13.71,5900,5.61863876032094,5.62271910800454,5.57783528348491,5.59415667421933,14459.5521203003,0.0,1.0
2001-05-09,14.2,14.35,13.71,13.71,23100,5.79409371071586,5.8552989259699,5.59415667421933,5.59415667421933,56612.8227082943,0.0,1.0
2001-05-10,13.44,13.65,13.1,13.5,202100,5.48398728676205,5.56967458811771,5.34525546551956,5.50846937286367,495300.92940893,0.0,1.0
2001-05-11,13.4,13.55,13.3,13.4,11200,5.46766589602764,5.52887111128168,5.42686241919161,5.46766589602764,27448.6413131124,0.0,1.0
2001-05-14,13.45,13.45,13.35,13.41,31500,5.48806763444566,5.48806763444566,5.44726415760963,5.47174624371124,77199.3036931285,0.0,1.0
2001-05-15,13.35,13.4,13.26,13.4,7300,5.44726415760963,5.46766589602764,5.4105410284572,5.46766589602764,17890.6322844393,0.0,1.0
2001-05-16,12.7,13.37,12.7,13.37,64300,5.18204155817545,5.45542485297683,5.18204155817545,5.45542485297683,157584.610395815,0.0,1.0
2001-05-17,12.71,12.75,12.39,12.65,111800,5.20754373119797,5.22393253916397,5.07643326746993,5.18296051924896,272869.143947277,0.0525,1.0
2001-05-18,12.46,12.66,12.45,12.66,6300,5.10511368141044,5.18705772124046,5.10101647941894,5.18705772124046,15376.3471097303,0.0,1.0
2001-05-21,12.64,12.72,12.44,12.47,14800,5.17886331725746,5.21164093318947,5.09691927742744,5.10921088340194,36122.2122577791,0.0,1.0
2001-05-22,14.3,14.75,13.64,13.64,184000,5.85899884784665,6.0433729374642,5.58858351640758,5.58858351640758,449086.963204821,0.0,1.0
2001-05-23,13.9,14.4,13.8,14.35,54600,5.69511076818661,5.89997086776166,5.6541387482716,5.87948485780416,133261.674950996,0.0,1.0
2001-05-24,13.2,14.15,13.1,14.0,50700,5.40830662878153,5.79754081797414,5.36733460886651,5.73608278810162,123742.983883068,0.0,1.0
2001-05-25,13.45,13.6,13.3,13.3,14200,5.51073667856905,5.57219470844157,5.44927864869654,5.44927864869654,34657.7982473286,0.0,1.0
2001-05-29,12.78,13.46,12.7,13.46,89200,5.23622414513848,5.51483388056056,5.20344652920647,5.51483388056056,217709.549553641,0.0,1.0
2001-05-30,12.82,12.87,12.75,12.85,80300,5.25261295310448,5.27309896306199,5.22393253916397,5.26490455907898,195987.408398626,0.0,1.0
2001-05-31,12.7,12.9,12.7,12.82,15400,5.20344652920647,5.28539056903649,5.20344652920647,5.25261295310448,37586.6262682296,0.0,1.0
2001-06-01,12.79,12.84,12.7,12.71,55900,5.24032134712998,5.26080735708748,5.20344652920647,5.20754373119797,136434.571973639,0.0,1.0
2001-06-04,12.8,12.88,12.7,12.85,97300,5.24441854912148,5.27719616505349,5.20344652920647,5.26490455907898,237479.138694723,0.0,1.0
2001-06-05,12.77,12.86,12.7,12.85,10300,5.23212694314698,5.26900176107049,5.20344652920647,5.26490455907898,25139.1071794003,0.0,1.0
2001-06-06,12.9,12.9,12.8,12.85,11300,5.28539056903649,5.28539056903649,5.24441854912148,5.26490455907898,27579.7971968178,0.0,1.0
2001-06-07,13.02,13.15,12.87,12.9,18600,5.3345569929345,5.38782061882402,5.27309896306199,5.28539056903649,45396.8343239657,0.0,1.0
2001-06-08,12.91,13.1,12.8,13.1,9200,5.28948777102799,5.36733460886651,5.24441854912148,5.36733460886651,22454.3481602411,0.0,1.0
2001-06-11,12.78,12.95,12.7,12.9,70500,5.23622414513848,5.305876578994,5.20344652920647,5.28539056903649,172068.646227934,0.0,1.0
2001-06-12,12.68,12.77,12.65,12.75,19400,5.19525212522347,5.23212694314698,5.18296051924896,5.22393253916397,47349.3863378996,0.0,1.0
2001-06-13,12.5,12.6,12.4,12.6,126000,5.12150248937644,5.16247450929146,5.08053046946143,5.16247450929146,307526.942194606,0.0,1.0
2001-06-14,12.4,12.5,12.4,12.5,23800,5.08053046946143,5.12150248937644,5.08053046946143,5.12150248937644,58088.4224145367,0.0,1.0
2001-06-15,12.5,12.56,12.35,12.35,67500,5.12150248937644,5.14608570132545,5.06004445950393,5.06004445950393,164746.576175682,0.0,1.0
2001-06-18,12.7,12.72,12.5,12.5,22700,5.20344652920647,5.21164093318947,5.12150248937644,5.12150248937644,55403.6633953774,0.0,1.0
2001-06-19,13.15,13.35,12.95,12.95,87200,5.38782061882402,5.46976465865404,5.305876578994,5.305876578994,212828.169518807,0.0,1.0
2001-06-20,13.35,13.43,13.15,13.2,40900,5.46976465865404,5.50254227458605,5.38782061882402,5.40830662878153,99824.2217123761,0.0,1.0
2001-06-21,13.8,13.8,13.4,13.4,110700,5.6541387482716,5.6541387482716,5.49025066861155,5.49025066861155,270184.384928118,0.0,1.0
2001-06-22,13.2,13.83,13.2,13.8,15700,5.40830662878153,5.6664303542461,5.40830662878153,5.6541387482716,38318.8332734548,0.0,1.0
2001-06-25,13.45,14.05,13.25,13.3,116100,5.51073667856905,5.75656879805912,5.42879263873903,5.44927864869654,283364.111022173,0.0,1.0
2001-06-26,13.39,13.5,13.0,13.45,96600,5.48615346662005,5.53122268852656,5.3263625889515,5.51073667856905,235770.655682531,0.0,1.0
2001-06-27,13.72,13.72,12.9,13.4,69900,5.62136113233959,5.62136113233959,5.28539056903649,5.49025066861155,170604.232217484,0.0,1.0
2001-06-28,14.45,14.45,13.77,13.77,59000,5.92045687771917,5.92045687771917,5.64184714229709,5.64184714229709,144000.711027633,0.0,1.0
2001-06-29,14.95,15.1,14.4,14.48,108700,6.12531697729423,6.18677500716674,5.89997086776166,5.93274848369367,265303.004893283,0.0,1.0
2001-07-02,14.05,14.86,13.8,14.85,107500,5.75656879805912,6.08844215937072,5.6541387482716,6.08434495737922,262374.176872382,0.0,1.0
2001-07-03,13.85,14.0,13.8,14.0,54500,5.6746247582291,5.73608278810162,5.6541387482716,5.73608278810162,133017.605949254,0.0,1.0
2001-07-05,13.88,14.17,13.8,13.87,22100,5.6869163642036,5.80573522195714,5.6541387482716,5.6828191622121,53939.2493849269,0.0,1.0
2001-07-06,13.9,14.03,13.9,13.9,7400,5.69511076818661,5.74837439407612,5.69511076818661,5.69511076818661,18061.1061288895,0.0,1.0
2001-07-09,13.88,14.0,13.58,14.0,29400,5.6869163642036,5.73608278810162,5.56400030445857,5.73608278810162,71756.2865120748,0.0,1.0
2001-07-10,13.9,13.95,13.7,13.85,17100,5.69511076818661,5.71559677814411,5.61316672835658,5.6746247582291,41735.7992978393,0.0,1.0
2001-07-11,13.9,13.95,13.75,13.85,62400,5.69511076818661,5.71559677814411,5.63365273831409,5.6746247582291,152299.057086852,0.0,1.0
2001-07-12,13.95,14.0,13.85,13.85,11000,5.71559677814411,5.73608278810162,5.6746247582291,5.6746247582291,26847.5901915926,0.0,1.0
2001-07-13,14.42,14.5,13.95,13.95,49900,5.90816527174467,5.94094288767668,5.71559677814411,5.71559677814411,121790.431869134,0.0,1.0
2001-07-16,14.08,14.42,14.08,14.4,11300,5.76886040403363,5.90816527174467,5.76886040403363,5.89997086776166,27579.7971968178,0.0,1.0
2001-07-17,14.35,14.35,13.92,14.0,14800,5.87948485780416,5.87948485780416,5.70330517216961,5.73608278810162,36122.2122577791,0.0,1.0
2001-07-18,14.05,14.35,14.05,14.35,8000,5.75656879805912,5.87948485780416,5.75656879805912,5.87948485780416,19525.5201393401,0.0,1.0
2001-07-19,14.05,14.1,13.95,13.95,15200,5.75656879805912,5.77705480801663,5.71559677814411,5.71559677814411,37098.4882647461,0.0,1.0
2001-07-20,14.05,14.16,14.05,14.1,12500,5.75656879805912,5.80163801996564,5.75656879805912,5.77705480801663,30508.6252177189,0.0,1.0
2001-07-23,13.85,14.08,13.85,14.08,14000,5.6746247582291,5.76886040403363,5.6746247582291,5.76886040403363,34169.6602438451,0.0,1.0
2001-07-24,13.95,13.95,13.81,13.95,20400,5.71559677814411,5.71559677814411,5.6582359502631,5.71559677814411,49790.0763553172,0.0,1.0
2001-07-25,13.91,14.05,13.8,14.05,68300,5.69920797017811,5.75656879805912,5.6541387482716,5.75656879805912,166699.128189616,0.0,1.0
2001-07-26,14.0,14.1,13.99,14.0,37800,5.73608278810162,5.77705480801663,5.73198558611012,5.73608278810162,92258.0826583817,0.0,1.0
2001-07-27,13.99,14.0,13.9,14.0,34600,5.73198558611012,5.73608278810162,5.69511076818661,5.73608278810162,84447.8746026457,0.0,1.0
2001-07-30,14.05,14.05,13.87,13.95,13000,5.75656879805912,5.75656879805912,5.6828191622121,5.71559677814411,31728.9702264276,0.0,1.0
2001-07-31,14.4,14.4,14.05,14.05,14700,5.89997086776166,5.89997086776166,5.75656879805912,5.75656879805912,35878.1432560374,0.0,1.0
2001-08-01,14.53,14.65,14.35,14.39,18100,5.95323449365118,6.00240091754919,5.87948485780416,5.89587366577016,44176.4893152569,0.0,1.0
2001-08-02,14.5,14.55,14.43,14.53,14900,5.94094288767668,5.96142889763418,5.91226247373617,5.95323449365118,36366.2812595208,0.0,1.0
2001-08-03,14.11,14.5,14.09,14.5,9000,5.78115201000813,5.94094288767668,5.77295760602513,5.94094288767668,21966.2101567576,0.0,1.0
2001-08-06,14.08,14.14,14.08,14.11,5500,5.76886040403363,5.79344361598263,5.76886040403363,5.78115201000813,13423.7950957963,0.0,1.0
2001-08-07,14.45,14.45,14.0,14.0,62400,5.94196718817455,5.94196718817455,5.75692322729714,5.75692322729714,151747.724523704,0.0525,1.0
2001-08-08,14.12,14.5,14.12,14.42,50400,5.80626828353112,5.96252762827204,5.80626828353112,5.92963092411606,122565.469807607,0.0,1.0
2001-08-09,14.19,14.4,14.08,14.2,16000,5.8350528996676,5.92140674807706,5.78981993145313,5.8391649876871,38909.6729547959,0.0,1.0
2001-08-10,14.5,14.5,14.29,14.29,24300,5.96252762827204,5.96252762827204,5.87617377986258,5.87617377986258,59094.0658000963,0.0,1.0
2001-08-13,14.5,14.9,14.5,14.5,28500,5.96252762827204,6.12701114905196,5.96252762827204,5.96252762827204,69307.8549507302,0.0,1.0
2001-08-14,14.61,14.69,14.54,14.58,13500,6.00776059648652,6.0406573006425,5.97897598035003,5.99542433242802,32830.036555609,0.0,1.0
2001-08-15,14.99,14.99,14.83,14.87,29500,6.16401994122744,6.16401994122744,6.09822653291547,6.11467488499346,71739.709510405,0.0,1.0
2001-08-16,14.81,14.98,14.66,14.96,22400,6.09000235687648,6.15990785320794,6.02832103658401,6.15168367716895,54473.5421367143,0.0,1.0
2001-08-17,14.78,14.8,14.67,14.8,19900,6.07766609281798,6.08589026885698,6.03243312460351,6.08589026885698,48393.9057375274,0.0,1.0
2001-08-20,14.75,14.75,14.51,14.73,14200,6.06532982875949,6.06532982875949,5.96663971629154,6.05710565272049,34532.3347473814,0.0,1.0
2001-08-21,14.7,14.99,14.7,14.8,24800,6.044769388662,6.16401994122744,6.044769388662,6.08589026885698,60309.9930799337,0.0,1.0
2001-08-22,14.8,14.8,14.6,14.6,10600,6.08589026885698,6.08589026885698,6.00364850846702,6.00364850846702,25777.6583325523,0.0,1.0
2001-08-23,14.45,14.84,14.45,14.82,17200,5.94196718817455,6.10233862093497,5.94196718817455,6.09411444489598,41827.8984264056,0.0,1.0
2001-08-24,14.74,14.78,14.45,14.55,9600,6.06121774073999,6.07766609281798,5.94196718817455,5.98308806836953,23345.8037728775,0.0,1.0
2001-08-27,14.64,14.87,14.64,14.84,9800,6.02009686054501,6.11467488499346,6.02009686054501,6.10233862093497,23832.1746848125,0.0,1.0
2001-08-28,14.48,14.65,14.45,14.65,34000,5.95430345223304,6.02420894856451,5.94196718817455,6.02420894856451,82683.0550289414,0.0,1.0
2001-08-29,14.1,14.54,14.0,14.54,38500,5.79804410749212,5.97897598035003,5.75692322729714,5.97897598035003,93626.4005474777,0.0,1.0
2001-08-30,14.03,14.1,13.98,14.1,10600,5.76925949135564,5.79804410749212,5.74869905125815,5.79804410749212,25777.6583325523,0.0,1.0
2001-08-31,13.98,14.15,13.95,14.05,32500,5.74869905125815,5.81860454758961,5.73636278719965,5.77748366739463,79035.2731894292,0.0,1.0
2001-09-04,13.99,14.1,13.85,14.0,73200,5.75281113927764,5.79804410749212,5.69524190700467,5.75692322729714,178011.753768191,0.0,1.0
2001-09-05,13.92,13.99,13.91,13.99,8600,5.72402652314116,5.75281113927764,5.71991443512166,5.75281113927764,20913.9492132028,0.0,1.0
2001-09-06,13.92,14.0,13.9,13.91,16900,5.72402652314116,5.75692322729714,5.71580234710216,5.71991443512166,41098.3420585032,0.0,1.0
2001-09-07,13.89,14.15,13.86,14.0,66600,5.71169025908267,5.81860454758961,5.69935399502417,5.75692322729714,161961.513674338,0.0,1.0
2001-09-10,13.1,13.56,12.96,13.51,73000,5.38683530554233,5.57599135443923,5.32926607326935,5.55543091434174,177525.382856256,0.0,1.0
2001-09-17,11.5,12.91,11.1,12.9,86700,4.72890122242265,5.30870563317186,4.56441770164273,5.30459354515237,210841.7903238,0.0,1.0
2001-09-18,11.48,11.65,11.4,11.45,42400,4.72067704638366,4.79058254271512,4.68778034222767,4.70834078232516,103110.633330209,0.0,1.0
2001-09-19,10.9,11.47,10.3,11.47,55100,4.48217594125278,4.71656495836416,4.2354506600829,4.71656495836416,133995.186238078,0.0,1.0
2001-09-20,9.4,10.91,9.25,10.91,33200,3.86536273832808,4.48628802927227,3.80368141803561,4.48628802927227,80737.5713812015,0.0,1.0
2001-09-21,9.32,9.45,9.2,9.45,36800,3.8324660341721,3.88592317842557,3.78312097793812,3.88592317842557,89492.2477960305,0.0,1.0
2001-09-24,9.88,9.88,9.42,9.88,26600,4.06274296326398,4.06274296326398,3.87358691436708,4.06274296326398,64687.3312873483,0.0,1.0
2001-09-25,9.59,9.88,9.45,9.88,121900,3.94349241069854,4.06274296326398,3.88592317842557,4.06274296326398,296443.070824352,0.0,1.0
2001-09-26,9.53,9.75,9.52,9.75,210900,3.91881988258155,4.00928581901051,3.91470779456206,4.00928581901051,512878.126635404,0.0,1.0
2001-09-27,9.6,9.69,9.45,9.55,84000,3.94760449871804,3.98461329089352,3.88592317842557,3.92704405862055,204275.783012679,0.0,1.0
2001-09-28,9.85,9.85,9.43,9.62,201700,4.05040669920549,4.05040669920549,3.87769900238658,3.95582867475704,490505.064686396,0.0,1.0
2001-10-01,9.4,9.43,9.1,9.25,67500,3.86536273832808,3.87769900238658,3.74200009774314,3.80368141803561,164150.182778045,0.0,1.0
2001-10-02,9.71,9.75,9.4,9.4,135000,3.99283746693252,4.00928581901051,3.86536273832808,3.86536273832808,328300.36555609,0.0,1.0
2001-10-03,9.95,10.32,9.65,10.32,22000,4.09152757940047,4.24367483612189,3.96816493881553,4.24367483612189,53500.8003128444,0.0,1.0
2001-10-04,9.94,10.29,9.5,10.29,36000,4.08741549138097,4.2313385720634,3.90648361852306,4.2313385720634,87546.7641482908,0.0,1.0
2001-10-05,10.13,10.15,9.94,10.15,16500,4.16554516375143,4.17376933979043,4.08741549138097,4.17376933979043,40125.6002346333,0.0,1.0
2001-10-08,10.35,10.35,10.07,10.35,12100,4.25601110018039,4.25601110018039,4.14087263563444,4.25601110018039,29425.4401720644,0.0,1.0
2001-10-09,10.63,10.7,10.2,10.7,28400,4.37114956472633,4.39993418086282,4.19432977988792,4.39993418086282,69064.6694947628,0.0,1.0
2001-10-10,11.2,11.2,10.64,10.64,16300,4.60553858183771,4.60553858183771,4.37526165274583,4.37526165274583,39639.2293226984,0.0,1.0
2001-10-11,11.6,11.7,11.25,11.25,54800,4.77002210261763,4.81114298281261,4.6260990219352,4.6260990219352,133265.629870176,0.0,1.0
2001-10-12,12.5,12.5,11.6,11.6,20400,5.14011002437245,5.14011002437245,4.77002210261763,4.77002210261763,49609.8330173648,0.0,1.0
2001-10-15,12.4,12.64,12.25,12.6,73100,5.09898914417747,5.19767925664542,5.037307823885,5.18123090456743,177768.568312224,0.0,1.0
2001-10-16,12.4,12.53,12.3,12.5,17500,5.09898914417747,5.15244628843094,5.05786826398249,5.14011002437245,42557.454794308,0.0,1.0
2001-10-17,12.5,12.55,12.35,12.35,14000,5.14011002437245,5.16067046446994,5.07842870407998,5.07842870407998,34045.9638354464,0.0,1.0
2001-10-18,12.28,12.54,12.26,12.54,14900,5.04964408794349,5.15655837645044,5.0414199119045,5.15655837645044,36234.6329391537,0.0,1.0
2001-10-19,12.65,12.68,12.18,12.18,15600,5.20179134466492,5.21412760872341,5.00852320774851,5.00852320774851,37936.931130926,0.0,1.0
2001-10-22,12.41,12.67,12.3,12.65,11500,5.10310123219697,5.21001552070391,5.05786826398249,5.20179134466492,27966.3274362595,0.0,1.0
2001-10-23,12.35,13.07,12.3,12.85,140300,5.07842870407998,5.37449904148383,5.05786826398249,5.28403310505488,341189.194722367,0.0,1.0
2001-10-24,12.6,12.65,12.18,12.65,25900,5.18123090456743,5.20179134466492,5.00852320774851,5.20179134466492,62985.0330955759,0.0,1.0
2001-10-25,13.62,13.62,12.4,12.4,26900,5.60066388255622,5.60066388255622,5.09898914417747,5.09898914417747,65416.8876552506,0.0,1.0
2001-10-26,12.8,13.61,12.8,13.6,56800,5.26347266495739,5.59655179453672,5.26347266495739,5.59243970651722,138129.338989525,0.0,1.0
2001-10-29,12.55,12.81,12.41,12.81,24600,5.16067046446994,5.26758475297689,5.10310123219697,5.26758475297689,59823.6221679987,0.0,1.0
2001-10-30,12.19,12.5,12.1,12.5,22900,5.01263529576801,5.14011002437245,4.97562650359253,5.14011002437245,55689.4694165517,0.0,1.0
2001-10-31,12.5,12.58,12.0,12.0,34400,5.14011002437245,5.17300672852843,4.93450562339755,4.93450562339755,83655.7968528112,0.0,1.0
2001-11-01,12.74,12.75,12.72,12.75,14400,5.2388001368404,5.2429122248599,5.2305759608014,5.2429122248599,35018.7056593163,0.0,1.0
2001-11-02,12.6,12.74,12.56,12.74,8400,5.18123090456743,5.2388001368404,5.16478255248944,5.2388001368404,20427.5783012678,0.0,1.0
2001-11-05,12.34,12.61,12.3,12.61,9300,5.07431661606048,5.18534299258693,5.05786826398249,5.18534299258693,22616.2474049751,0.0,1.0
2001-11-06,13.25,13.38,12.6,12.6,140600,5.4485166258348,5.50197377008827,5.18123090456743,5.18123090456743,341918.751090269,0.0,1.0
2001-11-07,13.35,13.61,13.15,13.61,35800,5.48963750602977,5.59655179453672,5.40739574563982,5.59655179453672,87060.3932363559,0.0,1.0
2001-11-08,14.15,14.15,13.45,13.45,84400,5.81860454758961,5.81860454758961,5.53075838622475,5.53075838622475,205248.524836548,0.0,1.0
2001-11-09,14.03,14.15,13.98,14.15,15800,5.76925949135564,5.81860454758961,5.74869905125815,5.81860454758961,38423.3020428609,0.0,1.0
2001-11-12,14.01,14.06,13.95,14.0,12500,5.76103531531664,5.78159575541413,5.73636278719965,5.75692322729714,30398.1819959343,0.0,1.0
2001-11-13,14.07,14.25,13.7,14.06,150300,5.78570784343363,5.85972542778459,5.6335605867122,5.78159575541413,365507.740319114,0.0,1.0
2001-11-14,14.75,15.5,14.09,14.1,87700,6.08691829086185,6.39642261073619,5.81455448937244,5.81868121363743,212517.22763258,0.0525,1.0
2001-11-15,14.28,14.7,14.25,14.65,45100,5.89296225040727,6.0662846695369,5.8805820776123,6.04565104821194,109287.650698168,0.0,1.0
2001-11-16,14.2,14.4,14.0,14.29,22200,5.85994845628734,5.94248294158717,5.77741397098752,5.89708897467226,53795.6950221581,0.0,1.0
2001-11-19,14.38,14.62,14.18,14.18,18000,5.93422949305718,6.03327087541697,5.85169500775736,5.85169500775736,43618.1310990471,0.0,1.0
2001-11-20,14.58,14.75,14.33,14.33,15100,6.01676397835701,6.08691829086185,5.91359587173223,5.91359587173223,36590.7655330895,0.0,1.0
2001-11-21,14.05,14.48,13.9,14.48,29400,5.79804759231248,5.97549673570709,5.73614672833761,5.97549673570709,71242.9474617769,0.0,1.0
2001-11-23,14.96,14.96,14.1,14.96,14800,6.17357950042667,6.17357950042667,5.81868121363743,6.17357950042667,35863.7966814387,0.0,1.0
2001-11-26,14.72,15.4,14.6,14.91,74700,6.07453811806688,6.35515536808627,6.02501742688699,6.15294587910171,181015.244061045,0.0,1.0
2001-11-27,14.9,15.0,14.68,14.75,34600,6.14881915483672,6.19008639748663,6.05803122100692,6.08691829086185,83843.7408903905,0.0,1.0
2001-11-28,14.69,15.05,14.69,15.05,48900,6.06215794527191,6.21072001881159,6.06215794527191,6.21072001881159,118495.922819078,0.0,1.0
2001-11-29,15.49,15.49,14.7,14.76,42500,6.39229588647119,6.39229588647119,6.0662846695369,6.09104501512684,102987.253983861,0.0,1.0
2001-11-30,15.25,15.3,14.1,15.0,114000,6.29325450411141,6.31388812543636,5.81868121363743,6.19008639748663,276248.163627298,0.0,1.0
2001-12-03,15.22,15.4,15.22,15.4,86500,6.28087433131644,6.35515536808627,6.28087433131644,6.35515536808627,209609.352225976,0.0,1.0
2001-12-04,15.55,15.55,15.07,15.22,88800,6.41705623206114,6.41705623206114,6.21897346734157,6.28087433131644,215182.780088632,0.0,1.0
2001-12-05,15.8,16.05,15.5,15.5,127300,6.52022433868592,6.62339244531069,6.39642261073619,6.39642261073619,308477.116050483,0.0,1.0
2001-12-06,16.51,16.51,15.7,16.51,255000,6.81322176150029,6.81322176150029,6.47895709603601,6.81322176150029,617923.523903167,0.0,1.0
2001-12-07,16.0,16.55,15.8,16.55,202900,6.60275882398574,6.82972865856025,6.52022433868592,6.82972865856025,491673.266666481,0.0,1.0
2001-12-10,15.49,16.0,15.45,16.0,111100,6.39229588647119,6.60275882398574,6.37578898941123,6.60275882398574,269220.798061341,0.0,1.0
2001-12-11,15.45,15.61,15.35,15.5,71500,6.37578898941123,6.44181657765109,6.33452174676132,6.39642261073619,173260.909643437,0.0,1.0
2001-12-12,15.0,15.55,14.85,15.55,52900,6.19008639748663,6.41705623206114,6.12818553351176,6.41705623206114,128188.840841088,0.0,1.0
2001-12-13,14.8,15.45,14.8,14.95,84600,6.10755191218681,6.37578898941123,6.10755191218681,6.16945277616168,205005.216165521,0.0,1.0
2001-12-14,14.65,14.8,14.0,14.8,76200,6.04565104821194,6.10755191218681,5.77741397098752,6.10755191218681,184650.088319299,0.0,1.0
2001-12-17,15.42,15.45,14.7,14.7,115800,6.36340881661626,6.37578898941123,6.0662846695369,6.0662846695369,280609.976737203,0.0,1.0
2001-12-18,16.09,16.09,15.46,15.46,157500,6.63989934237066,6.63989934237066,6.37991571367622,6.37991571367622,381658.647116662,0.0,1.0
2001-12-19,15.94,16.2,15.82,16.05,133900,6.57799847839579,6.68529330928556,6.5284777872159,6.62339244531069,324470.430786801,0.0,1.0
2001-12-20,15.94,16.05,15.91,15.95,40600,6.57799847839579,6.62339244531069,6.56561830560082,6.58212520266078,98383.1179234063,0.0,1.0
2001-12-21,15.65,15.84,15.3,15.84,89500,6.45832347471105,6.53673123574588,6.31388812543636,6.53673123574588,216879.040742484,0.0,1.0
2001-12-24,16.13,16.2,15.65,15.65,39200,6.65640623943062,6.68529330928556,6.45832347471105,6.45832347471105,94990.5966157026,0.0,1.0
2001-12-26,16.14,16.26,16.04,16.07,29000,6.66053296369561,6.71005365487551,6.6192657210457,6.63164589384068,70273.6556595759,0.0,1.0
2001-12-27,16.25,16.25,16.12,16.15,133900,6.70592693061052,6.70592693061052,6.65227951516563,6.66465968796061,324470.4307868,0.0,1.0
2001-12-28,16.46,16.48,16.23,16.23,65300,6.79258814017533,6.80084158870531,6.69767348208053,6.69767348208053,158236.886709321,0.0,1.0
2001-12-31,16.55,16.55,16.3,16.41,176100,6.82972865856025,6.82972865856025,6.72656055193547,6.77195451885037,426730.715919011,0.0,1.0
2002-01-02,16.2,16.2,15.73,16.12,45800,6.68529330928556,6.68529330928556,6.49133726883098,6.65227951516563,110983.91135202,0.0,1.0
2002-01-03,16.51,16.51,16.15,16.51,25200,6.81322176150029,6.81322176150029,6.66465968796061,6.81322176150029,61065.3835386659,0.0,1.0
2002-01-04,16.74,16.84,16.4,16.84,25200,6.90813641959508,6.94940366224499,6.76782779458538,6.94940366224499,61065.3835386659,0.0,1.0
2002-01-07,16.75,17.0,16.65,16.66,20700,6.91226314386007,7.01543125048485,6.87099590121016,6.87512262547515,50160.8507639042,0.0,1.0
2002-01-08,17.57,17.57,16.42,16.7,205100,7.25065453358934,7.25065453358934,6.77608124311537,6.89162952253512,497004.371578587,0.0,1.0
2002-01-09,17.69,17.69,17.25,17.32,47200,7.30017522476923,7.30017522476923,7.11859935710963,7.14748642696456,114376.432659724,0.0,1.0
2002-01-10,17.23,17.6,17.0,17.55,90000,7.11034590857964,7.26303470638431,7.01543125048485,7.24240108505936,218090.655495236,0.0,1.0
2002-01-11,17.25,17.48,17.25,17.3,27600,7.11859935710963,7.21351401520442,7.11859935710963,7.13923297843458,66881.1343518722,0.0,1.0
2002-01-14,16.8,17.26,16.8,17.26,17000,6.93289676518503,7.12272608137462,6.93289676518503,7.12272608137462,41194.9015935445,0.0,1.0
2002-01-15,16.38,16.8,16.25,16.8,50100,6.7595743460554,6.93289676518503,6.70592693061052,6.93289676518503,121403.798225681,0.0,1.0
2002-01-16,16.25,16.4,16.12,16.35,32900,6.70592693061052,6.76782779458538,6.65227951516563,6.74719417326043,79724.250731036,0.0,1.0
2002-01-17,16.24,16.3,16.15,16.3,15800,6.70180020634553,6.72656055193547,6.66465968796061,6.72656055193547,38287.0261869413,0.0,1.0
2002-01-18,16.63,16.95,16.24,16.24,25400,6.86274245268018,6.99479762915989,6.70180020634553,6.70180020634553,61550.0294397664,0.0,1.0
2002-01-22,16.15,16.61,16.15,16.58,44900,6.66465968796061,6.8544890041502,6.66465968796061,6.84210883135522,108803.004797067,0.0,1.0
2002-01-23,16.75,16.83,16.18,16.83,24600,6.91226314386007,6.94527693798,6.67703986075558,6.94527693798,59611.4458353644,0.0,1.0
2002-01-24,16.85,16.9,16.65,16.7,8000,6.95353038650998,6.97416400783494,6.87099590121016,6.89162952253512,19385.8360440209,0.0,1.0
2002-01-25,16.43,16.83,16.43,16.83,11300,6.78020796738036,6.94527693798,6.78020796738036,6.94527693798,27382.4934121795,0.0,1.0
2002-01-28,17.0,17.1,16.35,17.1,79300,7.01543125048485,7.05669849313476,6.74719417326043,7.05669849313476,192162.099786357,0.0,1.0
2002-01-29,16.8,17.0,16.8,17.0,12600,6.93289676518503,7.01543125048485,6.93289676518503,7.01543125048485,30532.6917693329,0.0,1.0
2002-01-30,17.11,17.12,16.72,16.72,36000,7.06082521739975,7.06495194166474,6.8998829710651,6.8998829710651,87236.2621980942,0.0,1.0
2002-01-31,17.68,17.68,17.05,17.11,143700,7.29604850050424,7.29604850050424,7.0360648718098,7.06082521739975,348218.079940726,0.0,1.0
2002-02-01,17.4,17.92,17.4,17.92,21500,7.18050022108449,7.39508988286403,7.18050022108449,7.39508988286403,52099.4343683063,0.0,1.0
2002-02-04,17.6,17.7,17.2,17.4,79100,7.26303470638431,7.30430194903422,7.09796573578467,7.18050022108449,191677.453885257,0.0,1.0
2002-02-05,17.67,17.83,17.6,17.6,197200,7.29192177623925,7.35794936447911,7.26303470638431,7.26303470638431,477860.858485116,0.0,1.0
2002-02-06,17.59,17.71,17.44,17.67,24600,7.25890798211932,7.30842867329922,7.19700711814446,7.29192177623925,59611.4458353644,0.0,1.0
2002-02-07,17.19,17.65,17.18,17.54,267800,7.11550431391088,7.30591338804695,7.11136498621227,7.26038078336224,646964.965083381,0.0525,1.0
2002-02-08,17.64,18.0,17.6,18.0,370400,7.30177406034834,7.4507898574983,7.2852167495539,7.4507898574983,894831.303461106,0.0,1.0
2002-02-11,17.85,17.85,17.3,17.66,161100,7.38869994201915,7.38869994201915,7.16103691859559,7.31005271574556,389193.636575552,0.0,1.0
2002-02-12,17.95,17.95,17.79,17.82,154700,7.43009321900525,7.43009321900525,7.36386397582749,7.37628195892332,373732.188567584,0.0,1.0
2002-02-13,18.41,18.45,18.0,18.0,91300,7.62050229314132,7.63705960393576,7.4507898574983,7.4507898574983,220567.219238658,0.0,1.0
2002-02-14,18.2,19.05,18.1,18.5,159200,7.53357641147051,7.88541926585237,7.49218313448441,7.65775624242881,384603.519198186,0.0,1.0
2002-02-15,18.22,18.51,18.05,18.51,66900,7.54185506686773,7.66189557012742,7.47148649599136,7.66189557012742,161620.448708283,0.0,1.0
2002-02-19,18.2,18.44,18.12,18.32,70400,7.53357641147051,7.63292027623715,7.50046178988163,7.58324834385383,170075.92808764,0.0,1.0
2002-02-20,19.0,19.0,18.25,19.0,58100,7.86472262735932,7.86472262735932,7.55427304996356,7.86472262735932,140360.957697328,0.0,1.0
2002-02-21,18.68,18.9,18.2,18.9,137400,7.7322641410038,7.82332935037322,7.53357641147051,7.82332935037322,331937.961921047,0.0,1.0
2002-02-22,18.69,18.7,18.3,18.69,35200,7.73640346870241,7.74054279640102,7.57496968845661,7.73640346870241,85037.96404382,0.0,1.0
2002-02-25,19.12,19.27,18.75,18.75,86500,7.91439455974264,7.9764844752218,7.76123943489407,7.76123943489407,208971.133232683,0.0,1.0
2002-02-26,19.5,19.6,19.1,19.22,32800,8.07168901228983,8.11308228927593,7.90611590434542,7.95578783672874,79239.9210408323,0.0,1.0
2002-02-27,19.95,19.95,19.38,19.6,146100,8.25795875872729,8.25795875872729,8.02201707990651,8.11308228927593,352955.867806878,0.0,1.0
2002-02-28,19.71,20.0,19.7,19.95,88600,8.15861489396064,8.27865539722034,8.15447556626203,8.25795875872729,214044.420860297,0.0,1.0
2002-03-01,20.1,20.25,19.62,19.66,23500,8.32004867420644,8.38213858968559,8.12136094467315,8.13791825546759,56772.5044042549,0.0,1.0
2002-03-04,20.96,21.45,20.05,20.2,74800,8.67603085628692,8.87885791351881,8.29935203571339,8.36144195119254,180705.673593118,0.0,1.0
2002-03-05,20.1,20.86,20.1,20.86,60000,8.32004867420644,8.63463757930081,8.32004867420644,8.63463757930081,144951.075074693,0.0,1.0
2002-03-06,19.49,20.48,19.37,20.1,85800,8.06754968459122,8.47734312675363,8.0178777522079,8.32004867420644,207280.037356811,0.0,1.0
2002-03-07,19.55,19.71,19.5,19.59,75900,8.09238565078288,8.15861489396064,8.07168901228983,8.10894296157732,183363.109969487,0.0,1.0
2002-03-08,20.15,20.15,19.39,19.56,86700,8.34074531269949,8.34074531269949,8.02615640760512,8.09652497848149,209454.303482932,0.0,1.0
2002-03-11,20.71,20.71,20.0,20.1,75900,8.57254766382166,8.57254766382166,8.27865539722034,8.32004867420644,183363.109969487,0.0,1.0
2002-03-12,20.14,20.61,19.95,20.61,87100,8.33660598500088,8.53115438683556,8.25795875872729,8.53115438683556,210420.64398343,0.0,1.0
2002-03-13,19.97,20.2,19.95,20.15,149800,8.26623741412451,8.36144195119254,8.25795875872729,8.34074531269949,361894.517436484,0.0,1.0
2002-03-14,19.67,19.99,19.66,19.99,36600,8.1420575831662,8.27451606952173,8.13791825546759,8.27451606952173,88420.155795563,0.0,1.0
2002-03-15,19.4,19.6,18.95,19.0,117300,8.03029573530373,8.11308228927593,7.84402598886627,7.86472262735932,283379.351771025,0.0,1.0
2002-03-18,19.35,19.47,19.33,19.4,26300,8.00959909681068,8.059271029194,8.00132044141346,8.03029573530373,63536.8879077405,0.0,1.0
2002-03-19,19.02,19.4,18.99,19.37,42500,7.87300128275654,8.03029573530373,7.86058329966071,8.0178777522079,102673.678177908,0.0,1.0
2002-03-20,19.3,19.4,18.98,19.1,33200,7.98890245831763,8.03029573530373,7.8564439719621,7.90611590434542,80206.2615413303,0.0,1.0
2002-03-21,18.0,19.4,17.92,19.4,137800,7.4507898574983,8.03029573530373,7.41767523590942,8.03029573530373,332904.302421546,0.0,1.0
2002-03-22,18.05,18.1,17.79,18.0,148300,7.47148649599136,7.49218313448441,7.36386397582749,7.4507898574983,358270.740559617,0.0,1.0
2002-03-25,17.01,17.95,16.7,17.95,346900,7.0409964153359,7.43009321900525,6.91267725667898,7.43009321900525,838058.799056852,0.0,1.0
2002-03-26,17.3,17.86,17.0,17.0,165600,7.16103691859559,7.39283926971776,7.03685708763729,7.03685708763729,400064.967206154,0.0,1.0
2002-03-27,17.09,17.3,16.9,17.3,290800,7.07411103692478,7.16103691859559,6.99546381065119,7.16103691859559,702529.543862013,0.0,1.0
2002-03-28,17.21,17.65,17.13,17.13,195900,7.1237829693081,7.30591338804695,7.09066834771922,7.09066834771922,473265.260118874,0.0,1.0
2002-04-01,17.35,17.4,16.87,17.4,178600,7.18173355708864,7.20243019558169,6.98304582755536,7.20243019558169,431471.033472337,0.0,1.0
2002-04-02,17.5,17.6,17.15,17.25,135700,7.2438234725678,7.2852167495539,7.09894700311644,7.14034028010254,327831.014793931,0.0,1.0
2002-04-03,17.4,17.54,17.33,17.51,50400,7.20243019558169,7.26038078336224,7.17345490169142,7.24796280026641,121758.903062742,0.0,1.0
2002-04-04,17.78,17.78,17.45,17.45,54900,7.35972464812888,7.35972464812888,7.22312683407474,7.22312683407474,132630.233693344,0.0,1.0
2002-04-05,17.95,18.25,17.77,17.77,48600,7.43009321900525,7.55427304996356,7.35558532043027,7.35558532043027,117410.370810502,0.0,1.0
2002-04-08,18.7,18.72,17.95,17.98,50400,7.74054279640102,7.74882145179824,7.43009321900525,7.44251120210108,121758.903062742,0.0,1.0
2002-04-09,18.98,19.18,18.88,19.0,91700,7.8564439719621,7.9392305259343,7.815050694976,7.86472262735932,221533.559739156,0.0,1.0
2002-04-10,18.7,19.5,18.6,19.35,254800,7.74054279640102,8.07168901228983,7.69914951941492,8.00959909681068,615558.898817197,0.0,1.0
2002-04-11,18.62,18.92,18.56,18.7,41100,7.70742817481214,7.83160800577044,7.68259220862047,7.74054279640102,99291.4864261648,0.0,1.0
2002-04-12,19.15,19.15,18.7,18.7,70900,7.92681254283847,7.92681254283847,7.74054279640102,7.74054279640102,171283.853713263,0.0,1.0
2002-04-15,19.17,19.33,18.7,19.15,82800,7.9350911982357,8.00132044141346,7.74054279640102,7.92681254283847,200032.483603077,0.0,1.0
2002-04-16,19.25,19.25,19.0,19.17,55600,7.96820581982458,7.96820581982458,7.86472262735932,7.9350911982357,134321.329569216,0.0,1.0
2002-04-17,19.52,19.55,19.15,19.3,48700,8.07996766768705,8.09238565078288,7.92681254283847,7.98890245831763,117651.955935626,0.0,1.0
2002-04-18,19.5,19.6,19.28,19.6,87800,8.07168901228983,8.11308228927593,7.98062380292041,8.11308228927593,212111.739859301,0.0,1.0
2002-04-19,19.06,19.53,19.06,19.5,76300,7.88955859355098,8.08410699538566,7.88955859355098,8.07168901228983,184329.450469985,0.0,1.0
2002-04-22,19.1,19.22,19.04,19.05,197200,7.90611590434542,7.95578783672874,7.88127993815376,7.88541926585237,476405.866745492,0.0,1.0
2002-04-23,19.16,19.35,19.13,19.2,86100,7.93095187053708,8.00959909681068,7.91853388744125,7.94750918133153,208004.792732185,0.0,1.0
2002-04-24,18.45,19.4,18.35,19.2,253600,7.63705960393576,8.03029573530373,7.59566632694966,7.94750918133153,612659.877315704,0.0,1.0
2002-04-25,18.52,18.69,18.35,18.45,90100,7.66603489782603,7.73640346870241,7.59566632694966,7.63705960393576,217668.197737164,0.0,1.0
2002-04-26,18.6,18.64,18.45,18.45,17700,7.69914951941492,7.71570683020936,7.63705960393576,7.63705960393576,42760.5671470345,0.0,1.0
2002-04-29,18.72,18.8,18.55,18.66,81300,7.74882145179824,7.78193607338712,7.67845288092186,7.72398548560658,196408.706726209,0.0,1.0
2002-04-30,18.9,18.9,18.13,18.63,109100,7.82332935037322,7.82332935037322,7.50460111758024,7.71156750251074,263569.371510817,0.0,1.0
2002-05-01,19.08,19.25,18.88,18.9,103800,7.8978372489482,7.96820581982458,7.815050694976,7.82332935037322,250765.359879219,0.0,1.0
2002-05-02,19.18,19.45,19.0,19.1,33500,7.9392305259343,8.05099237379678,7.86472262735932,7.90611590434542,80931.0169167038,0.0,1.0
2002-05-03,19.0,19.18,18.88,19.18,39200,7.86472262735932,7.9392305259343,7.815050694976,7.9392305259343,94701.3690487996,0.0,1.0
2002-05-06,18.91,19.18,18.9,18.92,38800,7.82746867807183,7.9392305259343,7.82332935037322,7.83160800577044,93735.0285483016,0.0,1.0
2002-05-07,19.19,19.3,18.95,18.95,37600,7.94336985363292,7.98890245831763,7.84402598886627,7.84402598886627,90836.0070468077,0.0,1.0
2002-05-08,18.95,19.38,18.84,19.24,33400,7.84402598886627,8.02201707990651,7.79849338418156,7.96406649212596,80689.4317915793,0.0,1.0
2002-05-09,18.45,19.15,18.45,19.0,121500,7.63705960393576,7.92681254283847,7.63705960393576,7.86472262735932,293525.927026254,0.0,1.0
2002-05-10,17.7,18.44,17.52,18.43,45800,7.32661002654,7.63292027623715,7.25210212796502,7.62878094853854,110645.987307016,0.0,1.0
2002-05-13,18.05,18.17,17.65,17.68,30500,7.47148649599136,7.52115842837468,7.30591338804695,7.31833137114278,73683.463162969,0.0,1.0
2002-05-14,18.0,18.15,17.72,18.0,62300,7.4507898574983,7.51287977297746,7.33488868193722,7.4507898574983,150507.532952557,0.0,1.0
2002-05-15,17.99,18.1,17.7,17.98,36700,7.44665052979969,7.49218313448441,7.32661002654,7.44251120210108,88661.7409206874,0.0,1.0
2002-05-16,17.84,17.98,17.75,17.97,69800,7.38456061432054,7.44251120210108,7.34730666503305,7.43837187440247,168626.417336893,0.0,1.0
2002-05-17,18.05,18.2,17.85,17.85,44100,7.47148649599136,7.53357641147051,7.38869994201915,7.38869994201915,106539.0401799,0.0,1.0
2002-05-20,18.1,18.45,18.04,18.04,74700,7.51391460490211,7.65921129615712,7.48900660068696,7.48900660068696,179942.156797723,0.0525,1.0
2002-05-21,18.13,18.25,18.1,18.13,47600,7.52636860700968,7.57618461543997,7.51391460490211,7.52636860700968,114661.936593998,0.0,1.0
2002-05-22,17.95,18.23,17.95,18.17,45900,7.45164459436425,7.56788194736826,7.45164459436425,7.54297394315311,110566.867429926,0.0,1.0
2002-05-23,17.65,18.05,17.25,18.0,56900,7.32710457328852,7.49315793472282,7.16105121185422,7.47240126454353,137064.373785682,0.0,1.0
2002-05-24,17.3,17.95,17.3,17.65,57900,7.18180788203351,7.45164459436425,7.18180788203351,7.32710457328852,139473.237999842,0.0,1.0
2002-05-28,17.4,17.85,17.06,17.6,100300,7.22332122239208,7.41013125400567,7.08217586517293,7.30634790310923,241609.08068021,0.0,1.0
2002-05-29,17.6,17.6,17.35,17.4,14800,7.30634790310923,7.30634790310923,7.2025645522128,7.22332122239208,35651.1903695624,0.0,1.0
2002-05-30,18.07,18.07,17.56,17.58,37100,7.50146060279454,7.50146060279454,7.2897425669658,7.29804523503752,89368.8623453218,0.0,1.0
2002-05-31,18.23,18.39,18.02,18.05,51300,7.56788194736826,7.63430329194198,7.48070393261525,7.49315793472282,123574.734186388,0.0,1.0
2002-06-03,17.05,18.4,17.04,18.4,102400,7.07802453113707,7.63845462597783,7.07387319710121,7.63845462597783,246667.695529945,0.0,1.0
2002-06-04,17.8,17.85,17.51,17.65,43700,7.38937458382638,7.41013125400567,7.26898589678652,7.32710457328852,105267.366158775,0.0,1.0
2002-06-05,17.18,17.8,17.14,17.58,81500,7.13199187360322,7.38937458382638,7.11538653745979,7.29804523503752,196322.433454009,0.0,1.0
2002-06-06,17.05,17.27,16.81,17.18,89900,7.07802453113707,7.16935387992594,6.97839251427649,7.13199187360322,216556.89285295,0.0,1.0
2002-06-07,16.99,17.1,16.68,16.98,50000,7.05311652692192,7.09878120131636,6.92442517181034,7.04896519288607,120443.210707981,0.0,1.0
2002-06-10,16.78,17.3,16.74,17.1,43300,6.96593851216892,7.18180788203351,6.94933317602549,7.09878120131636,104303.820473111,0.0,1.0
2002-06-11,16.66,17.2,16.35,16.88,54200,6.91612250373863,7.14029454167493,6.78743114862704,7.00745185252749,130560.440407451,0.0,1.0
2002-06-12,19.15,19.15,17.4,17.4,1554600,7.94980467866715,7.94980467866715,7.22332122239208,7.22332122239208,3744820.30733254,0.0,1.0
2002-06-13,18.85,19.35,18.76,19.0,413800,7.82526465759142,8.0328313593843,7.78790265126871,7.88753466812929,996788.011819251,0.0,1.0
2002-06-14,18.9,18.98,18.5,18.85,196400,7.84602132777071,7.87923200005757,7.67996796633641,7.82526465759142,473100.931660949,0.0,1.0
2002-06-17,19.0,19.15,18.91,18.95,72000,7.88753466812929,7.94980467866715,7.85017266180657,7.86677799795,173438.223419492,0.0,1.0
2002-06-18,18.95,19.05,18.88,18.9,155200,7.86677799795,7.90829133830857,7.837718659699,7.84602132777071,373855.726037573,0.0,1.0
2002-06-19,18.95,19.04,18.85,18.9,158300,7.86677799795,7.90414000427272,7.82526465759142,7.84602132777071,381323.205101467,0.0,1.0
2002-06-20,18.85,19.24,18.85,18.96,34300,7.82526465759142,7.98716668498987,7.82526465759142,7.87092933198586,82624.042545675,0.0,1.0
2002-06-21,19.0,19.05,18.55,18.65,71000,7.88753466812929,7.90829133830857,7.7007246365157,7.74223797687427,171029.359205333,0.0,1.0
2002-06-24,19.38,19.43,19.05,19.05,73700,8.04528536149187,8.06604203167116,7.90829133830857,7.90829133830857,177533.292583564,0.0,1.0
2002-06-25,18.96,19.45,18.85,19.39,121700,7.87092933198586,8.07434469974288,7.82526465759142,8.04943669552773,293158.774863225,0.0,1.0
2002-06-26,18.84,18.92,18.68,18.91,106200,7.82111332355557,7.85432399584243,7.75469197898185,7.85017266180657,255821.379543751,0.0,1.0
2002-06-27,19.3,19.3,18.66,18.9,73500,8.01207468920501,8.01207468920501,7.74638931091013,7.84602132777071,177051.519740732,0.0,1.0
2002-06-28,19.75,19.75,19.15,19.25,174800,8.1988847208186,8.1988847208186,7.94980467866715,7.99131801902572,421069.464635101,0.0,1.0
2002-07-01,18.8,19.75,18.78,19.75,86800,7.80450798741214,8.1988847208186,7.79620531934042,8.1988847208186,209089.413789055,0.0,1.0
2002-07-02,18.09,18.76,17.95,18.75,180800,7.50976327086625,7.78790265126871,7.45164459436425,7.78375131723285,435522.649920059,0.0,1.0
2002-07-03,18.15,18.2,17.72,18.05,79800,7.5346712750814,7.55542794526068,7.35616391153952,7.49315793472282,192227.364289937,0.0,1.0
2002-07-05,18.75,18.77,18.22,18.22,28000,7.78375131723285,7.79205398530456,7.5637306133324,7.5637306133324,67448.1979964693,0.0,1.0
2002-07-08,18.35,18.76,18.35,18.76,44500,7.61769795579855,7.78790265126871,7.61769795579855,7.78790265126871,107194.457530103,0.0,1.0
2002-07-09,17.98,18.36,17.88,18.36,58600,7.46409859647182,7.6218492898344,7.42258525611324,7.6218492898344,141159.442949754,0.0,1.0
2002-07-10,16.9,17.95,16.64,17.95,247300,7.01575452059921,7.45164459436425,6.90781983566691,7.45164459436425,595712.120161673,0.0,1.0
2002-07-11,16.06,16.85,15.93,16.85,189100,6.66704246158718,6.99499785041992,6.61307511912103,6.99499785041992,455516.222897584,0.0,1.0
2002-07-12,15.25,16.02,15.18,15.96,87800,6.33078440468272,6.65043712544375,6.30172506643171,6.6255291212286,211498.278003214,0.0,1.0
2002-07-15,14.38,15.53,14.05,15.45,114800,5.96961834356311,6.44702175768673,5.83262432037982,6.41381108539987,276537.611785524,0.0,1.0
2002-07-16,13.78,14.5,13.7,14.38,148800,5.72053830141166,6.0194343519934,5.6873276291248,5.96961834356311,358438.995066951,0.0,1.0
2002-07-17,13.55,14.35,13.08,13.78,149900,5.62505761858694,5.95716434145554,5.42994491890164,5.72053830141166,361088.745702527,0.0,1.0
2002-07-18,13.4,13.76,13.38,13.53,53900,5.56278760804908,5.71223563333995,5.55448493997736,5.61675495051522,129837.781143203,0.0,1.0
2002-07-19,12.6,13.48,12.4,13.36,68200,5.23068088518047,5.59599828033594,5.14765420446332,5.54618227190565,164284.539405686,0.0,1.0
2002-07-22,12.35,12.72,12.19,12.61,82200,5.12689753428404,5.28049689361076,5.06047618971032,5.23483221921633,198008.63840392,0.0,1.0
2002-07-23,11.6,12.3,11.36,12.25,79500,4.81554748159472,5.10614086410475,4.71591546473414,5.08538419392546,191504.70502569,0.0,1.0
2002-07-24,11.95,12.1,11.34,11.94,332100,4.96084417284974,5.0231141833876,4.70761279666243,4.95669283881388,799983.805522409,0.0,1.0
2002-07-25,12.1,12.67,11.98,11.98,154000,5.0231141833876,5.25974022343148,4.97329817495731,4.97329817495731,370965.088980581,0.0,1.0
2002-07-26,12.85,13.15,12.45,12.5,135400,5.33446423607691,5.45900425715264,5.16841087464261,5.1891675448219,326160.214597212,0.0,1.0
2002-07-29,13.3,13.3,12.55,12.7,108100,5.5212742676905,5.5212742676905,5.20992421500119,5.27219422553905,260398.221550655,0.0,1.0
2002-07-30,13.57,13.62,13.4,13.4,63200,5.63336028665865,5.65411695683794,5.56278760804908,5.56278760804908,152240.218334888,0.0,1.0
2002-07-31,13.15,13.54,13.0,13.54,107100,5.45900425715264,5.62090628455108,5.39673424661478,5.62090628455108,257989.357336495,0.0,1.0
2002-08-01,12.89,13.06,12.72,13.06,87200,5.35106957222034,5.42164225082992,5.28049689361076,5.42164225082992,210052.959474719,0.0,1.0
2002-08-02,11.99,12.79,11.65,12.79,38900,4.97744950899317,5.30955623186177,4.83630415177401,5.30955623186177,93704.8179308091,0.0,1.0
2002-08-05,11.92,12.01,11.9,12.0,39200,4.94839017074216,4.98575217706488,4.94008750267045,4.98160084302902,94427.4771950571,0.0,1.0
2002-08-06,12.0,12.15,11.8,11.96,55900,5.0054710137352,5.06803940140689,4.92204649683962,4.98878611035609,134013.362210929,0.0575,1.0
2002-08-07,11.69,12.05,11.5,12.0,51300,4.87616301254704,5.0263271429591,4.79690972149624,5.0054710137352,122985.429005736,0.0,1.0
2002-08-08,11.5,11.8,11.38,11.79,61900,4.79690972149624,4.92204649683962,4.74685501135888,4.91787527099484,148397.622913354,0.0,1.0
2002-08-09,12.12,12.16,11.4,11.4,36100,5.05552572387256,5.07221062725167,4.75519746304844,4.75519746304844,86545.3018929252,0.0,1.0
2002-08-12,12.45,12.5,12.0,12.08,98700,5.19317617675027,5.21403230597417,5.0054710137352,5.03884082049344,236621.088554896,0.0,1.0
2002-08-13,12.9,13.25,12.45,12.51,84700,5.38088133976534,5.52687424433262,5.19317617675027,5.21820353181895,203057.81358257,0.0,1.0
2002-08-14,13.3,13.35,12.81,12.91,42600,5.54773037355652,5.56858650278041,5.34334030716233,5.38505256561012,102128.250987219,0.0,1.0
2002-08-15,12.95,13.32,12.95,13.32,53800,5.40173746898924,5.55607282524608,5.40173746898924,5.55607282524608,128978.87096508,0.0,1.0
2002-08-16,12.95,13.0,12.85,12.9,26500,5.40173746898924,5.42259359821314,5.36002521054145,5.38088133976534,63530.4847690449,0.0,1.0
2002-08-19,13.42,13.52,12.96,13.0,78600,5.59778508369387,5.63949734214166,5.40590869483402,5.42259359821314,188433.815201771,0.0,1.0
2002-08-20,14.12,14.22,13.42,13.45,49400,5.88977089282842,5.93148315127622,5.59778508369387,5.61029876122821,118430.413116635,0.0,1.0
2002-08-21,13.65,14.2,13.65,14.2,161000,5.69372327812379,5.92314069958666,5.69372327812379,5.92314069958666,385977.662181745,0.0,1.0
2002-08-22,13.64,13.7,13.5,13.66,100900,5.68955205227901,5.71457940734769,5.6311548904521,5.69789450396857,241895.317479118,0.0,1.0
2002-08-23,13.35,13.6,13.34,13.6,49100,5.56858650278041,5.6728671488999,5.56441527693563,5.6728671488999,117711.200081513,0.0,1.0
2002-08-26,13.47,13.55,13.24,13.42,46300,5.61864121291777,5.652011019676,5.52270301848784,5.59778508369387,110998.545087048,0.0,1.0
2002-08-27,13.35,13.6,13.3,13.47,106100,5.56858650278041,5.6728671488999,5.54773037355652,5.61864121291777,254361.676754553,0.0,1.0
2002-08-28,12.8,13.34,12.4,13.33,181500,5.33916908131755,5.56441527693563,5.17232004752638,5.56024405109086,435123.886248364,0.0,1.0
2002-08-29,12.5,12.7,12.28,12.7,155200,5.21403230597417,5.29745682286976,5.12226533738902,5.29745682286976,372072.876836067,0.0,1.0
2002-08-30,12.9,13.18,12.5,12.5,262100,5.38088133976534,5.49767566341917,5.21403230597417,5.21403230597417,628352.45501761,0.0,1.0
2002-09-03,12.65,13.0,12.5,13.0,84000,5.27660069364586,5.42259359821314,5.21403230597417,5.42259359821314,201379.649833954,0.0,1.0
2002-09-04,12.9,12.9,12.45,12.67,70700,5.38088133976534,5.38088133976534,5.19317617675027,5.28494314533542,169494.538610244,0.0,1.0
2002-09-05,13.56,13.85,12.77,12.85,141000,5.65618224552078,5.77714779501938,5.32665540378321,5.36002521054145,338030.126506994,0.0,1.0
2002-09-06,13.31,13.73,12.85,13.1,115300,5.5519015994013,5.72709308488203,5.36002521054145,5.46430585666093,276417.543164939,0.0,1.0
2002-09-09,14.02,14.5,13.25,13.29,106800,5.84805863438063,6.04827747493004,5.52687424433262,5.54355914771174,256039.84050317,0.0,1.0
2002-09-10,13.71,14.18,13.41,14.04,71100,5.71875063319247,5.9147982478971,5.59361385784909,5.85640108607019,170453.489323739,0.0,1.0
2002-09-11,13.7,13.95,13.64,13.81,37200,5.71457940734769,5.81886005346717,5.68955205227901,5.76046289164026,89182.4163550366,0.0,1.0
2002-09-12,13.09,13.71,12.95,13.7,131400,5.46013463081615,5.71875063319247,5.40173746898924,5.71457940734769,315015.309383113,0.0,1.0
2002-09-13,13.47,13.6,13.0,13.05,42400,5.61864121291777,5.6728671488999,5.42259359821314,5.44344972743703,101648.775630472,0.0,1.0
2002-09-16,13.71,13.74,13.45,13.45,30000,5.71875063319247,5.73126431072681,5.61029876122821,5.61029876122821,71921.3035121263,0.0,1.0
2002-09-17,13.05,13.76,13.05,13.74,42000,5.44344972743703,5.73960676241637,5.44344972743703,5.73126431072681,100689.824916977,0.0,1.0
2002-09-18,13.1,13.2,12.7,13.06,52300,5.46430585666093,5.50601811510872,5.29745682286976,5.44762095328181,125382.805789473,0.0,1.0
2002-09-19,12.62,13.05,12.51,13.0,105500,5.26408701611152,5.44344972743703,5.21820353181895,5.42259359821314,252923.250684311,0.0,1.0
2002-09-20,12.82,13.01,12.2,12.52,104300,5.34751153300711,5.42676482405792,5.08889553063079,5.22237475766373,250046.398543826,0.0,1.0
2002-09-23,12.65,13.1,12.48,13.0,77400,5.27660069364586,5.46430585666093,5.20568985428461,5.42259359821314,185556.963061286,0.0,1.0
2002-09-24,12.2,12.91,12.18,12.65,19000,5.08889553063079,5.38505256561012,5.08055307894123,5.27660069364586,45550.1588910133,0.0,1.0
2002-09-25,12.55,12.57,12.14,12.25,77200,5.23488843519807,5.24323088688763,5.06386817556211,5.10975165985469,185077.487704538,0.0,1.0
2002-09-26,12.88,12.88,12.53,12.55,63000,5.37253888807578,5.37253888807578,5.22654598350851,5.23488843519807,151034.737375465,0.0,1.0
2002-09-27,12.17,12.88,12.17,12.88,65600,5.07638185309645,5.37253888807578,5.07638185309645,5.37253888807578,157267.917013183,0.0,1.0
2002-09-30,12.5,12.5,12.01,12.07,88200,5.21403230597417,5.21403230597417,5.00964223957998,5.03466959464866,211448.632325651,0.0,1.0
2002-10-01,12.32,12.48,12.05,12.48,56000,5.13895024076814,5.20568985428461,5.0263271429591,5.20568985428461,134253.099889302,0.0,1.0
2002-10-02,11.88,12.35,11.86,12.35,102100,4.95541630359785,5.15146391830248,4.94707385190829,5.15146391830248,244772.169619603,0.0,1.0
2002-10-03,11.4,11.88,11.25,11.88,52500,4.75519746304844,4.95541630359785,4.69262907537675,4.95541630359785,125862.281146221,0.0,1.0
2002-10-04,11.15,11.43,10.9,11.41,59500,4.65091681692896,4.76771114058278,4.54663617080948,4.75936868889322,142643.918632384,0.0,1.0
2002-10-07,10.33,11.2,10.18,11.2,71500,4.30887629765705,4.67177294615286,4.24630790998536,4.67177294615286,171412.440037235,0.0,1.0
2002-10-08,10.4,10.66,10.35,10.43,124200,4.33807487857051,4.44652675053477,4.31721874934661,4.35058855610485,297754.196540203,0.0,1.0
2002-10-09,9.57,10.18,9.4,10.0,129500,3.99186313345382,4.24630790998536,3.92095229409258,4.17122584477934,310460.293494012,0.0,1.0
2002-10-10,10.03,10.14,9.77,9.77,141900,4.18373952231367,4.22962300660625,4.07528765034941,4.07528765034941,340187.765612358,0.0,1.0
2002-10-11,10.1,10.38,10.1,10.1,200600,4.21293810322713,4.32973242688095,4.21293810322713,4.21293810322713,480913.782817751,0.0,1.0
2002-10-14,9.93,10.09,9.83,10.07,35600,4.14202726386588,4.20876687738235,4.10031500541809,4.20042442569279,85346.6135010565,0.0,1.0
2002-10-15,10.4,10.83,10.0,10.0,200800,4.33807487857051,4.51743758989602,4.17122584477934,4.17122584477934,481393.258174499,0.0,1.0
2002-10-16,10.15,10.6,10.12,10.3,51200,4.23379423245103,4.4214993954661,4.22128055491669,4.29636262012272,122745.691327362,0.0,1.0
2002-10-17,11.37,11.37,10.25,10.25,107600,4.7426837855141,4.7426837855141,4.27550649089882,4.27550649089882,257957.74193016,0.0,1.0
2002-10-18,11.0,11.37,10.84,11.37,82800,4.58834842925727,4.7426837855141,4.5216088157408,4.7426837855141,198502.797693469,0.0,1.0
2002-10-21,11.71,11.85,11.02,11.03,59700,4.8845054642366,4.94290262606351,4.59669088094683,4.60086210679161,143123.393989131,0.0,1.0
2002-10-22,11.04,11.71,10.99,11.71,34000,4.60503333263639,4.8845054642366,4.58417720341249,4.8845054642366,81510.8106470764,0.0,1.0
2002-10-23,11.99,12.0,11.04,11.04,57700,5.00129978789042,5.0054710137352,4.60503333263639,4.60503333263639,138328.640421656,0.0,1.0
2002-10-24,11.75,12.3,11.7,12.2,113900,4.90119036761572,5.13060778907858,4.88033423839182,5.08889553063079,273061.215667706,0.0,1.0
2002-10-25,13.7,13.71,11.76,11.76,88000,5.71457940734769,5.71875063319247,4.9053615934605,4.9053615934605,210969.156968904,0.0,1.0
2002-10-28,12.28,13.4,12.0,13.4,162200,5.12226533738902,5.58944263200431,5.0054710137352,5.58944263200431,388854.51432223,0.0,1.0
2002-10-29,12.9,13.1,12.35,12.35,98700,5.38088133976534,5.46430585666093,5.15146391830248,5.15146391830248,236621.088554896,0.0,1.0
2002-10-30,12.38,12.9,12.2,12.9,166800,5.16397759583682,5.38088133976534,5.08889553063079,5.38088133976534,399882.447527422,0.0,1.0
2002-10-31,12.84,12.9,12.25,12.48,178600,5.35585398469667,5.38088133976534,5.10975165985469,5.20568985428461,428171.493575525,0.0,1.0
2002-11-01,12.9,12.9,12.68,12.82,48000,5.38088133976534,5.38088133976534,5.2891143711802,5.34751153300711,115074.085619402,0.0,1.0
2002-11-04,12.88,13.08,12.76,12.8,92600,5.37253888807578,5.45596340497137,5.32248417793843,5.33916908131755,221997.090174097,0.0,1.0
2002-11-05,12.55,12.71,12.2,12.68,137000,5.23488843519807,5.30162804871454,5.08889553063079,5.2891143711802,328440.619372043,0.0,1.0
2002-11-06,12.97,13.25,12.55,12.55,136800,5.43406446928628,5.55137657810665,5.25809630605573,5.25809630605573,326513.608741385,0.0575,1.0
2002-11-07,11.99,12.67,11.98,12.67,117300,5.023472088415,5.3083729241216,5.01928237024284,5.3083729241216,279971.098723424,0.0,1.0
2002-11-08,11.95,12.2,11.8,11.99,56300,5.00671321572637,5.11145617003027,4.94386744314403,5.023472088415,134376.580205701,0.0,1.0
2002-11-11,10.8,11.85,10.7,11.85,209900,4.52489562592844,4.96481603400481,4.48299844420688,4.96481603400481,500988.351424098,0.0,1.0
2002-11-12,11.49,11.5,10.4,10.4,106700,4.8139861798072,4.81817589797935,4.3573068990422,4.3573068990422,254671.067636738,0.0,1.0
2002-11-13,11.5,11.5,10.79,11.3,156900,4.81817589797935,4.81817589797935,4.52070590775628,4.73438153453623,374488.195990667,0.0,1.0
2002-11-14,12.6,12.7,11.55,11.55,70100,5.27904489691651,5.32094207863807,4.83912448884013,4.83912448884013,167314.356526104,0.0,1.0
2002-11-15,12.31,12.54,12.25,12.5,34700,5.15754306992399,5.25390658788357,5.13240476089105,5.23714771519495,82821.7998781143,0.0,1.0
2002-11-18,12.52,12.7,12.35,12.38,63100,5.24552715153926,5.32094207863807,5.17430194261261,5.18687109712908,150606.788827349,0.0,1.0
2002-11-19,12.52,12.7,12.49,12.51,63600,5.24552715153926,5.32094207863807,5.23295799702279,5.24133743336711,151800.186520117,0.0,1.0
2002-11-20,13.41,13.44,12.6,12.62,76100,5.61841206886114,5.63098122337761,5.27904489691651,5.28742433326082,181635.128839323,0.0,1.0
2002-11-21,13.05,13.4,13.04,13.31,94600,5.46758221466353,5.61422235068899,5.46339249649137,5.57651488713958,225790.843471747,0.0,1.0
2002-11-22,13.6,13.75,13.25,13.25,96500,5.69801671413211,5.76086248671445,5.55137657810665,5.55137657810665,230325.754704266,0.0,1.0
2002-11-25,13.36,13.36,12.95,13.3,133400,5.59746347800036,5.59746347800036,5.42568503294197,5.57232516896743,318398.504430561,0.0,1.0
2002-11-26,13.28,13.44,13.0,13.36,118600,5.56394573262311,5.63098122337761,5.44663362380275,5.59746347800036,283073.932724622,0.0,1.0
2002-11-27,13.35,14.0,13.07,13.31,118700,5.59327375982821,5.86560544101834,5.47596165100784,5.57651488713958,283312.612263175,0.0,1.0
2002-11-29,13.0,13.57,13.0,13.36,68000,5.44663362380275,5.68544755961564,5.44663362380275,5.59746347800036,162302.086216478,0.0,1.0
2002-12-02,13.2,13.45,13.0,13.0,85400,5.53042798724587,5.63517094154977,5.44663362380275,5.44663362380275,203832.325924812,0.0,1.0
2002-12-03,12.48,12.95,12.32,12.95,137100,5.22876827885064,5.42568503294197,5.16173278809614,5.42568503294197,327229.647357045,0.0,1.0
2002-12-04,13.13,13.39,12.45,12.45,124700,5.50109996004078,5.61003263251683,5.21619912433417,5.21619912433417,297633.384576393,0.0,1.0
2002-12-05,12.45,13.15,12.1,13.15,261200,5.21619912433417,5.50947939638509,5.06955898830871,5.50947939638509,623430.954702117,0.0,1.0
2002-12-06,12.71,12.98,12.41,12.42,93300,5.32513179681023,5.43825418745844,5.19944025164555,5.2036299698177,222688.009470549,0.0,1.0
2002-12-09,12.85,12.86,12.2,12.65,177600,5.38378785122041,5.38797756939256,5.11145617003027,5.29999348777729,423894.860471271,0.0,1.0
2002-12-10,13.15,13.4,12.88,12.9,195400,5.50947939638509,5.61422235068899,5.39635700573688,5.40473644208119,466379.81833382,0.0,1.0
2002-12-11,13.19,13.45,13.05,13.05,26900,5.52623826907371,5.63517094154977,5.46758221466353,5.46758221466353,64204.7958709302,0.0,1.0
2002-12-12,13.43,13.53,13.29,13.29,40800,5.62679150520545,5.66868868692701,5.56813545079527,5.56813545079527,97381.2517298867,0.0,1.0
2002-12-13,12.78,13.48,12.78,13.48,65100,5.35445982401532,5.64774009606623,5.35445982401532,5.64774009606623,155380.379598422,0.0,1.0
2002-12-16,13.9,13.9,13.1,13.1,130400,5.82370825929678,5.82370825929678,5.48853080552431,5.48853080552431,311238.118273952,0.0,1.0
2002-12-17,13.38,13.75,13.03,13.75,204600,5.60584291434467,5.76086248671445,5.45920277831922,5.76086248671445,488338.335880755,0.0,1.0
2002-12-18,13.5,13.85,13.06,13.34,111600,5.65611953241055,5.802759668436,5.47177193283568,5.58908404165605,266366.365025866,0.0,1.0
2002-12-19,12.9,13.48,12.75,13.48,188300,5.40473644208119,5.64774009606623,5.34189066949885,5.64774009606623,449433.571096511,0.0,1.0
2002-12-20,13.65,13.9,13.44,13.5,155100,5.71896530499289,5.82370825929678,5.63098122337761,5.65611953241055,370191.964296701,0.0,1.0
2002-12-23,12.39,13.35,12.33,13.35,284600,5.19106081530123,5.59327375982821,5.1659225062683,5.59327375982821,679281.96672367,0.0,1.0
2002-12-24,13.45,13.5,12.8,12.8,152000,5.63517094154977,5.65611953241055,5.36283926035963,5.36283926035963,362792.898601538,0.0,1.0
2002-12-26,13.28,13.57,13.05,13.45,209100,5.56394573262311,5.68544755961564,5.46758221466353,5.63517094154977,499078.915115669,0.0,1.0
2002-12-27,13.09,13.44,13.05,13.38,45800,5.48434108735215,5.63098122337761,5.46758221466353,5.60584291434467,109315.228657569,0.0,1.0
2002-12-30,13.35,13.35,12.55,13.15,107300,5.59327375982821,5.59327375982821,5.25809630605573,5.50947939638509,256103.14486806,0.0,1.0
2002-12-31,13.9,14.2,13.4,13.41,249600,5.82370825929678,5.94939980446146,5.61422235068899,5.61841206886114,595744.128229895,0.0,1.0
2003-01-02,13.32,13.81,13.0,13.81,233100,5.58070460531174,5.78600079574738,5.44663362380275,5.78600079574738,556362.004368543,0.0,1.0
2003-01-03,13.35,13.37,12.95,13.32,76400,5.59327375982821,5.60165319617252,5.42568503294197,5.58070460531174,182351.167454984,0.0,1.0
2003-01-06,13.24,13.45,13.02,13.4,59100,5.54718685993449,5.63517094154977,5.45501306014706,5.61422235068899,141059.607285203,0.0,1.0
2003-01-07,13.03,13.25,12.64,13.2,94700,5.45920277831922,5.55137657810665,5.29580376960513,5.53042798724587,226029.5230103,0.0,1.0
2003-01-08,12.79,13.07,12.79,13.0,31100,5.35864954218747,5.47596165100784,5.35864954218747,5.44663362380275,74229.3364901832,0.0,1.0
2003-01-09,12.96,13.3,12.8,12.8,83700,5.42987475111412,5.57232516896743,5.36283926035963,5.36283926035963,199774.7737694,0.0,1.0
2003-01-10,12.03,12.45,11.7,12.45,288400,5.04023096110362,5.21619912433417,4.90197026142247,5.21619912433417,688351.789188708,0.0,1.0
2003-01-13,12.36,12.36,11.97,12.13,114900,5.17849166078477,5.17849166078477,5.01509265207068,5.08212814282518,274242.789798136,0.0,1.0
2003-01-14,12.28,12.34,12.02,12.34,53400,5.14497391540752,5.17011222444046,5.03604124293146,5.17011222444046,127454.873587646,0.0,1.0
2003-01-15,12.3,12.4,12.11,12.3,84900,5.15335335175183,5.19525053347339,5.07374870648087,5.15335335175183,202638.928232044,0.0,1.0
2003-01-16,12.35,12.4,12.09,12.3,64600,5.17430194261261,5.19525053347339,5.06536927013656,5.15335335175183,154186.981905654,0.0,1.0
2003-01-17,12.17,12.37,12.17,12.33,59100,5.0988870155138,5.18268137895692,5.0988870155138,5.1659225062683,141059.607285203,0.0,1.0
2003-01-21,12.15,12.3,12.08,12.23,37800,5.09050757916949,5.15335335175183,5.0611795519644,5.12402532454674,90220.8655732773,0.0,1.0
2003-01-22,12.04,12.15,12.01,12.15,61800,5.04442067927578,5.09050757916949,5.03185152475931,5.09050757916949,147503.954826152,0.0,1.0
2003-01-23,12.05,12.2,11.8,12.1,57100,5.04861039744793,5.11145617003027,4.94386744314403,5.06955898830871,136286.016514131,0.0,1.0
2003-01-24,12.15,12.16,11.85,12.06,47600,5.09050757916949,5.09469729734165,4.96481603400481,5.05280011562009,113611.460351534,0.0,1.0
2003-01-27,12.05,12.27,11.97,12.1,61100,5.04861039744793,5.14078419723536,5.01509265207068,5.06955898830871,145833.198056276,0.0,1.0
2003-01-28,12.1,12.3,11.91,12.09,61500,5.06955898830871,5.15335335175183,4.98995434303775,5.06536927013656,146787.916210491,0.0,1.0
2003-01-29,12.1,12.3,11.91,12.09,64500,5.06955898830871,5.15335335175183,4.98995434303775,5.06536927013656,153948.3023671,0.0,1.0
2003-01-30,12.17,12.8,12.17,12.69,84200,5.0988870155138,5.36283926035963,5.0988870155138,5.31675236046591,200968.171462168,0.0,1.0
2003-01-31,12.4,12.4,11.9,12.17,62000,5.19525053347339,5.19525053347339,4.98576462486559,5.0988870155138,147981.313903259,0.0,1.0
2003-02-03,12.09,12.42,12.06,12.4,31200,5.06536927013656,5.2036299698177,5.05280011562009,5.19525053347339,74468.0160287368,0.0,1.0
2003-02-04,11.84,12.09,11.65,12.05,35800,4.96062631583266,5.06536927013656,4.88102167056169,5.04861039744793,85447.2748022044,0.0,1.0
2003-02-05,11.93,12.17,11.78,11.84,50400,4.99833377938206,5.0988870155138,4.93548800679972,4.96062631583266,120294.487431036,0.0,1.0
2003-02-06,11.66,11.94,11.5,11.92,67100,4.88521138873385,5.00252349755422,4.81817589797935,4.9941440612099,160153.970369495,0.0,1.0
2003-02-07,11.32,11.7,11.32,11.62,31200,4.74276097088055,4.90197026142247,4.74276097088055,4.86845251604523,74468.0160287368,0.0,1.0
2003-02-10,11.5,11.5,11.01,11.35,48000,4.81817589797935,4.81817589797935,4.61287970754371,4.75533012539701,114566.178505749,0.0,1.0
2003-02-11,11.44,11.58,11.18,11.5,30000,4.79303758894642,4.8516936433566,4.68410491647036,4.81817589797935,71603.8615660931,0.0,1.0
2003-02-12,11.3,11.42,11.2,11.32,25700,4.75847241402613,4.80900486444057,4.71636203868077,4.7668944890952,61030.0900650352,0.0575,1.0
2003-02-13,10.93,11.32,10.92,11.3,44200,4.60266402524828,4.7668944890952,4.59845298771375,4.75847241402613,104962.256065158,0.0,1.0
2003-02-14,11.19,11.29,10.93,10.93,85800,4.71215100114623,4.75426137649159,4.60266402524828,4.60266402524828,203750.261773541,0.0,1.0
2003-02-18,11.45,11.46,11.26,11.26,153700,4.82163797704418,4.82584901457871,4.74162826388798,4.74162826388798,364993.18455237,0.0,1.0
2003-02-19,11.25,11.5,10.91,11.5,73800,4.73741722635345,4.84269316471686,4.59424195017921,4.84269316471686,175253.721665354,0.0,1.0
2003-02-20,10.99,11.21,10.95,11.2,31800,4.6279302504555,4.7205730762153,4.61108610031736,4.71636203868077,75515.8312866972,0.0,1.0
2003-02-21,11.12,11.33,10.99,10.99,49800,4.68267373840447,4.77110552662974,4.6279302504555,4.6279302504555,118260.641448979,0.0,1.0
2003-02-24,10.95,11.25,10.9,11.12,93700,4.61108610031736,4.73741722635345,4.59003091264467,4.68267373840447,222510.484011431,0.0,1.0
2003-02-25,10.97,11.0,10.6,10.95,29700,4.61950817538643,4.63214128799004,4.46369978660858,4.61108610031736,70528.9367677643,0.0,1.0
2003-02-26,10.7,10.9,10.67,10.9,19200,4.50581016195395,4.59003091264467,4.49317704935034,4.59003091264467,45594.4641731002,0.0,1.0
2003-02-27,11.0,11.0,10.8,10.8,28600,4.63214128799004,4.63214128799004,4.54792053729931,4.54792053729931,67916.7539245138,0.0,1.0
2003-02-28,10.85,11.05,10.8,11.01,48900,4.56897572497199,4.65319647566272,4.54792053729931,4.63635232552457,116123.400940865,0.0,1.0
2003-03-03,10.87,10.9,10.64,10.85,22800,4.57739780004106,4.59003091264467,4.48054393674673,4.56897572497199,54143.4262055565,0.0,1.0
2003-03-04,10.75,10.93,10.65,10.9,45700,4.52686534962663,4.60266402524828,4.48475497428127,4.59003091264467,108524.323578681,0.0,1.0
2003-03-05,10.5,10.78,10.45,10.75,38400,4.42158941126322,4.53949846223024,4.40053422359054,4.52686534962663,91188.9283462004,0.0,1.0
2003-03-06,10.38,10.74,10.25,10.4,48900,4.37105696084878,4.52265431209209,4.31631347289981,4.37947903591786,116123.400940865,0.0,1.0
2003-03-07,9.9,10.25,9.35,9.97,248000,4.16892715919103,4.31631347289981,3.93732009479153,4.19840442193279,588928.495569211,0.0,1.0
2003-03-10,9.56,10.0,9.45,10.0,118200,4.0257518830168,4.2110375345364,3.9794304701369,4.2110375345364,280690.920065648,0.0,1.0
2003-03-11,9.7,9.89,9.57,9.57,45100,4.08470640850031,4.1647161216565,4.02996292055133,4.02996292055133,107099.496573272,0.0,1.0
2003-03-12,9.38,9.68,9.38,9.68,61700,3.94995320739514,4.07628433343123,3.94995320739514,4.07628433343123,146519.710389598,0.0,1.0
2003-03-13,9.79,9.83,9.48,9.48,93600,4.12260574631113,4.13944989644928,3.99206358274051,3.99206358274051,222273.012843864,0.0,1.0
2003-03-14,9.75,9.85,9.72,9.85,20100,4.10576159617299,4.14787197151835,4.09312848356938,4.14787197151835,47731.7046812142,0.0,1.0
2003-03-17,9.76,9.78,9.62,9.7,96300,4.10997263370753,4.1183947087766,4.05101810822402,4.08470640850031,228684.734368205,0.0,1.0
2003-03-18,10.0,10.08,9.8,9.86,111300,4.2110375345364,4.24472583481269,4.12681678384567,4.15208300905289,264305.40950344,0.0,1.0
2003-03-19,10.0,10.08,9.96,10.05,48300,4.2110375345364,4.24472583481269,4.19419338439825,4.23209272220908,114698.573935455,0.0,1.0
2003-03-20,10.19,10.2,9.94,9.95,57700,4.29104724769259,4.29525828522713,4.18577130932918,4.18998234686372,137020.863686869,0.0,1.0
2003-03-21,10.57,10.57,10.27,10.29,75800,4.45106667400497,4.45106667400497,4.32473554796888,4.33315762303795,180003.145016719,0.0,1.0
2003-03-24,10.75,10.9,10.54,10.57,92200,4.52686534962663,4.59003091264467,4.43843356140136,4.45106667400497,218948.416497908,0.0,1.0
2003-03-25,10.86,10.95,10.65,10.8,41100,4.57318676250653,4.61108610031736,4.48475497428127,4.54792053729931,97600.6498705426,0.0,1.0
2003-03-26,10.86,11.05,10.71,10.86,59100,4.57318676250653,4.65319647566272,4.51002119948848,4.57318676250653,140345.460032824,0.0,1.0
2003-03-27,10.9,10.93,10.71,10.8,27400,4.59003091264467,4.60266402524828,4.51002119948848,4.54792053729931,65067.0999136951,0.0,1.0
2003-03-28,10.3,10.91,10.0,10.91,122400,4.33736866057249,4.59424195017921,4.2110375345364,4.59424195017921,290664.709103514,0.0,1.0
2003-03-31,10.75,10.89,9.8,10.2,72800,4.52686534962663,4.58581987511014,4.12681678384567,4.29525828522713,172879.009989672,0.0,1.0
2003-04-01,10.5,10.65,10.39,10.65,34800,4.42158941126322,4.48475497428127,4.37526799838332,4.48475497428127,82639.9663137441,0.0,1.0
2003-04-02,10.91,11.0,10.6,10.6,32700,4.59424195017921,4.63214128799004,4.46369978660858,4.46369978660858,77653.0717948113,0.0,1.0
2003-04-03,10.8,10.87,10.6,10.81,28800,4.54792053729931,4.57739780004106,4.46369978660858,4.55213157483385,68391.6962596503,0.0,1.0
2003-04-04,10.66,10.96,10.65,10.82,22900,4.4889660118158,4.61529713785189,4.48475497428127,4.55634261236838,54380.8973731247,0.0,1.0
2003-04-07,11.33,11.45,10.86,10.86,66300,4.77110552662974,4.82163797704418,4.57318676250653,4.57318676250653,157443.384097737,0.0,1.0
2003-04-08,11.09,11.44,11.0,11.43,33100,4.67004062580087,4.81742693950964,4.63214128799004,4.8132159019751,78602.9564650841,0.0,1.0
2003-04-09,10.83,11.16,10.75,11.05,50600,4.56055364990292,4.69951788854262,4.52686534962663,4.65319647566272,120160.410789524,0.0,1.0
2003-04-10,11.35,11.65,10.65,10.75,100900,4.77952760169881,4.9058587277349,4.48475497428127,4.52686534962663,239608.408076344,0.0,1.0
2003-04-11,10.93,11.45,10.56,11.45,73100,4.60266402524828,4.82163797704418,4.44685563647044,4.82163797704418,173591.423492376,0.0,1.0
2003-04-14,11.31,11.36,10.87,10.9,31200,4.76268345156067,4.78373863923335,4.57739780004106,4.59003091264467,74091.0042812878,0.0,1.0
2003-04-15,11.31,11.36,11.16,11.36,26700,4.76268345156067,4.78373863923335,4.69951788854262,4.78373863923335,63404.8017407174,0.0,1.0
2003-04-16,11.2,11.41,11.01,11.41,30000,4.71636203868077,4.80479382690603,4.63635232552457,4.80479382690603,71241.350270469,0.0,1.0
2003-04-17,11.5,11.58,11.23,11.3,42000,4.84269316471686,4.87638146499315,4.72899515128438,4.75847241402613,99737.8903786566,0.0,1.0
2003-04-21,11.61,11.62,11.4,11.4,13000,4.88901457759676,4.8932256151313,4.80058278937149,4.80058278937149,30871.2517838699,0.0,1.0
2003-04-22,12.0,12.13,11.52,11.55,29100,5.05324504144368,5.10798852939265,4.85111523978593,4.86374835238954,69104.109762355,0.0,1.0
2003-04-23,11.85,12.15,11.7,12.1,35600,4.99007947842563,5.11641060446172,4.92691391540759,5.09535541678904,84539.73565429,0.0,1.0
2003-04-24,12.37,12.55,11.7,11.75,66000,5.20905343022153,5.28485210584318,4.92691391540759,4.94796910308027,156730.970595032,0.0,1.0
2003-04-25,12.57,12.63,12.17,12.37,123600,5.29327418091225,5.31854040611947,5.1248326795308,5.20905343022153,293514.363114333,0.0,1.0
2003-04-28,12.66,12.79,12.47,12.57,81700,5.33117351872308,5.38591700667205,5.25116380556689,5.29327418091225,194013.943903244,0.0,1.0
2003-04-29,13.6,13.86,12.6,12.6,86100,5.7270110469695,5.83649802286745,5.30590729351586,5.30590729351586,204462.675276246,0.0,1.0
2003-04-30,14.05,14.22,13.3,13.5,110200,5.91650773602364,5.98809537411076,5.60067992093341,5.68490067162414,261693.22666019,0.0,1.0
2003-05-01,13.08,14.05,12.66,14.05,224600,5.50803709517361,5.91650773602364,5.33117351872308,5.91650773602364,533360.242358245,0.0,1.0
2003-05-02,13.85,13.85,13.08,13.08,38600,5.83228698533291,5.83228698533291,5.50803709517361,5.50803709517361,91663.8706813369,0.0,1.0
2003-05-05,13.5,13.9,13.25,13.9,69300,5.68490067162414,5.85334217300559,5.57962473326073,5.85334217300559,164567.519124783,0.0,1.0
2003-05-06,13.79,14.1,13.4,13.4,35400,5.80702076012569,5.93756292369632,5.64279029627877,5.64279029627877,84064.7933191535,0.0,1.0
2003-05-07,13.8,13.9,13.5,13.7,45300,5.83544526348381,5.87773109872645,5.7085877577559,5.79315942824118,107128.071941983,0.0575,1.0
2003-05-08,13.7,13.92,13.55,13.81,111800,5.79315942824118,5.88618826577498,5.72973067537722,5.83967384700808,264391.135609575,0.0,1.0
2003-05-09,14.05,14.05,13.7,13.7,17000,5.94115985159041,5.94115985159041,5.79315942824118,5.79315942824118,40202.587704497,0.0,1.0
2003-05-12,14.37,14.455,13.95,13.95,98400,6.07647452436684,6.11241748432308,5.89887401634777,5.89887401634777,232702.03706603,0.0,1.0
2003-05-13,14.34,14.35,14.0,14.3,39600,6.06378877379405,6.06801735731831,5.92001693396909,6.046874439697,93648.3807704755,0.0,1.0
2003-05-14,13.9,14.45,13.89,14.44,76600,5.87773109872645,6.11030319256095,5.87350251520219,6.10607460903669,181148.130480263,0.0,1.0
2003-05-15,14.2,14.23,14.0,14.15,35100,6.00458860445436,6.01727435502715,5.92001693396909,5.98344568683304,83006.5193192851,0.0,1.0
2003-05-16,13.5,14.15,13.5,14.1,89200,5.7085877577559,5.98344568683304,5.7085877577559,5.96230276921172,210945.342543597,0.0,1.0
2003-05-19,13.1,13.6,13.0,13.5,57300,5.53944441678536,5.75087359299854,5.49715858154272,5.7085877577559,135506.369145158,0.0,1.0
2003-05-20,13.19,13.22,13.07,13.11,26100,5.57750166850373,5.59018741907652,5.52675866621257,5.54367300030962,61722.7964169043,0.0,1.0
2003-05-21,13.2,13.2,12.97,13.19,34200,5.581730252028,5.581730252028,5.48447283096993,5.57750166850373,80878.147029047,0.0,1.0
2003-05-22,13.3,13.3,13.1,13.21,22900,5.62401608727063,5.62401608727063,5.53944441678536,5.58595883555226,54155.2504960578,0.0,1.0
2003-05-23,13.6,13.65,13.23,13.3,24400,5.75087359299854,5.77201651061986,5.59441600260079,5.62401608727063,57702.5376464546,0.0,1.0
2003-05-27,13.65,13.71,13.52,13.6,26100,5.77201651061986,5.79738801176544,5.71704492480443,5.75087359299854,61722.7964169043,0.0,1.0
2003-05-28,14.25,14.26,13.7,13.85,65100,6.02573152207568,6.02996010559994,5.79315942824118,5.85658818110513,153952.262327221,0.0,1.0
2003-05-29,14.92,14.99,14.15,14.15,112900,6.30904661820134,6.33864670287119,5.98344568683304,5.98344568683304,266992.479519866,0.0,1.0
2003-05-30,15.45,15.725,15.22,15.22,79800,6.53316154498731,6.64944759190456,6.43590412392925,6.43590412392925,188715.67640111,0.0,1.0
2003-06-02,15.9,16.18,15.45,15.45,140600,6.72344780357918,6.84184814225856,6.53316154498731,6.53316154498731,332499.048897193,0.0,1.0
2003-06-03,15.4,15.9,15.2,15.9,105700,6.512018627366,6.72344780357918,6.42744695688072,6.72344780357918,249965.501197961,0.0,1.0
2003-06-04,15.63,15.65,15.25,15.4,38600,6.60927604842406,6.61773321547259,6.44858987450204,6.512018627366,91283.522670211,0.0,1.0
2003-06-05,16.75,16.75,15.63,15.63,171400,7.08287740314159,7.08287740314159,6.60927604842406,6.60927604842406,405336.678385341,0.0,1.0
2003-06-06,16.89,17.0,16.75,16.75,113900,7.14207757248128,7.18859199124818,7.08287740314159,7.08287740314159,269357.33762013,0.0,1.0
2003-06-09,15.45,17.11,15.3,16.89,242300,6.53316154498731,7.23510641001508,6.46973279212336,7.14207757248128,573005.117694097,0.0,1.0
2003-06-10,16.2,16.29,15.45,15.45,126900,6.85030530930709,6.88836256102546,6.53316154498731,6.53316154498731,300100.492923569,0.0,1.0
2003-06-11,16.49,16.7,16.12,16.15,63900,6.97293423151073,7.06173448552027,6.81647664111298,6.82916239168577,151114.432606904,0.0,1.0
2003-06-12,15.9,16.52,15.8,16.45,126400,6.72344780357918,6.98561998208352,6.68116196833654,6.95601989741368,298918.063873437,0.0,1.0
2003-06-13,15.65,16.0,15.42,15.9,59900,6.61773321547259,6.76573363882181,6.52047579441452,6.72344780357918,141655.000205845,0.0,1.0
2003-06-16,16.38,16.55,15.75,15.75,94000,6.92641981274383,6.99830573265631,6.66001905071522,6.66001905071522,222296.661424866,0.0,1.0
2003-06-17,16.42,16.61,16.17,16.38,49800,6.94333414684089,7.02367723380189,6.8376195587343,6.92641981274383,117769.933393174,0.0,1.0
2003-06-18,15.71,16.43,15.7,16.43,80300,6.64310471661817,6.94756273036515,6.6388761330939,6.94756273036515,189898.105451242,0.0,1.0
2003-06-19,16.12,16.65,15.78,15.78,57300,6.81647664111298,7.04059156789895,6.67270480128801,6.67270480128801,135506.369145158,0.0,1.0
2003-06-20,16.18,16.3,15.95,16.21,39600,6.84184814225856,6.89259114454972,6.7445907212005,6.85453389283135,93648.3807704755,0.0,1.0
2003-06-23,15.48,16.1,15.0,16.1,96400,6.5458472955601,6.80801947406445,6.34287528639545,6.80801947406445,227972.320865501,0.0,1.0
2003-06-24,15.5,15.75,15.26,15.5,30000,6.55430446260863,6.66001905071522,6.4528184580263,6.55430446260863,70945.743007936,0.0,1.0
2003-06-25,15.73,16.15,15.55,15.55,59300,6.6515618836667,6.82916239168577,6.57544738022995,6.57544738022995,140236.085345687,0.0,1.0
2003-06-26,16.8,16.8,15.7,15.7,67600,7.1040203207629,7.1040203207629,6.6388761330939,6.6388761330939,159864.407577883,0.0,1.0
2003-06-27,17.04,17.05,16.5,16.8,78500,7.20550632534523,7.2097349088695,6.97716281503499,7.1040203207629,185641.360870766,0.0,1.0
2003-06-30,17.5,17.5,16.81,17.04,177700,7.40002116746136,7.40002116746136,7.10824890428717,7.20550632534523,420235.284417007,0.0,1.0
2003-07-01,16.83,17.35,16.67,17.35,74600,7.11670607133569,7.3365924145974,7.04904873494748,7.3365924145974,176418.414279734,0.0,1.0
2003-07-02,17.0,17.06,16.82,16.82,206900,7.18859199124818,7.21396349239376,7.11247748781143,7.11247748781143,489289.140944732,0.0,1.0
2003-07-03,17.0,17.09,16.96,17.0,30300,7.18859199124818,7.22664924296655,7.17167765715112,7.18859199124818,71655.2004380153,0.0,1.0
2003-07-07,17.5,17.5,17.05,17.05,150600,7.40002116746136,7.40002116746136,7.2097349088695,7.2097349088695,356147.629899839,0.0,1.0
2003-07-08,17.67,17.7,17.45,17.5,119300,7.47190708737384,7.48459283794663,7.37887824984004,7.40002116746136,282127.571361559,0.0,1.0
2003-07-09,17.25,17.6,16.85,17.6,88500,7.29430657935477,7.442307002704,7.12516323838422,7.442307002704,209289.941873411,0.0,1.0
2003-07-10,16.42,16.85,15.95,16.85,265700,6.94333414684089,7.12516323838422,6.7445907212005,7.12516323838422,628342.797240286,0.0,1.0
2003-07-11,16.18,16.42,16.1,16.42,115000,6.84184814225856,6.94333414684089,6.80801947406445,6.94333414684089,271958.681530421,0.0,1.0
2003-07-14,15.85,16.5,15.85,16.25,120600,6.70230488595786,6.97716281503499,6.70230488595786,6.8714482269284,285201.886891903,0.0,1.0
2003-07-15,15.93,16.2,15.9,16.0,45800,6.73613355415197,6.85030530930709,6.72344780357918,6.76573363882181,108310.500992116,0.0,1.0
2003-07-16,15.6,16.1,15.56,15.85,42500,6.59659029785127,6.80801947406445,6.57967596375421,6.70230488595786,100506.469261243,0.0,1.0
2003-07-17,15.35,15.9,15.25,15.67,43500,6.49087570974468,6.72344780357918,6.44858987450204,6.62619038252111,102871.327361507,0.0,1.0
2003-07-18,15.49,15.49,15.25,15.3,50600,6.55007587908437,6.55007587908437,6.44858987450204,6.46973279212336,119661.819873385,0.0,1.0
2003-07-21,15.46,15.8,15.15,15.49,40700,6.53739012851158,6.68116196833654,6.40630403925941,6.55007587908437,96249.7246807665,0.0,1.0
2003-07-22,15.5,15.5,15.2,15.36,44000,6.55430446260863,6.55430446260863,6.42744695688072,6.49510429326894,104053.756411639,0.0,1.0
2003-07-23,15.75,15.76,15.33,15.5,36500,6.66001905071522,6.66424763423949,6.48241854269615,6.55430446260863,86317.3206596555,0.0,1.0
2003-07-24,15.31,16.04,14.85,15.75,172400,6.47396137564762,6.78264797291887,6.2794465335315,6.66001905071522,407701.536485606,0.0,1.0
2003-07-25,15.45,15.5,15.2,15.35,33300,6.53316154498731,6.55430446260863,6.42744695688072,6.49087570974468,78749.774738809,0.0,1.0
2003-07-28,15.75,15.8,15.45,15.5,58000,6.66001905071522,6.68116196833654,6.53316154498731,6.55430446260863,137161.769815343,0.0,1.0
2003-07-29,15.6,15.85,15.35,15.8,53700,6.59659029785127,6.70230488595786,6.49087570974468,6.68116196833654,126992.879984205,0.0,1.0
2003-07-30,15.53,15.7,15.1,15.7,119300,6.56699021318142,6.6388761330939,6.38516112163809,6.6388761330939,282127.571361559,0.0,1.0
2003-07-31,16.55,16.8,15.775,15.78,110200,6.99830573265631,7.1040203207629,6.67059050952588,6.67270480128801,260607.362649152,0.0,1.0
2003-08-01,16.32,16.6,16.15,16.6,46000,6.90104831159825,7.01944865027763,6.82916239168577,7.01944865027763,108783.472612169,0.0,1.0
2003-08-04,16.13,16.3,16.05,16.25,60200,6.82070522463724,6.89259114454972,6.78687655644313,6.8714482269284,142364.457635925,0.0,1.0
2003-08-05,15.55,16.23,15.55,16.2,35000,6.57544738022995,6.86299105987988,6.57544738022995,6.85030530930709,82770.0335092587,0.0,1.0
2003-08-06,15.65,15.81,15.4,15.55,46600,6.6420475707371,6.7099534883932,6.53594457439945,6.59960637220204,109798.972716341,0.0575,1.0
2003-08-07,16.11,16.2,15.67,15.75,50000,6.83727708399838,6.87547416267994,6.65053581044411,6.68448876927216,117810.056562597,0.0,1.0
2003-08-08,15.71,16.1,15.7,16.1,12700,6.66751228985814,6.83303296414488,6.66326817000463,6.83303296414488,29923.7543668997,0.0,1.0
2003-08-11,15.91,16.0,15.5,15.75,106700,6.75239468692826,6.79059176560982,6.57838577293451,6.68448876927216,251406.660704583,0.0,1.0
2003-08-12,16.22,16.25,15.8,15.81,21800,6.88396240238695,6.89669476194747,6.70570936853969,6.7099534883932,51365.1846612924,0.0,1.0
2003-08-13,16.2,16.2,15.935,16.15,28400,6.87547416267994,6.87547416267994,6.76300498656203,6.85425356341241,66916.1121275553,0.0,1.0
2003-08-14,16.16,16.25,16.03,16.15,27400,6.85849768326591,6.89669476194747,6.80332412517034,6.85425356341241,64559.9109963034,0.0,1.0
2003-08-15,16.16,16.25,16.1,16.2,15200,6.85849768326591,6.89669476194747,6.83303296414488,6.87547416267994,35814.2571950296,0.0,1.0
2003-08-18,16.05,16.17,15.97,16.16,66500,6.81181236487735,6.86274180311942,6.7778594060493,6.85849768326591,156687.375228254,0.0,1.0
2003-08-19,16.25,16.25,16.0,16.1,122100,6.89669476194747,6.89669476194747,6.79059176560982,6.83303296414488,287692.158125863,0.0,1.0
2003-08-20,16.4,16.44,15.99,16.1,133000,6.96035655975006,6.97733303916409,6.78634764575631,6.83303296414488,313374.750456509,0.0,1.0
2003-08-21,16.95,16.99,16.47,16.47,47900,7.1937831516929,7.21075963110692,6.9900653987246,6.9900653987246,112862.034186968,0.0,1.0
2003-08-22,16.93,17.08,16.7,17.07,51900,7.18529491198589,7.24895670978848,7.08768015535525,7.24471258993497,122286.838711976,0.0,1.0
2003-08-25,16.85,17.0,16.55,16.85,21400,7.15134195315784,7.21500375096043,7.02401835755265,7.15134195315784,50422.7042087916,0.0,1.0
2003-08-26,16.9,16.95,16.3,16.75,47400,7.17256255242537,7.1937831516929,6.917915361215,7.10890075462278,111683.933621342,0.0,1.0
2003-08-27,16.8,16.99,16.76,16.88,29200,7.13012135389031,7.21075963110692,7.11314487447628,7.16407431271836,68801.0730325568,0.0,1.0
2003-08-28,17.04,17.05,16.7,16.9,25700,7.23198023037445,7.23622435022796,7.08768015535525,7.17256255242537,60554.3690731751,0.0,1.0
2003-08-29,17.36,17.48,16.98,17.05,37100,7.36779206568665,7.41872150392872,7.20651551125342,7.23622435022796,87415.0619694472,0.0,1.0
2003-09-02,17.6,17.6,17.15,17.36,36200,7.4696509421708,7.4696509421708,7.27866554876302,7.36779206568665,85294.4809513204,0.0,1.0
2003-09-03,18.6,18.75,17.65,17.7,135500,7.89406292752141,7.957724725324,7.49087154143833,7.51209214070586,319265.253284639,0.0,1.0
2003-09-04,19.9,19.96,18.5,18.6,189000,8.44579850847721,8.47126322759825,7.85162172898635,7.89406292752141,445322.013806618,0.0,1.0
2003-09-05,19.35,20.0,19.15,20.0,148500,8.21237191653437,8.48823970701227,8.12748951946425,8.48823970701227,349895.867990914,0.0,1.0
2003-09-08,20.15,21.19,19.85,20.0,356600,8.55190150481486,8.9932899695795,8.42457790920968,8.48823970701227,840221.323404444,0.0,1.0
2003-09-09,19.4,20.26,19.4,20.1,164400,8.2335925158019,8.59858682320343,8.2335925158019,8.53068090554733,387359.46597782,0.0,1.0
2003-09-10,18.88,19.3,18.55,19.15,154400,8.01289828341958,8.19115131726684,7.87284232825388,8.12748951946425,363797.454665301,0.0,1.0
2003-09-11,19.25,19.6,18.7,18.89,117000,8.16993071799931,8.31847491287203,7.93650412605647,8.01714240327309,275675.532356478,0.0,1.0
2003-09-12,19.29,19.35,18.96,19.3,70500,8.18690719741334,8.21237191653437,8.04685124224763,8.19115131726684,166112.179753262,0.0,1.0
2003-09-15,19.25,19.75,19.15,19.35,72600,8.16993071799931,8.38213671067462,8.12748951946425,8.21237191653437,171060.202128891,0.0,1.0
2003-09-16,19.55,19.55,19.08,19.25,78100,8.29725431360449,8.29725431360449,8.09778068048971,8.16993071799931,184019.308350777,0.0,1.0
2003-09-17,19.7,19.77,19.42,19.6,94000,8.36091611140709,8.39062495038163,8.24208075550892,8.31847491287203,221482.906337683,0.0,1.0
2003-09-18,19.68,19.89,19.55,19.75,152100,8.35242787170007,8.4415543886237,8.29725431360449,8.38213671067462,358378.192063421,0.0,1.0
2003-09-19,19.95,19.95,19.6,19.68,140200,8.46701910774474,8.46701910774474,8.31847491287203,8.35242787170007,330339.398601523,0.0,1.0
2003-09-22,19.55,19.95,19.35,19.85,80800,8.29725431360449,8.46701910774474,8.21237191653437,8.42457790920968,190381.051405157,0.0,1.0
2003-09-23,19.75,19.99,19.22,19.4,70200,8.38213671067462,8.48399558715876,8.15719835843879,8.2335925158019,165405.319413887,0.0,1.0
2003-09-24,19.65,19.95,19.6,19.8,59200,8.33969551213955,8.46701910774474,8.31847491287203,8.40335730994215,139487.106970115,0.0,1.0
2003-09-25,19.24,19.82,19.13,19.75,60900,8.1656865981458,8.41184554964916,8.11900127975724,8.38213671067462,143492.648893244,0.0,1.0
2003-09-26,18.4,19.3,18.4,19.3,103200,7.80918053045129,8.19115131726684,7.80918053045129,8.19115131726684,243159.956745201,0.0,1.0
2003-09-29,18.4,18.55,18.12,18.4,79600,7.80918053045129,7.87284232825388,7.69034517455312,7.80918053045129,187553.610047655,0.0,1.0
2003-09-30,18.28,18.8,18.12,18.4,94700,7.75825109220922,7.97894532459153,7.69034517455312,7.80918053045129,223132.247129559,0.0,1.0
2003-10-01,20.11,20.15,18.8,18.8,251100,8.53492502540084,8.55190150481486,7.97894532459153,7.97894532459153,591642.104057364,0.0,1.0
2003-10-02,20.25,20.35,19.95,19.98,234600,8.59434270334992,8.63678390188499,8.46701910774474,8.47975146730526,552764.785391707,0.0,1.0
2003-10-03,20.76,20.95,20.3,20.4,76400,8.81079281587874,8.89143109309535,8.61556330261745,8.65800450115252,180013.766427649,0.0,1.0
2003-10-06,20.66,20.89,20.45,20.65,55600,8.76835161734368,8.86596637397432,8.67922510042005,8.76410749749017,131004.782897608,0.0,1.0
2003-10-07,20.6,20.65,20.0,20.55,75600,8.74288689822264,8.76410749749017,8.48823970701227,8.72166629895511,178128.805522647,0.0,1.0
2003-10-08,20.59,20.7,20.25,20.6,81600,8.73864277836913,8.7853280967577,8.59434270334992,8.74288689822264,192266.012310159,0.0,1.0
2003-10-09,20.61,21.0,20.55,20.75,180500,8.74713101807614,8.91265169236288,8.72166629895511,8.80654869602523,425294.304190977,0.0,1.0
2003-10-10,20.3,20.6,20.27,20.5,206300,8.61556330261745,8.74288689822264,8.60283094305694,8.70044569968758,486084.293377277,0.0,1.0
2003-10-13,20.67,20.95,20.4,20.4,154000,8.77259573719718,8.89143109309535,8.65800450115252,8.65800450115252,362854.9742128,0.0,1.0
2003-10-14,20.99,21.06,20.69,20.75,294500,8.90840757250938,8.93811641148392,8.78108397690419,8.80654869602523,693901.233153698,0.0,1.0
2003-10-15,21.2,21.45,21.01,21.1,253600,8.99753408943301,9.10363708577066,8.91689581221639,8.95509289089795,597532.606885493,0.0,1.0
2003-10-16,21.6,21.7,21.1,21.1,92000,9.16729888357325,9.20974008210831,8.95509289089795,8.95509289089795,216770.504075179,0.0,1.0
2003-10-17,20.98,21.6,20.98,21.5,36500,8.90416345265587,9.16729888357325,8.90416345265587,9.12485768503819,86001.3412906961,0.0,1.0
2003-10-20,21.1,21.24,20.91,21.1,88800,8.95509289089795,9.01451056884703,8.87445461368133,8.95509289089795,209230.660455173,0.0,1.0
2003-10-21,21.11,21.15,21.01,21.1,69600,8.95933701075145,8.97631349016548,8.91689581221639,8.95509289089795,163991.598735135,0.0,1.0
2003-10-22,21.55,21.59,20.78,21.11,157100,9.14607828430572,9.16305476371975,8.81928105558575,8.95933701075145,370159.197719681,0.0,1.0
2003-10-23,21.75,21.8,21.1,21.45,161900,9.23096068137584,9.25218128064338,8.95509289089795,9.10363708577066,381468.96314969,0.0,1.0
2003-10-24,21.2,21.6,21.03,21.6,96300,8.99753408943301,9.16729888357325,8.9253840519234,9.16729888357325,226902.168939562,0.0,1.0
2003-10-27,21.74,21.84,21.25,21.25,55800,9.22671656152234,9.2691577600574,9.01875468870054,9.01875468870054,131476.023123859,0.0,1.0
2003-10-28,21.9,22.0,21.57,21.8,64500,9.29462247917844,9.3370636777135,9.15456652401273,9.25218128064338,151974.97296575,0.0,1.0
2003-10-29,22.57,22.82,22.1,22.1,165500,9.57897850936335,9.685081505701,9.37950487624856,9.37950487624856,389951.287222197,0.0,1.0
2003-10-30,21.29,22.4,20.85,22.4,221900,9.03573116811456,9.50682847185374,8.84898989456029,9.50682847185374,522841.031024807,0.0,1.0
2003-10-31,20.75,21.65,20.7,21.4,84700,8.80654869602523,9.18851948284078,8.7853280967577,9.08241648650313,199570.23581704,0.0,1.0
2003-11-03,21.0,21.25,20.75,20.75,205300,8.91265169236288,9.01875468870054,8.80654869602523,8.80654869602523,483728.092246025,0.0,1.0
2003-11-04,22.4,22.4,21.35,21.4,132000,9.50682847185374,9.50682847185374,9.0611958872356,9.08241648650313,311018.549325257,0.0,1.0
2003-11-05,22.27,23.1,21.9,22.4,242500,9.45165491375816,9.80391686159917,9.29462247917844,9.50682847185374,571378.774328597,0.0,1.0
2003-11-06,22.85,22.9,22.35,22.36,255800,9.69781386526152,9.71903446452905,9.48560787258621,9.48985199243972,602716.249374248,0.0,1.0
2003-11-07,22.97,23.71,22.9,23.2,143400,9.77526905258801,10.0901884735247,9.74547937763454,9.8731494131494,336962.387662152,0.0625,1.0
2003-11-10,22.16,22.3,21.68,21.75,308000,9.43055995669788,9.49013930660481,9.2262878998741,9.25607757482756,723740.693165571,0.0,1.0
2003-11-11,21.9,22.12,21.5,21.5,98400,9.31991259258499,9.4135372852959,9.14968587856518,9.14968587856518,231221.052621728,0.0,1.0
2003-11-12,22.19,22.19,21.65,21.65,147200,9.44332696024936,9.44332696024936,9.21352089632261,9.21352089632261,345891.655954455,0.0,1.0
2003-11-13,22.2,22.25,21.9,22.08,126600,9.44758262809986,9.46886096735234,9.31991259258499,9.39651461389391,297485.622580394,0.0,1.0
2003-11-14,22.0,22.31,21.76,22.1,110900,9.36246927108995,9.49439497445531,9.26033324267806,9.40502594959491,260593.645688513,0.0,1.0
2003-11-17,21.47,21.8,20.82,21.8,97600,9.13691887501369,9.27735591408004,8.86030046473149,9.27735591408004,229341.206665454,0.0,1.0
2003-11-18,21.13,21.59,21.13,21.35,50400,8.99222616809685,9.18798688921964,8.99222616809685,9.08585086080775,118430.295245275,0.0,1.0
2003-11-19,20.92,21.21,20.65,20.65,40300,8.90285714323644,9.02627151090081,8.78795411127307,8.78795411127307,94697.2400473134,0.0,1.0
2003-11-20,21.15,21.5,20.81,20.85,68700,9.00073750379784,9.14968587856518,8.85604479688099,8.87306746828298,161431.771495048,0.0,1.0
2003-11-21,21.74,21.82,21.5,21.65,74200,9.25182190697707,9.28586724978103,9.14968587856518,9.21352089632261,174355.712444433,0.0,1.0
2003-11-24,21.7,21.98,21.6,21.74,126300,9.23479923557509,9.35395793538896,9.19224255707013,9.25182190697707,296780.680346791,0.0,1.0
2003-11-25,22.0,22.0,21.85,21.85,71100,9.36246927108995,9.36246927108995,9.29863425333252,9.29863425333252,167071.309363871,0.0,1.0
2003-11-26,21.91,22.0,21.84,22.0,35700,9.32416826043549,9.36246927108995,9.29437858548202,9.36246927108995,83888.1257987367,0.0,1.0
2003-11-28,21.36,21.9,21.36,21.81,76700,9.09010652865824,9.31991259258499,9.09010652865824,9.28161158193054,180230.23105779,0.0,1.0
2003-12-01,23.12,23.24,22.0,22.0,134000,9.83910407034544,9.89017208455138,9.36246927108995,9.36246927108995,314874.19767593,0.0,1.0
2003-12-02,24.35,24.6,23.1,23.1,266700,10.3625512159564,10.4689429122188,9.83059273464445,9.83059273464445,626693.645672914,0.0,1.0
2003-12-03,23.83,24.15,23.65,24.15,104000,10.1412564877306,10.2774378589465,10.0646544664217,10.2774378589465,244379.974315648,0.0,1.0
2003-12-04,21.05,22.04,20.25,22.0,383700,8.95818082529289,9.37949194249193,8.61772739725325,9.36246927108995,901621.116778018,0.0,1.0
2003-12-05,20.7,21.05,20.4,21.05,124000,8.80923245052554,8.95818082529289,8.68156241501068,8.95818082529289,291376.123222503,0.0,1.0
2003-12-08,20.82,20.91,20.38,20.85,153300,8.86030046473149,8.89860147538595,8.67305107930969,8.87306746828298,360225.481371046,0.0,1.0
2003-12-09,20.3,20.79,20.15,20.65,91700,8.63900573650573,8.84753346118,8.57517071874829,8.78795411127307,215477.342737931,0.0,1.0
2003-12-10,19.94,20.55,19.94,20.55,76500,8.48580169388789,8.74539743276811,8.48580169388789,8.74539743276811,179760.269568721,0.0,1.0
2003-12-11,20.8,20.8,19.93,19.95,151900,8.8517891290305,8.8517891290305,8.4815460260374,8.49005736173839,356935.750947566,0.0,1.0
2003-12-12,21.66,22.04,21.53,22.0,167500,9.21777656417311,9.37949194249193,9.16245288211667,9.36246927108995,393592.747094913,0.0,1.0
2003-12-15,20.85,22.0,20.85,22.0,82800,8.87306746828298,9.36246927108995,8.87306746828298,9.36246927108995,194564.056474381,0.0,1.0
2003-12-16,20.0,20.9,19.86,20.9,271200,8.51133570099086,8.89434580753545,8.45175635108393,8.89434580753545,637267.779176958,0.0,1.0
2003-12-17,20.13,20.23,19.89,20.0,120300,8.5666593830473,8.60921606155226,8.46452335463541,8.51133570099086,282681.835674735,0.0,1.0
2003-12-18,20.15,20.22,19.91,20.13,92800,8.57517071874829,8.60496039370176,8.47303469033641,8.5666593830473,218062.130927809,0.0,1.0
2003-12-19,20.51,20.83,20.25,20.25,101700,8.72837476136613,8.86455613258198,8.61772739725325,8.61772739725325,238975.417191359,0.0,1.0
2003-12-22,20.5,20.53,20.04,20.4,73500,8.72411909351564,8.73688609706712,8.52835837239285,8.68156241501068,172710.847232693,0.0,1.0
2003-12-23,20.3,20.75,20.09,20.35,102100,8.63900573650573,8.83051078977802,8.54963671164532,8.6602840757582,239915.340169496,0.0,1.0
2003-12-24,20.34,20.42,20.15,20.3,38000,8.65602840790771,8.69007375071167,8.57517071874829,8.63900573650573,89292.682923025,0.0,1.0
2003-12-26,20.31,20.49,20.2,20.36,14300,8.64326140435622,8.71986342566514,8.59644905800077,8.6645397436087,33602.2464684015,0.0,1.0
2003-12-29,20.11,20.27,19.85,20.2,87500,8.55814804734631,8.62623873295424,8.44750068323343,8.59644905800077,205608.151467492,0.0,1.0
2003-12-30,20.25,20.25,19.87,20.02,74000,8.61772739725325,8.61772739725325,8.45601201893442,8.51984703669186,173885.750955364,0.0,1.0
2003-12-31,19.86,20.25,19.75,20.25,65500,8.45175635108393,8.61772739725325,8.40494400472848,8.61772739725325,153912.387669951,0.0,1.0
2004-01-02,20.2,20.53,19.87,20.15,151800,8.59644905800077,8.73688609706712,8.45601201893442,8.57517071874829,356700.770203032,0.0,1.0
2004-01-05,19.63,20.25,19.63,20.15,177300,8.35387599052253,8.61772739725325,8.35387599052253,8.57517071874829,416620.860059272,0.0,1.0
2004-01-06,19.55,20.14,19.48,19.6,183600,8.31983064771857,8.5709150508978,8.2900409727651,8.34110898697105,431424.646964931,0.0,1.0
2004-01-07,20.65,20.71,19.35,19.35,191200,8.78795411127307,8.81348811837604,8.23471729070866,8.23471729070866,449283.183549536,0.0,1.0
2004-01-08,20.8,20.9,19.84,20.3,242700,8.8517891290305,8.89434580753545,8.44324501538294,8.63900573650573,570298.266984689,0.0,1.0
2004-01-09,21.13,21.39,20.65,20.65,212500,8.99222616809685,9.10287353220973,8.78795411127307,8.78795411127307,499334.082135337,0.0,1.0
2004-01-12,20.95,21.08,20.65,21.0,49700,8.91562414678793,8.97094782884437,8.78795411127307,8.93690248604041,116785.430033535,0.0,1.0
2004-01-13,21.35,21.35,20.44,21.0,71100,9.08585086080775,9.08585086080775,8.69858508641266,8.93690248604041,167071.30936387,0.0,1.0
2004-01-14,22.08,22.08,21.15,21.35,129200,9.39651461389391,9.39651461389391,9.00073750379784,9.08585086080775,303595.121938285,0.0,1.0
2004-01-15,22.25,22.25,21.85,22.08,96500,9.46886096735234,9.46886096735234,9.29863425333252,9.39651461389391,226756.418475577,0.0,1.0
2004-01-16,22.0,22.45,22.0,22.25,49200,9.36246927108995,9.55397432436224,9.36246927108995,9.46886096735234,115610.526310864,0.0,1.0
2004-01-20,21.83,22.01,21.52,22.0,61100,9.29012291763153,9.36672493894045,9.15819721426617,9.36246927108995,143573.234910443,0.0,1.0
2004-01-21,22.08,22.23,21.8,21.83,94200,9.39651461389391,9.46034963165135,9.27735591408004,9.29012291763153,221351.861351288,0.0,1.0
2004-01-22,21.5,22.1,21.05,21.95,142100,9.14968587856518,9.40502594959491,8.95818082529289,9.34119093183747,333907.637983207,0.0,1.0
2004-01-23,22.15,22.15,21.42,21.51,94100,9.42630428884738,9.42630428884738,9.11564053576122,9.15394154641568,221116.880606754,0.0,1.0
2004-01-26,22.31,22.31,22.01,22.15,32400,9.49439497445531,9.49439497445531,9.36672493894045,9.42630428884738,76133.7612291055,0.0,1.0
2004-01-27,22.28,22.48,22.15,22.4,66300,9.48162797090382,9.56674132791373,9.42630428884738,9.53269598510977,155792.233626225,0.0,1.0
2004-01-28,20.99,22.3,20.99,22.3,61600,8.93264681818991,9.49013930660481,8.93264681818991,9.49013930660481,144748.138633114,0.0,1.0
2004-01-29,21.13,21.25,20.81,21.1,60400,8.99222616809685,9.04329418230279,8.85604479688099,8.97945916454536,141928.369698703,0.0,1.0
2004-01-30,21.07,21.25,20.77,20.8,63700,8.96669216099388,9.04329418230279,8.83902212547901,8.8517891290305,149682.734268334,0.0,1.0
2004-02-02,21.32,21.5,21.1,21.1,59000,9.07308385725626,9.14968587856518,8.97945916454536,8.97945916454536,138638.639275223,0.0,1.0
2004-02-03,20.95,21.4,20.92,21.35,44600,8.91562414678793,9.10712920006022,8.90285714323644,9.08585086080775,104801.412062287,0.0,1.0
2004-02-04,20.75,20.99,20.56,20.95,64100,8.83051078977802,8.93264681818991,8.74965310061861,8.91562414678793,150622.657246471,0.0,1.0
2004-02-05,20.83,21.5,20.82,20.85,73300,8.86455613258198,9.14968587856518,8.86030046473149,8.87306746828298,172240.885743625,0.0,1.0
2004-02-06,22.09,22.3,21.0,21.0,88600,9.40077028174441,9.49013930660481,8.93690248604041,8.93690248604041,208192.939657369,0.0,1.0
2004-02-09,22.26,22.65,22.0,22.05,75700,9.47311663520283,9.63908768137215,9.36246927108995,9.38374761034243,177880.423612447,0.0,1.0
2004-02-10,22.5,22.5,21.79,22.15,65900,9.57525266361472,9.57525266361472,9.27310024622955,9.42630428884738,154852.310648088,0.0,1.0
2004-02-11,22.15,22.4,21.71,22.4,84000,9.45290221291298,9.55959411147859,9.26512447143751,9.55959411147859,196828.440418897,0.0625,1.0
2004-02-12,22.2,22.75,22.05,22.1,67600,9.4742405926261,9.70896276947044,9.41022545348673,9.43156383319986,158400.030622826,0.0,1.0
2004-02-13,21.16,22.35,21.15,22.3,78600,9.03040229459317,9.53825573176547,9.02613461865054,9.51691735205234,184175.183534825,0.0,1.0
2004-02-17,21.3,21.33,20.99,21.0,95300,9.09014975778991,9.10295278561778,8.95785180356855,8.96211947951118,223306.552046677,0.0,1.0
2004-02-18,21.68,22.25,21.2,21.2,76500,9.25232144360963,9.49557897233922,9.04747299836366,9.04747299836366,179254.472524353,0.0,1.0
2004-02-19,21.11,22.0,21.11,21.7,84100,9.00906391488004,9.38888707377361,9.00906391488004,9.26085679549488,197062.759990824,0.0,1.0
2004-02-20,20.86,21.12,20.69,21.12,41500,8.90237201631443,9.01333159082267,8.82982152528982,9.01333159082267,97242.6223498122,0.0,1.0
2004-02-23,20.35,21.08,20.35,20.93,72200,8.68472054324059,8.99626088705217,8.68472054324059,8.93224574791281,169178.73093148,0.0,1.0
2004-02-24,20.44,20.7,20.15,20.3,79700,8.72312962672421,8.83408920123244,8.5993670243881,8.66338216352747,186752.698826025,0.0,1.0
2004-02-25,20.53,20.56,20.15,20.44,66100,8.76153871020783,8.7743417380357,8.5993670243881,8.72312962672421,154885.237043918,0.0,1.0
2004-02-26,21.15,21.32,20.6,20.6,67600,9.02613461865054,9.09868510967516,8.7914124418062,8.7914124418062,158400.030622827,0.0,1.0
2004-02-27,21.33,21.34,20.96,21.1,36300,9.10295278561778,9.1072204615604,8.94504877574068,9.00479623893742,85058.0046095947,0.0,1.0
2004-03-01,22.08,22.15,21.45,21.45,86100,9.42302848131461,9.45290221291298,9.15416489692927,9.15416489692927,201749.151429369,0.0,1.0
2004-03-02,21.6,22.24,21.55,22.0,92900,9.21818003606864,9.4913112963966,9.19684165635552,9.38888707377361,217682.882320423,0.0,1.0
2004-03-03,20.98,21.6,20.8601,21.6,115900,8.95358412762593,9.21818003606864,8.90241469307386,9.21818003606864,271576.383863692,0.0,1.0
2004-03-04,21.98,22.19,21.1,21.15,71500,9.38035172188836,9.46997291668348,9.00479623893742,9.02613461865054,167538.49392799,0.0,1.0
2004-03-05,23.45,23.98,21.9,21.98,236100,10.0077000854541,10.2338869104132,9.34621031434737,9.38035172188836,553228.509320259,0.0,1.0
2004-03-08,22.8,23.3,22.6,23.3,100400,9.73030114918356,9.94368494631478,9.64494763033107,9.94368494631478,235256.850214967,0.0,1.0
2004-03-09,22.3,22.75,21.97,22.75,73900,9.51691735205234,9.70896276947044,9.37608404594574,9.70896276947044,173162.163654244,0.0,1.0
2004-03-10,21.19,22.2,21.19,22.2,70000,9.04320532242104,9.4742405926261,9.04320532242104,9.4742405926261,164023.700349081,0.0,1.0
2004-03-11,22.32,22.98,21.17,21.25,158000,9.52545270393759,9.8071193161508,9.03466997053579,9.06881137807678,370224.923645068,0.0,1.0
2004-03-12,22.9,23.06,22.32,22.32,108300,9.77297790860981,9.84126072369179,9.52545270393759,9.52545270393759,253768.09639722,0.0,1.0
2004-03-15,22.13,22.7,22.13,22.7,76900,9.44436686102773,9.68762438975732,9.44436686102773,9.68762438975732,180191.750812061,0.0,1.0
2004-03-16,21.3,22.1,20.95,22.1,73500,9.09014975778991,9.43156383319986,8.94078109979805,9.43156383319986,172224.885366535,0.0,1.0
2004-03-17,21.56,21.97,21.37,21.5,46500,9.20110933229814,9.37608404594574,9.12002348938828,9.17550327664239,108958.600946175,0.0,1.0
2004-03-18,21.5,21.77,20.82,21.5,52200,9.17550327664239,9.29073052709325,8.88530131254394,9.17550327664239,122314.816546029,0.0,1.0
2004-03-19,20.9,21.5,20.6,21.5,63100,8.91944272008493,9.17550327664239,8.7914124418062,9.17550327664239,147855.6498861,0.0,1.0
2004-03-22,20.63,21.07,20.61,21.0,58300,8.80421546963407,8.99199321110955,8.79568011774882,8.96211947951118,136608.310433592,0.0,1.0
2004-03-23,20.8,21.2,20.6,20.8,51600,8.87676596065869,9.04747299836366,8.7914124418062,8.87676596065869,120908.899114465,0.0,1.0
2004-03-24,20.41,20.81,20.12,20.81,55100,8.71032659889634,8.88103363660131,8.58656399656023,8.88103363660131,129110.084131919,0.0,1.0
2004-03-25,21.06,21.06,20.25,20.41,38100,8.98772553516692,8.98772553516692,8.64204378381435,8.71032659889634,89275.7569042854,0.0,1.0
2004-03-26,21.0,21.07,20.8,21.06,52000,8.96211947951118,8.99199321110955,8.87676596065869,8.98772553516692,121846.177402174,0.0,1.0
2004-03-29,21.75,21.75,21.05,21.07,77500,9.282195175208,9.282195175208,8.9834578592243,8.99199321110955,181597.668243625,0.0,1.0
2004-03-30,21.99,22.01,21.53,21.75,39200,9.38461939783099,9.39315474971624,9.18830630447027,9.282195175208,91853.2721954851,0.0,1.0
2004-03-31,21.28,22.04,21.28,21.99,57100,9.08161440590466,9.40595777754411,9.08161440590466,9.38461939783099,133796.475570464,0.0,1.0
2004-04-01,21.21,21.62,21.17,21.3,64400,9.05174067430629,9.22671538795389,9.03466997053579,9.09014975778991,150901.804321154,0.0,1.0
2004-04-02,21.35,21.6,21.35,21.4,78100,9.11148813750303,9.21818003606864,9.11148813750303,9.13282651721615,183003.585675189,0.0,1.0
2004-04-05,21.18,21.5,21.02,21.4,109800,9.03893764647841,9.17550327664239,8.97065483139642,9.13282651721615,257282.88997613,0.0,1.0
2004-04-06,21.34,21.48,21.1,21.18,43700,9.1072204615604,9.16696792475715,9.00479623893742,9.03893764647841,102397.652932212,0.0,1.0
2004-04-07,21.46,21.62,20.96,21.5,45800,9.1584325728719,9.22671538795389,8.94504877574068,9.17550327664239,107318.363942684,0.0,1.0
2004-04-08,20.87,21.5,20.87,21.46,171900,8.90663969225706,9.17550327664239,8.90663969225706,9.1584325728719,402795.344142957,0.0,1.0
2004-04-12,20.5,20.93,20.46,20.91,74100,8.74873568237996,8.93224574791281,8.73166497860946,8.92371039602756,173630.802798098,0.0,1.0
2004-04-13,19.91,20.6,19.9,20.55,64100,8.49694280176512,8.7914124418062,8.49267512582249,8.77007406209308,150198.845605372,0.0,1.0
2004-04-14,19.65,20.09,19.3,19.91,109600,8.38598322725688,8.57376096873236,8.23661456926503,8.49694280176512,256814.250832275,0.0,1.0
2004-04-15,19.95,20.21,19.74,19.92,53700,8.51401350553562,8.62497308004385,8.4243923107405,8.50121047770774,125829.610124938,0.0,1.0
2004-04-16,20.0,20.12,19.8,20.05,101700,8.53535188524874,8.58656399656023,8.44999836639625,8.55669026496186,238303.004650021,0.0,1.0
2004-04-19,20.16,20.31,19.8,20.1,67400,8.60363470033073,8.66764983947009,8.44999836639625,8.57802864467498,157931.391478972,0.0,1.0
2004-04-20,19.86,20.35,19.86,20.26,48700,8.475604422052,8.68472054324059,8.475604422052,8.64631145975697,114113.631528575,0.0,1.0
2004-04-21,20.08,20.09,19.62,20.01,52100,8.56949329278973,8.57376096873236,8.37318019942901,8.53961956119136,122080.496974102,0.0,1.0
2004-04-22,20.5,20.5,19.98,20.0,110900,8.74873568237996,8.74873568237996,8.52681653336349,8.53535188524874,259860.405267329,0.0,1.0
2004-04-23,19.75,20.49,19.63,20.4,95800,8.42865998668313,8.74446800643733,8.37744787537164,8.70605892295371,224478.149906313,0.0,1.0
2004-04-26,19.75,19.95,19.46,19.8,209400,8.42865998668313,8.51401350553562,8.30489738434702,8.44999836639625,490665.183615679,0.0,1.0
2004-04-27,19.55,19.72,19.32,19.65,157500,8.34330646783064,8.41585695885526,8.24514992115028,8.38598322725688,369053.325785432,0.0,1.0
2004-04-28,19.04,19.75,18.96,19.55,118900,8.1256549947568,8.42865998668313,8.0915135872158,8.34330646783064,278605.97102151,0.0,1.0
2004-04-29,17.85,18.8,17.57,18.7,311600,7.6178015575845,8.02323077213381,7.49830663119102,7.98055401270757,730139.786125336,0.0,1.0
2004-04-30,18.07,18.22,17.79,17.85,112900,7.71169042832224,7.7757055674616,7.59219550192875,7.6178015575845,264546.796705874,0.0,1.0
2004-05-03,17.88,18.19,17.72,18.0,176000,7.63060458541237,7.76290253963373,7.56232177033038,7.68181669672386,412402.446591974,0.0,1.0
2004-05-04,17.72,18.1,17.59,18.0,104900,7.56232177033038,7.72449345615011,7.50684198307627,7.68181669672386,245801.230951694,0.0,1.0
2004-05-05,17.92,18.1,17.78,17.78,81300,7.64767528918287,7.72449345615011,7.58792782598613,7.58792782598613,190501.811976861,0.0,1.0
2004-05-06,17.2,17.9,17.07,17.85,156000,7.34040262131392,7.63913993729762,7.2849228340598,7.6178015575845,365538.532206522,0.0,1.0
2004-05-07,17.17,18.0,17.01,17.2,160300,7.32759959348604,7.68181669672386,7.25931677840405,7.34040262131392,375614.273799395,0.0,1.0
2004-05-10,17.11,17.42,16.75,17.02,135400,7.3019935378303,7.43429149205165,7.14835720389582,7.26358445434668,317268.700389507,0.0,1.0
2004-05-11,17.51,17.57,17.2,17.2,96900,7.47270057553527,7.49830663119102,7.34040262131392,7.34040262131392,227055.665197513,0.0,1.0
2004-05-12,17.65,17.66,17.05,17.35,118400,7.55912101337341,7.56340380148297,7.30215372679981,7.43063737008661,276455.423362432,0.0625,1.0
2004-05-13,17.41,17.65,17.11,17.65,99800,7.45633409874397,7.55912101337341,7.32785045545717,7.55912101337341,233025.770705834,0.0,1.0
2004-05-14,17.59,17.82,17.37,17.5,79700,7.53342428471605,7.63192841123593,7.43920294630573,7.49487919173001,186093.726705961,0.0,1.0
2004-05-17,17.1,17.59,17.05,17.59,113100,7.32356766734761,7.53342428471605,7.30215372679981,7.53342428471605,264080.307282863,0.0,1.0
2004-05-18,17.34,17.65,17.08,17.1,52900,7.42635458197705,7.55912101337341,7.31500209112849,7.32356766734761,123517.668039465,0.0,1.0
2004-05-19,17.16,17.62,17.15,17.5,67700,7.34926439600497,7.54627264904473,7.34498160789541,7.49487919173001,158074.595959769,0.0,1.0
2004-05-20,17.55,17.57,17.05,17.15,73800,7.51629313227781,7.52485870849693,7.30215372679981,7.34498160789541,172317.654089083,0.0,1.0
2004-05-21,17.58,17.78,17.25,17.55,66400,7.52914149660649,7.61479725879769,7.38780948899101,7.51629313227781,155039.190128931,0.0,1.0
2004-05-24,17.91,18.48,17.58,17.58,59900,7.67047350422197,7.9145924264669,7.52914149660649,7.52914149660649,139862.160974744,0.0,1.0
2004-05-25,17.79,18.0,17.5,17.91,132200,7.61908004690725,7.70901859720801,7.49487919173001,7.67047350422197,308677.423720553,0.0,1.0
2004-05-26,18.0,18.06,17.65,17.8,45800,7.70901859720801,7.73471532586537,7.55912101337341,7.62336283501681,106939.682347968,0.0,1.0
2004-05-27,18.29,18.57,17.98,18.08,37000,7.83321945238525,7.95313751945294,7.70045302098889,7.74328090208449,86392.3198007599,0.0,1.0
2004-05-28,17.55,18.43,17.55,18.29,74600,7.51629313227781,7.89317848591909,7.51629313227781,7.83321945238525,174185.596138829,0.0,1.0
2004-06-01,17.7,18.21,17.61,17.61,118600,7.58053495392121,7.79895714750878,7.54198986093517,7.54198986093517,276922.408874868,0.0,1.0
2004-06-02,17.48,17.85,17.0,17.85,481600,7.48631361551089,7.64477677556462,7.28073978625201,7.64477677556462,1124501.11394719,0.0,1.0
2004-06-03,17.2,17.48,16.85,17.48,205700,7.36639554844321,7.48631361551089,7.21649796460861,7.48631361551089,480294.599540981,0.0,1.0
2004-06-04,16.76,17.2,16.65,17.2,118200,7.17795287162257,7.36639554844321,7.13084220241741,7.36639554844321,275988.437849995,0.0,1.0
2004-06-07,16.93,17.12,16.7,16.7,116500,7.25076026948509,7.33213324356673,7.15225614296521,7.15225614296521,272019.060994285,0.0,1.0
2004-06-08,17.12,17.12,16.83,17.0,80500,7.33213324356673,7.33213324356673,7.20793238838949,7.28073978625201,187961.668755707,0.0,1.0
2004-06-09,16.37,16.99,16.32,16.95,114900,7.01092413534973,7.27645699814245,6.98951019480193,7.25932584570421,268283.176894792,0.0,1.0
2004-06-10,17.26,17.35,16.4,16.4,114700,7.39209227710057,7.43063737008661,7.02377249967841,7.02377249967841,267816.191382356,0.0,1.0
2004-06-14,16.65,17.17,16.52,17.16,106600,7.13084220241741,7.35354718411454,7.07516595699313,7.34926439600497,248903.278128676,0.0,1.0
2004-06-15,16.88,17.25,16.6,16.65,90800,7.22934632893729,7.38780948899101,7.10942826186961,7.13084220241741,212011.422646189,0.0,1.0
2004-06-16,17.0,17.21,16.42,16.88,67100,7.28073978625201,7.37067833655277,7.03233807589753,7.22934632893729,156673.639422459,0.0,1.0
2004-06-17,17.78,17.8,16.8,17.1,144400,7.61479725879769,7.62336283501681,7.19508402406081,7.32356766734761,337163.539979182,0.0,1.0
2004-06-18,17.96,17.97,17.44,17.78,144000,7.69188744476978,7.69617023287933,7.46918246307265,7.61479725879769,336229.568954308,0.0,1.0
2004-06-21,17.57,17.94,17.56,17.9,57100,7.52485870849693,7.68332186855065,7.52057592038737,7.66619071611241,133324.363800632,0.0,1.0
2004-06-22,17.21,17.65,16.94,17.65,86900,7.37067833655277,7.55912101337341,7.25504305759465,7.55912101337341,202905.205153677,0.0,1.0
2004-06-23,17.75,17.75,17.07,17.34,54800,7.60194889446901,7.60194889446901,7.31071930301893,7.42635458197705,127954.030407612,0.0,1.0
2004-06-24,17.85,18.08,17.64,17.75,29900,7.64477677556462,7.74328090208449,7.55483822526385,7.60194889446901,69814.3341092627,0.0,1.0
2004-06-25,17.75,17.92,17.54,17.85,67800,7.60194889446901,7.67475629233154,7.51201034416825,7.64477677556462,158308.088715987,0.0,1.0
2004-06-28,17.96,18.33,17.79,17.85,78600,7.69188744476978,7.85035060482349,7.61908004690725,7.64477677556462,183525.30638756,0.0,1.0
2004-06-29,18.05,18.09,17.7,17.96,100100,7.73043253775582,7.74756369019405,7.58053495392121,7.69188744476978,233726.248974488,0.0,1.0
2004-06-30,17.48,18.25,17.4,18.1,138700,7.48631361551089,7.81608829994701,7.45205131063441,7.75184647830361,323854.452874741,0.0,1.0
2004-07-01,17.06,17.49,16.96,17.49,86300,7.30643651490937,7.49059640362045,7.26360863381377,7.49059640362045,201504.248616367,0.0,1.0
2004-07-02,17.02,17.1,16.86,17.1,40300,7.28930536247113,7.32356766734761,7.22078075271817,7.32356766734761,94097.5807559628,0.0,1.0
2004-07-06,16.56,17.02,16.54,17.02,104000,7.09229710943137,7.28930536247113,7.08373153321225,7.28930536247113,242832.466467001,0.0,1.0
2004-07-07,16.78,17.14,16.68,16.7,64100,7.18651844784169,7.34069881978585,7.14369056674609,7.15225614296521,149668.856735911,0.0,1.0
2004-07-08,16.94,17.38,16.92,16.95,197200,7.25504305759465,7.44348573441529,7.24647748137553,7.25932584570421,460447.715262429,0.0,1.0
2004-07-09,16.96,17.1,16.86,17.0,55400,7.26360863381377,7.32356766734761,7.22078075271817,7.28073978625201,129354.986944922,0.0,1.0
2004-07-12,16.8,17.1,16.65,17.0,90100,7.19508402406081,7.32356766734761,7.13084220241741,7.28073978625201,210376.973352661,0.0,1.0
2004-07-13,17.1,17.25,16.85,16.85,102400,7.32356766734761,7.38780948899101,7.21649796460861,7.21649796460861,239096.582367509,0.0,1.0
2004-07-14,16.85,17.1,16.81,17.1,48500,7.21649796460861,7.32356766734761,7.19936681217037,7.32356766734761,113243.986765861,0.0,1.0
2004-07-15,16.95,17.0,16.76,16.85,71700,7.25932584570421,7.28073978625201,7.17795287162257,7.21649796460861,167414.3062085,0.0,1.0
2004-07-16,16.3,17.0,16.14,17.0,88700,6.98094461858281,7.28073978625201,6.91242000882985,7.28073978625201,207108.074765606,0.0,1.0
2004-07-19,16.7,16.78,16.29,16.35,72400,7.15225614296521,7.18651844784169,6.97666183047325,7.00235855913061,169048.755502028,0.0,1.0
2004-07-20,16.78,16.84,16.6,16.68,38200,7.18651844784169,7.21221517649905,7.10942826186961,7.14369056674609,89194.2328753792,0.0,1.0
2004-07-21,16.6,16.95,16.59,16.9,100300,7.10942826186961,7.25932584570421,7.10514547376005,7.23791190515641,234193.234486925,0.0,1.0
2004-07-22,16.2,16.55,16.0,16.55,131000,6.93811673748721,7.08801432132181,6.85246097529601,7.08801432132181,305875.510645934,0.0,1.0
2004-07-23,16.21,16.5,16.1,16.25,44000,6.94239952559677,7.06660038077401,6.89528885639161,6.95953067803501,102736.812736039,0.0,1.0
2004-07-26,16.05,16.25,16.0,16.2,44300,6.87387491584381,6.95953067803501,6.85246097529601,6.93811673748721,103437.291004694,0.0,1.0
2004-07-27,16.86,16.92,16.0,16.0,71300,7.22078075271817,7.24647748137553,6.85246097529601,6.85246097529601,166480.335183627,0.0,1.0
2004-07-28,16.77,17.03,16.45,16.8,51100,7.18223565973213,7.29358815058069,7.04518644022621,7.19508402406081,119314.798427536,0.0,1.0
2004-07-29,18.4,18.53,16.77,16.77,249500,7.88033012159041,7.9360063670147,7.18223565973213,7.18223565973213,582564.426764584,0.0,1.0
2004-07-30,18.59,18.76,18.24,18.32,62200,7.96170309567206,8.03451049353458,7.81180551183745,7.84606781671394,145232.494367764,0.0,1.0
2004-08-02,18.15,18.55,18.09,18.55,75100,7.77326041885141,7.94457194323382,7.74756369019405,7.94457194323382,175353.059919921,0.0,1.0
2004-08-03,17.55,18.1,17.45,18.1,158400,7.51629313227781,7.75184647830361,7.47346525118221,7.75184647830361,369852.52584974,0.0,1.0
2004-08-04,17.06,17.45,16.88,17.45,182300,7.30643651490937,7.47346525118221,7.22934632893729,7.47346525118221,425657.294585906,0.0,1.0
2004-08-05,16.27,17.06,16.2,17.06,130100,6.96809625425413,7.30643651490937,6.93811673748721,7.30643651490937,303774.075839969,0.0,1.0
2004-08-06,16.25,16.53,16.0,16.27,53600,6.95953067803501,7.07944874510269,6.85246097529601,6.96809625425413,125152.117332993,0.0,1.0
2004-08-09,16.6,16.68,16.14,16.25,82000,7.10942826186961,7.14369056674609,6.91242000882985,6.95953067803501,191464.060098981,0.0,1.0
2004-08-10,16.66,16.81,16.57,16.63,40700,7.13512499052697,7.19936681217037,7.09657989754093,7.12227662619829,95031.5517808359,0.0,1.0
2004-08-11,16.3,16.64,16.11,16.59,64200,7.00771204426756,7.15388517893327,6.92602705724849,7.13238912971772,149329.766033412,0.0625,1.0
2004-08-12,16.12,16.5,16.05,16.2,41600,6.9303262670916,7.09369624112974,6.90023179818984,6.96471994583647,96761.9667755444,0.0,1.0
2004-08-13,16.11,16.42,16.03,16.15,43500,6.92602705724849,7.05930256238487,6.89163337850362,6.94322389662093,101181.383527312,0.0,1.0
2004-08-16,16.7,16.99,16.15,16.15,93200,7.17968043799192,7.30435752344208,6.94322389662093,6.94322389662093,216784.021718287,0.0,1.0
2004-08-17,16.86,17.15,16.67,16.95,44700,7.24846779548166,7.37314488093182,7.16678280846259,7.28716068406964,103972.594107376,0.0,1.0
2004-08-18,16.85,17.04,16.55,16.86,38700,7.24416858563855,7.32585357265762,7.11519229034529,7.24846779548166,90016.5412070569,0.0,1.0
2004-08-19,16.41,17.23,16.38,16.8,107900,7.05500335254176,7.40753855967669,7.04210572301243,7.22267253642301,250976.351324068,0.0,1.0
2004-08-20,17.26,17.26,16.41,16.41,58900,7.42043618920602,7.42043618920602,7.05500335254176,7.05500335254176,137001.919304797,0.0,1.0
2004-08-23,17.12,17.69,16.89,17.26,83400,7.3602472514025,7.6053022124597,7.26136542501099,7.42043618920602,193989.135314433,0.0,1.0
2004-08-24,16.98,17.35,16.76,17.22,43200,7.30005831359897,7.459129077794,7.20547569705057,7.40323934983358,100483.580882296,0.0,1.0
2004-08-25,17.19,17.21,16.71,16.93,21000,7.39034172030426,7.39894013999048,7.18397964783503,7.27856226438343,48846.1851511161,0.0,1.0
2004-08-26,16.59,17.09,16.51,17.09,50000,7.13238912971772,7.34734962187317,7.09799545097285,7.34734962187317,116300.440835991,0.0,1.0
2004-08-27,16.88,16.88,16.38,16.55,29500,7.25706621516788,7.25706621516788,7.04210572301243,7.11519229034529,68617.2600932346,0.0,1.0
2004-08-30,16.49,16.84,16.26,16.8,51100,7.08939703128663,7.23986937579545,6.99051520489513,7.22267253642301,118859.050534383,0.0,1.0
2004-08-31,16.93,16.93,16.42,16.55,47800,7.27856226438343,7.27856226438343,7.05930256238487,7.11519229034529,111183.221439207,0.0,1.0
2004-09-01,16.69,17.25,16.57,16.97,49000,7.17538122814881,7.41613697936291,7.1237907100315,7.29575910375586,113974.432019271,0.0,1.0
2004-09-02,17.3,17.3,16.58,16.65,59500,7.43763302857846,7.43763302857846,7.12808991987461,7.15818438877637,138397.524594829,0.0,1.0
2004-09-03,17.52,17.69,17.29,17.34,30100,7.53221564512685,7.6053022124597,7.43333381873535,7.45482986795089,70012.8653832665,0.0,1.0
2004-09-07,17.94,17.95,17.38,17.56,43400,7.71278245853743,7.71708166838054,7.47202670732333,7.54941248449929,100948.78264564,0.0,1.0
2004-09-08,16.91,18.0,16.85,17.84,124700,7.26996384469721,7.73857771759608,7.24416858563855,7.66979036010634,290053.299444961,0.0,1.0
2004-09-09,17.12,17.25,16.9,17.0,125800,7.3602472514025,7.41613697936291,7.2656646348541,7.30865673328519,292611.909143353,0.0,1.0
2004-09-10,17.09,17.12,16.89,17.12,117100,7.34734962187317,7.3602472514025,7.26136542501099,7.3602472514025,272375.63243789,0.0,1.0
2004-09-13,17.55,17.77,17.07,17.07,70000,7.54511327465618,7.63969589120458,7.33875120218695,7.33875120218695,162820.617170387,0.0,1.0
2004-09-14,17.39,17.55,17.33,17.52,63000,7.47632591716644,7.54511327465618,7.45053065810778,7.53221564512685,146538.555453348,0.0,1.0
2004-09-15,17.18,17.39,17.05,17.35,78200,7.38604251046115,7.47632591716644,7.33015278250073,7.459129077794,181893.88946749,0.0,1.0
2004-09-16,17.85,17.92,17.18,17.18,49700,7.67408956994945,7.70418403885121,7.38604251046115,7.38604251046115,115602.638190975,0.0,1.0
2004-09-17,17.72,17.99,17.45,17.99,81900,7.61819984198903,7.73427850775297,7.50212117622509,7.73427850775297,190500.122089353,0.0,1.0
2004-09-20,17.2,17.74,17.1,17.7,79600,7.39464093014737,7.62679826167525,7.35164883171628,7.60960142230281,185150.301810897,0.0,1.0
2004-09-21,17.63,17.63,17.09,17.2,45300,7.57950695340105,7.57950695340105,7.34734962187317,7.39464093014737,105368.199397408,0.0,1.0
2004-09-22,16.73,17.5,16.73,17.5,82300,7.19257806752125,7.52361722544063,7.19257806752125,7.52361722544063,191430.525616041,0.0,1.0
2004-09-23,16.95,17.13,16.66,16.7,45800,7.28716068406964,7.3645464612456,7.16248359861948,7.17968043799192,106531.203805768,0.0,1.0
2004-09-24,16.74,16.99,16.66,16.91,40300,7.19687727736436,7.30435752344208,7.16248359861948,7.26996384469721,93738.1553138086,0.0,1.0
2004-09-27,16.55,16.66,16.34,16.65,42000,7.11519229034529,7.16248359861948,7.02490888364,7.15818438877637,97692.3703022322,0.0,1.0
2004-09-28,16.86,16.99,16.47,16.6,69200,7.24846779548166,7.30435752344208,7.08079861160041,7.13668833956083,160959.810117011,0.0,1.0
2004-09-29,17.2,17.2,16.9,16.9,40300,7.39464093014737,7.39464093014737,7.2656646348541,7.2656646348541,93738.1553138086,0.0,1.0
2004-09-30,17.54,17.6,17.18,17.2,96900,7.54081406481307,7.56660932387172,7.38604251046115,7.39464093014737,225390.25434015,0.0,1.0
2004-10-01,17.75,17.85,17.6,17.6,69000,7.63109747151836,7.67408956994945,7.56660932387172,7.56660932387172,160494.608353667,0.0,1.0
2004-10-04,17.84,18.0,17.75,17.75,67900,7.66979036010634,7.73857771759608,7.63109747151836,7.63109747151836,157935.998655275,0.0,1.0
2004-10-05,17.76,17.9,17.62,17.84,31900,7.63539668136147,7.69558561916499,7.57520774355794,7.66979036010634,74199.6812533621,0.0,1.0
2004-10-06,17.87,17.99,17.49,17.76,52800,7.68268798963567,7.73427850775297,7.51931801559753,7.63539668136147,122813.265522806,0.0,1.0
2004-10-07,17.1,17.81,17.1,17.8,54000,7.35164883171628,7.65689273057701,7.35164883171628,7.6525935207339,125604.47610287,0.0,1.0
2004-10-08,17.9,18.81,17.86,17.9,137900,7.69558561916499,8.0868137148879,7.67838877979256,7.69558561916499,320756.615825663,0.0,1.0
2004-10-11,17.83,18.1,17.75,17.91,73100,7.66549115026323,7.78156981602717,7.63109747151836,7.6998848290081,170031.244502219,0.0,1.0
2004-10-12,17.66,17.84,17.65,17.8,77300,7.59240458293038,7.66979036010634,7.58810537308727,7.6525935207339,179800.481532442,0.0,1.0
2004-10-13,17.23,17.8,17.22,17.72,67800,7.40753855967669,7.6525935207339,7.40323934983358,7.61819984198903,157703.397773604,0.0,1.0
2004-10-14,17.12,17.3,17.05,17.2,37500,7.3602472514025,7.43763302857846,7.33015278250073,7.39464093014737,87225.3306269931,0.0,1.0
2004-10-15,17.19,17.36,17.1,17.13,25500,7.39034172030426,7.46342828763711,7.35164883171628,7.3645464612456,59313.2248263553,0.0,1.0
2004-10-18,17.28,17.49,17.1,17.2,31600,7.42903460889224,7.51931801559753,7.35164883171628,7.39464093014737,73501.8786083462,0.0,1.0
2004-10-19,17.4,17.75,17.3,17.33,31300,7.48062512700954,7.63109747151836,7.43763302857846,7.45053065810778,72804.0759633303,0.0,1.0
2004-10-20,17.05,17.6,17.04,17.4,38900,7.33015278250073,7.56660932387172,7.32585357265762,7.48062512700954,90481.7429704009,0.0,1.0
2004-10-21,17.52,17.55,17.06,17.1,44300,7.53221564512685,7.54511327465618,7.33445199234384,7.35164883171628,103042.190580688,0.0,1.0
2004-10-22,16.88,17.65,16.76,17.56,64100,7.25706621516788,7.58810537308727,7.20547569705057,7.54941248449929,149097.16515174,0.0,1.0
2004-10-25,17.0,17.05,16.85,16.88,76400,7.30865673328519,7.33015278250073,7.24416858563855,7.25706621516788,177707.073597394,0.0,1.0
2004-10-26,17.17,17.26,16.76,17.05,81500,7.38174330061804,7.42043618920602,7.20547569705057,7.33015278250073,189569.718562665,0.0,1.0
2004-10-27,18.11,18.11,16.93,17.1,110400,7.78586902587028,7.78586902587028,7.27856226438343,7.35164883171628,256791.373365868,0.0,1.0
2004-10-28,17.67,18.06,17.45,18.06,52000,7.59670379277349,7.76437297665473,7.50212117622509,7.76437297665473,120952.45846943,0.0,1.0
2004-10-29,16.88,17.58,16.72,17.57,101200,7.25706621516788,7.55801090418551,7.18827885767814,7.5537116943424,235392.092252045,0.0,1.0
2004-11-01,18.22,18.25,16.89,17.0,118300,7.83316033414448,7.8460579636738,7.26136542501099,7.30865673328519,275166.843017954,0.0,1.0
2004-11-02,18.08,18.42,18.07,18.4,55200,7.77297139634095,7.91914453100666,7.76867218649784,7.91054611132044,128395.686682934,0.0,1.0
2004-11-03,18.2,18.45,17.82,18.33,103300,7.82456191445826,7.93204216053598,7.66119194042012,7.88045164241868,240276.710767157,0.0,1.0
2004-11-04,18.66,18.68,17.58,17.95,95500,8.02232556724127,8.03092398692749,7.55801090418551,7.71708166838054,222133.841996743,0.0,1.0
2004-11-05,18.7,18.88,18.3,18.75,101200,8.03952240661371,8.11690818378967,7.86755401288935,8.06101845582925,235392.092252045,0.0,1.0
2004-11-08,17.92,18.57,17.76,18.25,73500,7.70418403885121,7.98363267865329,7.63539668136147,7.8460579636738,170961.648028907,0.0,1.0
2004-11-09,17.89,18.11,17.64,17.9,73700,7.71815647084132,7.81306951855429,7.61030073480385,7.72247070028281,170830.04276749,0.0625,1.0
2004-11-10,19.59,20.0,18.0,18.0,363400,8.45157547589611,8.62845888299756,7.7656129946978,7.7656129946978,842328.867594379,0.0,1.0
2004-11-11,19.61,19.8,19.27,19.6,78200,8.46020393477911,8.54217429416758,8.31352013376815,8.45588970533761,181260.642393727,0.0,1.0
2004-11-12,20.99,21.09,19.5,19.75,671800,9.05556759770594,9.09870989212092,8.41274741092262,8.52060314696009,1557172.62864586,0.0,1.0
2004-11-15,20.8,20.91,20.17,20.85,332400,8.97359723831746,9.02105376217395,8.70180078350304,8.99516838552495,770473.625724744,0.0,1.0
2004-11-16,20.48,20.56,20.18,20.5,183600,8.8355418961895,8.87005573172149,8.70611501294453,8.8441703550725,425568.46475049,0.0,1.0
2004-11-17,20.35,20.77,20.13,20.35,164000,8.77945691345002,8.96065454999296,8.68454386573704,8.77945691345002,380137.408600656,0.0,1.0
2004-11-18,20.29,20.46,20.2,20.36,107600,8.75357153680102,8.8269134373065,8.71474347182753,8.78377114289151,249407.226618479,0.0,1.0
2004-11-19,19.84,20.25,19.84,20.2,181500,8.55943121193358,8.73631461903503,8.55943121193358,8.71474347182753,420700.851591579,0.0,1.0
2004-11-22,20.2,20.33,19.8,19.84,65200,8.71474347182753,8.77082845456702,8.54217429416758,8.55943121193358,151127.799029041,0.0,1.0
2004-11-23,19.9,20.21,19.74,20.15,106300,8.58531658858257,8.71905770126903,8.51628891751859,8.69317232462004,246393.94228201,0.0,1.0
2004-11-24,20.24,20.26,19.75,19.93,120300,8.73200038959353,8.74062884847653,8.52060314696009,8.59825927690707,278844.696674749,0.0,1.0
2004-11-26,19.96,20.25,19.87,20.2,16300,8.61120196523156,8.73631461903503,8.57237390025807,8.71474347182753,37781.9497572603,0.0,1.0
2004-11-29,19.77,20.05,19.5,19.96,87000,8.52923160584309,8.65003003020505,8.41274741092262,8.61120196523156,201658.259440592,0.0,1.0
2004-11-30,20.15,20.15,19.6,19.8,159500,8.69317232462004,8.69317232462004,8.45588970533761,8.54217429416758,369706.808974418,0.0,1.0
2004-12-01,20.92,20.92,20.11,20.15,260400,9.02536799161545,9.02536799161545,8.67591540685404,8.69317232462004,603584.031704943,0.0,1.0
2004-12-02,20.04,21.05,19.9,20.92,122100,8.64571580076355,9.08145297435493,8.58531658858257,9.02536799161545,283016.936525244,0.0,1.0
2004-12-03,18.51,19.85,18.48,19.73,825000,7.98563869621424,8.56374544137508,7.97269600788974,8.51197468807709,1912276.59814354,0.0,1.0
2004-12-06,18.93,18.95,18.5,18.6,428000,8.16683633275719,8.17546479164019,7.98132446677274,8.02446676118773,992065.920006589,0.0,1.0
2004-12-07,17.57,18.85,17.55,18.8,267600,7.58010112871335,8.1323224972252,7.57147266983036,8.1107513500177,620272.991106924,0.0,1.0
2004-12-08,17.74,18.04,17.56,17.56,137900,7.65344302921883,7.7828699124638,7.57578689927186,7.57578689927186,319639.930768478,0.0,1.0
2004-12-09,17.88,18.15,17.5,17.74,96600,7.71384224139982,7.83032643632028,7.54990152262286,7.65344302921883,223910.205309898,0.0,1.0
2004-12-10,17.78,17.8,17.53,17.78,52600,7.67069994698483,7.67932840586783,7.56284421094736,7.67069994698483,121922.120075576,0.0,1.0
2004-12-13,17.54,17.82,17.28,17.77,102900,7.56715844038886,7.68795686475082,7.45498847490989,7.66638571754333,238513.044786631,0.0,1.0
2004-12-14,18.5,18.67,17.58,17.6,105100,7.98132446677274,8.05466636727822,7.58441535815485,7.59304381703785,243612.449048347,0.0,1.0
2004-12-15,18.09,18.5,17.9,18.45,87800,7.80444105967129,7.98132446677274,7.72247070028281,7.95975331956525,203512.588263034,0.0,1.0
2004-12-16,17.92,18.09,17.79,18.09,32900,7.73109915916581,7.80444105967129,7.67501417642633,7.80444105967129,76259.2728229365,0.0,1.0
2004-12-17,17.51,17.99,17.48,17.93,44700,7.55421575206436,7.7612987652563,7.54127306373987,7.73541338860731,103610.622953959,0.0,1.0
2004-12-20,17.01,17.55,16.95,17.51,86100,7.33850427998942,7.57147266983036,7.31261890334043,7.55421575206436,199572.139515344,0.0,1.0
2004-12-21,17.25,17.4,17.0,17.0,81300,7.44204578658539,7.50675922820787,7.33419005054792,7.33419005054792,188446.166580691,0.0,1.0
2004-12-22,17.26,17.84,16.5,16.6,344000,7.44636001602689,7.69658532363382,7.11847857847298,7.16162087288797,797361.393650156,0.0,1.0
2004-12-23,17.3,17.4,17.16,17.2,67700,7.46361693379289,7.50675922820787,7.4032177216119,7.4204746393779,156922.576599173,0.0,1.0
2004-12-27,17.33,17.66,17.33,17.36,90500,7.47655962211738,7.61892919368684,7.47655962211738,7.48950231044188,209770.948038777,0.0,1.0
2004-12-28,17.56,18.0,17.34,17.34,48600,7.57578689927186,7.7656129946978,7.48087385155888,7.48087385155888,112650.475963365,0.0,1.0
2004-12-29,17.68,17.82,17.5,17.58,51100,7.62755765256984,7.68795686475082,7.54990152262286,7.58441535815485,118445.253533497,0.0,1.0
2004-12-30,17.65,17.85,17.34,17.68,40000,7.61461496424534,7.70089955307532,7.48087385155888,7.62755765256984,92716.4411221112,0.0,1.0
2004-12-31,18.5,18.5,17.42,17.6,104100,7.98132446677274,7.98132446677274,7.51538768709087,7.59304381703785,241294.538020294,0.0,1.0
2005-01-03,17.3,18.6,17.18,18.6,141600,7.46361693379289,8.02446676118773,7.4118461804949,8.02446676118773,328216.201572273,0.0,1.0
2005-01-04,17.06,17.42,17.06,17.4,73800,7.36007542719692,7.51538768709087,7.36007542719692,7.50675922820787,171061.833870295,0.0,1.0
2005-01-05,16.9,17.24,16.7,17.16,86900,7.29104775613294,7.43773155714389,7.20476316730296,7.4032177216119,201426.468337786,0.0,1.0
2005-01-06,17.68,17.87,17.1,17.5,205400,7.62755765256984,7.70952801195832,7.37733234496291,7.54990152262286,476098.925162041,0.0,1.0
2005-01-07,17.31,17.94,17.31,17.68,114600,7.46793116323439,7.73972761804881,7.46793116323439,7.62755765256984,265632.603814848,0.0,1.0
2005-01-10,17.6,17.8,17.32,17.4,69300,7.59304381703785,7.67932840586783,7.47224539267588,7.50675922820787,160631.234244058,0.0,1.0
2005-01-11,17.5,17.59,17.11,17.5,132100,7.54990152262286,7.58872958759635,7.38164657440441,7.54990152262286,306196.046805772,0.0,1.0
2005-01-12,17.84,17.85,17.19,17.5,87700,7.69658532363382,7.70089955307532,7.4161604099364,7.54990152262286,203280.797160229,0.0,1.0
2005-01-13,17.13,17.95,17.05,17.88,121900,7.39027503328741,7.74404184749031,7.35576119775542,7.71384224139982,282553.354319634,0.0,1.0
2005-01-14,17.64,17.71,17.23,17.25,48400,7.61030073480385,7.64050034089434,7.4334173277024,7.44204578658539,112186.893757754,0.0,1.0
2005-01-18,17.77,17.81,17.4,17.54,49200,7.66638571754333,7.68364263530932,7.50675922820787,7.56715844038886,114041.222580197,0.0,1.0
2005-01-19,17.6,17.78,17.47,17.77,91500,7.59304381703785,7.67069994698483,7.53695883429837,7.66638571754333,212088.859066829,0.0,1.0
2005-01-20,17.2,17.6,17.2,17.6,47900,7.4204746393779,7.59304381703785,7.4204746393779,7.59304381703785,111027.938243728,0.0,1.0
2005-01-21,16.8,17.35,16.76,17.35,34900,7.24790546171795,7.48518808100038,7.23064854395195,7.48518808100038,80895.094879042,0.0,1.0
2005-01-24,16.86,17.09,16.74,16.85,70900,7.27379083836694,7.37301811552141,7.22202008506896,7.26947660892544,164339.891888942,0.0,1.0
2005-01-25,17.0,17.03,16.68,16.86,52000,7.33419005054792,7.34713273887242,7.19613470841996,7.27379083836694,120531.373458745,0.0,1.0
2005-01-26,17.45,17.5,17.0,17.1,53100,7.52833037541537,7.54990152262286,7.33419005054792,7.37733234496291,123081.075589603,0.0,1.0
2005-01-27,17.18,17.66,17.16,17.47,60600,7.4118461804949,7.61892919368684,7.4032177216119,7.53695883429837,140465.408299998,0.0,1.0
2005-01-28,16.82,17.25,16.75,17.2,52900,7.25653392060095,7.44204578658539,7.22633431451045,7.4204746393779,122617.493383992,0.0,1.0
2005-01-31,17.9,18.0,17.05,17.05,91300,7.72247070028281,7.7656129946978,7.35576119775542,7.35576119775542,211625.276861219,0.0,1.0
2005-02-01,17.59,17.76,17.32,17.76,71300,7.58872958759635,7.66207148810183,7.47224539267588,7.66207148810183,165267.056300163,0.0,1.0
2005-02-02,17.6,17.65,17.36,17.5,38400,7.59304381703785,7.61461496424534,7.48950231044188,7.54990152262286,89007.7834772267,0.0,1.0
2005-02-03,17.4,17.65,17.2,17.63,64300,7.50675922820787,7.61461496424534,7.4204746393779,7.60598650536235,149041.679103794,0.0,1.0
2005-02-04,17.62,17.64,17.28,17.5,74800,7.60167227592085,7.61030073480385,7.45498847490989,7.54990152262286,173379.744898348,0.0,1.0
2005-02-07,17.53,17.65,17.47,17.62,91300,7.56284421094736,7.61461496424534,7.53695883429837,7.60167227592085,211625.276861219,0.0,1.0
2005-02-08,17.53,17.7,17.42,17.6,56400,7.56284421094736,7.63618611145284,7.51538768709087,7.59304381703785,130730.181982177,0.0,1.0
2005-02-09,16.92,17.66,16.91,17.65,62000,7.29967621501593,7.61892919368684,7.29536198557444,7.61461496424534,143710.483739272,0.0,1.0
2005-02-10,16.95,17.05,16.5,16.92,74800,7.31261890334043,7.35576119775542,7.11847857847298,7.29967621501593,173379.744898348,0.0,1.0
2005-02-11,16.8,17.11,16.44,16.9,57300,7.24790546171795,7.38164657440441,7.09259320182399,7.29104775613294,132816.301907424,0.0,1.0
2005-02-14,16.77,17.02,16.52,16.93,62300,7.23496277339345,7.34281850943092,7.12710703735598,7.30399044445743,144405.857047688,0.0,1.0
2005-02-15,16.97,17.14,16.6,16.77,83300,7.32124736222343,7.39458926272891,7.16162087288797,7.23496277339345,193081.988636796,0.0,1.0
2005-02-16,17.03,17.13,16.5,17.07,115200,7.34713273887242,7.39027503328741,7.11847857847298,7.36438965663842,267023.35043168,0.0,1.0
2005-02-17,16.53,17.21,16.53,17.19,68100,7.13142126679748,7.4247888688194,7.13142126679748,7.4161604099364,157849.741010394,0.0,1.0
2005-02-18,16.78,16.9,16.41,16.7,106000,7.23927700283495,7.29104775613294,7.0796505134995,7.20476316730296,245698.568973595,0.0,1.0
2005-02-22,16.36,16.95,16.09,16.78,146400,7.058079366292,7.31261890334043,6.94159517137154,7.23927700283495,339342.174506927,0.0,1.0
2005-02-23,16.4,16.74,15.94,16.54,195800,7.075336284058,7.22202008506896,6.87688172974905,7.13573549623898,453846.979292734,0.0,1.0
2005-02-24,15.95,16.25,15.62,16.25,255100,6.88119595919055,7.01062284243552,6.73882638762109,7.01062284243552,591299.103256264,0.0,1.0
2005-02-25,16.08,16.2,15.81,15.9,101600,6.93728094193004,6.98905169522802,6.82079674700957,6.85962481198306,235499.760450162,0.0,1.0
2005-02-28,16.2,16.25,15.91,16.09,124600,6.98905169522802,7.01062284243552,6.86393904142456,6.94159517137154,288811.714095376,0.0,1.0
2005-03-01,16.6,16.6,16.25,16.35,195800,7.16162087288797,7.16162087288797,7.01062284243552,7.0537651368505,453846.979292734,0.0,1.0
2005-03-02,16.52,16.61,16.21,16.6,74300,7.12710703735598,7.16593510232947,6.99336592466952,7.16162087288797,172220.789384322,0.0,1.0
2005-03-03,16.5,16.65,16.48,16.5,113100,7.11847857847298,7.18319202009547,7.10985011958999,7.11847857847298,262155.737272769,0.0,1.0
2005-03-04,16.54,16.7,16.4,16.58,51600,7.13573549623898,7.20476316730296,7.075336284058,7.15299241400497,119604.209047523,0.0,1.0
2005-03-07,16.4,16.6,16.2,16.44,67500,7.075336284058,7.16162087288797,6.98905169522802,7.09259320182399,156458.994393562,0.0,1.0
2005-03-08,16.13,16.4,16.09,16.35,57800,6.95885208913753,7.075336284058,6.94159517137154,7.0537651368505,133975.257421451,0.0,1.0
2005-03-09,16.2,16.5,15.95,16.07,67300,7.01601562923739,7.14594184459364,6.90774378310718,6.95971426924968,155395.891003525,0.0625,1.0
2005-03-10,16.2,16.45,16.19,16.2,49600,7.01601562923739,7.12428747536759,7.01168475539218,7.01601562923739,114526.540769314,0.0,1.0
2005-03-11,16.25,16.33,16.1,16.1,54300,7.03766999846343,7.0723169892251,6.97270689078531,6.97270689078531,125378.854108342,0.0,1.0
2005-03-14,16.26,16.4,16.2,16.4,37800,7.04200087230864,7.10263310614155,7.01601562923739,7.10263310614155,87280.3072798401,0.0,1.0
2005-03-15,16.25,16.43,16.21,16.36,39500,7.03766999846343,7.11562572767718,7.0203465030826,7.08530961076072,91205.6121045948,0.0,1.0
2005-03-16,16.26,16.38,16.15,16.15,45000,7.04200087230864,7.09397135845114,6.99436126001135,6.99436126001135,103905.127714095,0.0,1.0
2005-03-17,16.26,16.36,16.14,16.36,51200,7.04200087230864,7.08530961076072,6.99003038616614,7.08530961076072,118220.94531026,0.0,1.0
2005-03-18,16.32,16.44,16.1,16.4,119400,7.06798611537989,7.11995660152239,6.97270689078531,7.10263310614155,275694.938868066,0.0,1.0
2005-03-21,16.35,16.37,16.13,16.32,37700,7.08097873691551,7.08964048460593,6.98569951232093,7.06798611537989,87049.406996031,0.0,1.0
2005-03-22,16.08,16.4,16.07,16.35,53200,6.96404514309489,7.10263310614155,6.95971426924968,7.08097873691551,122838.950986442,0.0,1.0
2005-03-23,15.88,16.09,15.83,15.98,29500,6.87742766619072,6.9683760169401,6.85577329696468,6.92073640464281,68115.5837236848,0.0,1.0
2005-03-24,15.75,15.98,15.74,15.88,40100,6.82112630620302,6.92073640464281,6.81679543235781,6.87742766619072,92591.0138074494,0.0,1.0
2005-03-28,15.5,16.07,15.37,15.85,71500,6.71285446007281,6.95971426924968,6.6565531000851,6.8644350446551,165093.702923507,0.0,1.0
2005-03-29,15.21,15.7,15.12,15.35,73900,6.58725911856177,6.79947193697697,6.5482812539549,6.64789135239469,170635.309734926,0.0,1.0
2005-03-30,15.25,15.42,15.18,15.22,56100,6.6045826139426,6.67820746931114,6.57426649702615,6.59158999240698,129535.059216906,0.0,1.0
2005-03-31,15.25,15.37,15.05,15.24,67000,6.6045826139426,6.6565531000851,6.51796513703844,6.6002517400974,154703.190152098,0.0,1.0
2005-04-01,14.91,15.44,14.74,15.35,54600,6.45733290320552,6.68686921700156,6.38370804783698,6.64789135239469,126071.554959769,0.0,1.0
2005-04-04,15.37,15.45,14.9,14.97,73700,6.6565531000851,6.69120009084677,6.45300202936031,6.48331814627677,170173.509167307,0.0,1.0
2005-04-05,15.6,15.74,15.37,15.37,73200,6.75616319852489,6.81679543235781,6.6565531000851,6.6565531000851,169019.007748262,0.0,1.0
2005-04-06,15.6,15.64,15.51,15.6,155500,6.75616319852489,6.77348669390573,6.71718533391802,6.75616319852489,359049.941323152,0.0,1.0
2005-04-07,16.63,16.89,16.4,16.4,297400,7.20224320458134,7.31484592455676,7.10263310614155,7.10263310614155,686697.444048266,0.0,1.0
2005-04-08,15.44,16.63,15.28,16.63,166500,6.68686921700156,7.20224320458134,6.61757523547823,7.20224320458134,384448.972542153,0.0,1.0
2005-04-11,15.26,15.55,15.25,15.5,70400,6.60891348778781,6.73450882929885,6.6045826139426,6.71285446007281,162553.799801607,0.0,1.0
2005-04-12,15.66,15.75,15.11,15.26,91600,6.78214844159614,6.82112630620302,6.54395038010969,6.60891348778781,211504.659969136,0.0,1.0
2005-04-13,15.51,15.67,15.17,15.67,48100,6.71718533391802,6.78647931544135,6.56993562318094,6.78647931544135,111063.036512177,0.0,1.0
2005-04-14,15.06,15.6,14.92,15.49,72500,6.52229601088365,6.75616319852489,6.46166377705073,6.7085235862276,167402.705761598,0.0,1.0
2005-04-15,14.8,15.07,14.72,15.07,84500,6.40969329090823,6.52662688472885,6.37504630014657,6.52662688472885,195110.73981869,0.0,1.0
2005-04-18,15.07,15.2,14.7,14.84,34300,6.52662688472885,6.58292824471656,6.36638455245615,6.42701678628906,79198.7973465216,0.0,1.0
2005-04-19,14.74,15.08,14.38,15.08,100600,6.38370804783698,6.53095775857406,6.22779658940948,6.53095775857406,232285.685511955,0.0,1.0
2005-04-20,14.79,15.0,14.5,14.75,82900,6.40536241706302,6.4963107678124,6.27976707555198,6.38803892168219,191416.335277745,0.0,1.0
2005-04-21,15.02,15.15,14.8,14.85,60500,6.50497251550281,6.56127387549052,6.40969329090823,6.43134766013427,139694.671704506,0.0,1.0
2005-04-22,15.13,15.2,14.8,15.05,94200,6.5526121278001,6.58292824471656,6.40969329090823,6.51796513703844,217508.067348173,0.0,1.0
2005-04-25,14.91,15.13,14.84,15.13,60300,6.45733290320552,6.5526121278001,6.42701678628906,6.5526121278001,139232.871136888,0.0,1.0
2005-04-26,14.7,15.06,14.57,14.91,42500,6.36638455245615,6.52229601088365,6.31008319246844,6.45733290320552,98132.6206188678,0.0,1.0
2005-04-27,14.78,14.94,14.48,14.7,48900,6.40103154321781,6.47032552474115,6.27110532786157,6.36638455245615,112910.23878265,0.0,1.0
2005-04-28,14.45,14.81,14.45,14.78,54800,6.25811270632594,6.41402416475344,6.25811270632594,6.40103154321781,126533.355527387,0.0,1.0
2005-04-29,14.35,14.7,14.2,14.55,55200,6.21480396787386,6.36638455245615,6.14984086019574,6.30142144477802,127456.956662624,0.0,1.0
2005-05-02,14.6,14.7,14.32,14.45,34700,6.32307581400407,6.36638455245615,6.20181134633823,6.25811270632594,80122.3984817579,0.0,1.0
2005-05-03,14.0,14.23,13.35,13.6,219300,6.06322338329157,6.16283348173136,5.78171658335303,5.88998842948324,506364.322393358,0.0,1.0
2005-05-04,14.01,14.4,13.99,14.0,99000,6.06755425713678,6.2364583370999,6.05889250944636,6.06322338329157,228591.28097101,0.0,1.0
2005-05-05,13.92,14.09,13.86,14.05,158000,6.0285763925299,6.10220124789844,6.00259114945865,6.08487775251761,364822.448418379,0.0,1.0
2005-05-06,14.01,14.07,13.76,14.02,46600,6.06755425713678,6.09353950020803,5.95928241100657,6.07188513098199,107599.532255041,0.0,1.0
2005-05-09,14.3,14.33,13.89,14.11,71700,6.19314959864782,6.20614222018344,6.01558377099428,6.11086299558886,165555.503491125,0.0,1.0
2005-05-10,13.72,14.24,13.71,14.24,53200,5.94195891562574,6.16716435557657,5.93762804178053,6.16716435557657,122838.950986442,0.0,1.0
2005-05-11,13.57,13.95,13.44,13.72,66800,5.87699580794761,6.04156901406553,5.82069444795991,5.94195891562574,154241.389584479,0.0,1.0
2005-05-12,13.45,13.88,13.34,13.57,79700,5.82502532180512,6.01125289714907,5.77738570950782,5.87699580794761,184027.526195853,0.0,1.0
2005-05-13,13.2,13.49,13.0,13.49,62000,5.71675347567491,5.84234881718595,5.63013599877074,5.84234881718595,143158.175961642,0.0,1.0
2005-05-16,13.9,14.01,13.29,13.29,161200,6.01991464483949,6.06755425713678,5.75573134028178,5.75573134028178,372211.25750027,0.0,1.0
2005-05-17,14.03,14.2,13.92,13.92,69400,6.07621600482719,6.14984086019574,6.0285763925299,6.0285763925299,160244.796963516,0.0,1.0
2005-05-18,14.4,14.5,13.89,14.13,133800,6.2364583370999,6.27976707555198,6.01558377099428,6.11952474327928,308944.579736577,0.0,1.0
2005-05-19,14.7,14.75,14.35,14.45,58500,6.36638455245615,6.38803892168219,6.21480396787386,6.25811270632594,135076.666028324,0.0,1.0
2005-05-20,14.3,14.76,14.06,14.76,90700,6.19314959864782,6.3923697955274,6.08920862636282,6.3923697955274,209426.557414854,0.0,1.0
2005-05-23,14.12,14.4,13.91,14.4,60200,6.11519386943407,6.2364583370999,6.0242455186847,6.2364583370999,139001.970853079,0.0,1.0
2005-05-24,13.6,14.04,13.38,14.0,121700,5.88998842948324,6.0805468786724,5.79470920488866,6.06322338329157,281005.645395676,0.0,1.0
2005-05-25,13.46,13.6,13.38,13.53,54200,5.82935619565032,5.88998842948324,5.79470920488866,5.85967231256678,125147.953824533,0.0,1.0
2005-05-26,14.06,14.08,13.49,13.49,68800,6.11627658789537,6.12497683908726,5.86831942892664,5.86831942892664,158156.353150285,0.0625,1.0
2005-05-27,14.19,14.35,13.55,14.05,74500,6.17282822064263,6.24243023017771,5.8944201825023,6.11192646229943,171259.42310605,0.0,1.0
2005-05-31,14.13,14.35,13.99,14.25,53000,6.14672746706697,6.24243023017771,6.08582570872377,6.19892897421828,121835.562746586,0.0,1.0
2005-06-01,14.08,14.3,13.85,14.05,63800,6.12497683908726,6.22067960219799,6.02492395038057,6.11192646229943,146662.432136456,0.0,1.0
2005-06-02,14.12,14.2,13.97,14.0,36200,6.14237734147103,6.17717834623857,6.07712545753189,6.09017583431971,83215.9881401208,0.0,1.0
2005-06-03,14.08,14.33,13.93,14.12,57200,6.12497683908726,6.23372997898582,6.05972495514812,6.14237734147103,131490.456398202,0.0,1.0
2005-06-06,14.23,14.4,13.79,14.08,36600,6.1902287230264,6.26418085815742,5.99882319680492,6.12497683908726,84135.5018212271,0.0,1.0
2005-06-07,13.98,14.61,13.98,14.42,116600,6.08147558312783,6.35553349567222,6.08147558312783,6.27288110934931,268038.238042489,0.0,1.0
2005-06-08,13.83,13.98,13.65,13.95,239400,6.01622369918869,6.08147558312783,5.93792143846172,6.06842520634,550328.938142125,0.0,1.0
2005-06-09,13.93,14.0,13.74,13.76,41000,6.05972495514812,6.09017583431971,5.97707256882521,5.98577282001709,94250.1523133965,0.0,1.0
2005-06-10,14.3,14.37,13.82,13.84,67000,6.22067960219799,6.25113048136959,6.01187357359275,6.02057382478463,154018.541585307,0.0,1.0
2005-06-13,14.34,14.44,14.17,14.2,71700,6.23808010458176,6.28158136054119,6.16412796945074,6.17717834623857,164822.827338306,0.0,1.0
2005-06-14,14.67,14.69,14.23,14.3,34500,6.38163424924787,6.39033450043976,6.1902287230264,6.22067960219799,79308.0549954191,0.0,1.0
2005-06-15,14.45,14.77,14.37,14.77,215600,6.28593148613713,6.4251355052073,6.25113048136959,6.4251355052073,495617.8741163,0.0,1.0
2005-06-16,14.8,14.85,14.42,14.42,42400,6.43818588199513,6.45993650997484,6.27288110934931,6.27288110934931,97468.4501972686,0.0,1.0
2005-06-17,14.85,15.26,14.77,14.84,125800,6.45993650997484,6.63829165940849,6.4251355052073,6.4555863843789,289187.052707934,0.0,1.0
2005-06-20,14.85,14.94,14.74,14.81,52000,6.45993650997484,6.49908764033832,6.41208512841947,6.44253600759107,119536.77854382,0.0,1.0
2005-06-21,15.13,15.13,14.84,14.9,87300,6.58174002666123,6.58174002666123,6.4555863843789,6.48168713795455,200683.860901452,0.0,1.0
2005-06-22,15.48,15.73,15.15,15.2,78800,6.73399442251923,6.84274756241779,6.59044027785312,6.61219090583283,181144.195177943,0.0,1.0
2005-06-23,15.34,15.52,15.34,15.51,60100,6.67309266417603,6.751394924903,6.67309266417603,6.74704479930706,138156.930586223,0.0,1.0
2005-06-24,14.8,15.4,14.72,15.4,71600,6.43818588199513,6.69919341775169,6.40338487722759,6.69919341775169,164592.948918029,0.0,1.0
2005-06-27,14.4,14.9,14.38,14.9,78100,6.26418085815742,6.48168713795455,6.25548060696554,6.48168713795455,179535.046236007,0.0,1.0
2005-06-28,14.71,15.0,14.5,14.5,78000,6.39903475163164,6.52518839391398,6.30768211411685,6.30768211411685,179305.16781573,0.0,1.0
2005-06-29,14.65,14.8,14.54,14.71,57500,6.37293399805599,6.43818588199513,6.32508261650062,6.39903475163164,132180.091659032,0.0,1.0
2005-06-30,14.78,14.9,14.73,14.75,52800,6.42948563080324,6.48168713795455,6.40773500282353,6.41643525401541,121375.805906033,0.0,1.0
2005-07-01,14.37,14.83,14.2,14.83,81200,6.25113048136959,6.45123625878295,6.17717834623857,6.45123625878295,186661.277264581,0.0,1.0
2005-07-05,14.87,14.94,14.27,14.3,72600,6.46863676116673,6.49908764033832,6.20762922541017,6.22067960219799,166891.733120795,0.0,1.0
2005-07-06,14.12,14.87,13.88,14.87,117800,6.14237734147103,6.46863676116673,6.0379743271684,6.46863676116673,270796.779085808,0.0,1.0
2005-07-07,13.05,14.0,12.6,14.0,278000,5.67691390270516,6.09017583431971,5.48115825088774,6.09017583431971,639062.008368884,0.0,1.0
2005-07-08,13.03,13.15,12.7,13.05,162500,5.66821365151328,5.72041515866459,5.52465950684717,5.67691390270516,373552.432949437,0.0,1.0
2005-07-11,13.29,13.42,13.05,13.05,102600,5.78131691700779,5.83786854975504,5.67691390270516,5.67691390270516,235855.259203768,0.0,1.0
2005-07-12,13.11,13.48,13.07,13.43,98200,5.70301465628082,5.8639693033307,5.68561415389705,5.84221867535098,225740.608711598,0.0,1.0
2005-07-13,13.23,13.4,13.15,13.19,164000,5.75521616343213,5.82916829856316,5.72041515866459,5.73781566104836,377000.609253586,0.0,1.0
2005-07-14,13.21,13.67,13.21,13.33,144000,5.74651591224025,5.94662168965361,5.74651591224025,5.79871741939156,331024.925198271,0.0,1.0
2005-07-15,13.15,13.3,13.07,13.11,72600,5.72041515866459,5.78566704260373,5.68561415389705,5.70301465628082,166891.733120795,0.0,1.0
2005-07-18,13.26,13.4,13.05,13.17,64400,5.76826654021996,5.82916829856316,5.67691390270516,5.72911540985647,148041.702658116,0.0,1.0
2005-07-19,13.35,13.73,13.3,13.36,87600,5.80741767058344,5.97272244322926,5.78566704260373,5.81176779617938,201373.496162281,0.0,1.0
2005-07-20,13.85,13.85,13.2,13.35,61900,6.02492395038057,6.02492395038057,5.7421657866443,5.80741767058344,142294.742151201,0.0,1.0
2005-07-21,13.36,13.94,13.34,13.94,122300,5.81176779617938,6.06407508074406,5.8030675449875,6.06407508074406,281141.307998254,0.0,1.0
2005-07-22,13.52,13.55,13.21,13.46,91800,5.88136980571447,5.8944201825023,5.74651591224025,5.85526905213881,211028.389813898,0.0,1.0
2005-07-25,13.36,13.5,13.28,13.5,40900,5.81176779617938,5.87266955452258,5.77696679141184,5.87266955452258,94020.27389312,0.0,1.0
2005-07-26,13.38,13.52,13.35,13.46,66400,5.82046804737127,5.88136980571447,5.80741767058344,5.85526905213881,152639.271063647,0.0,1.0
2005-07-27,13.49,13.49,13.16,13.48,67900,5.86831942892664,5.86831942892664,5.72476528426053,5.8639693033307,156087.447367796,0.0,1.0
2005-07-28,13.6,13.83,13.45,13.49,88500,5.91617081048201,6.01622369918869,5.85091892654287,5.86831942892664,203442.401944771,0.0,1.0
2005-07-29,13.37,13.78,13.31,13.53,57200,5.81611792177533,5.99447307120898,5.79001716819967,5.88571993131041,131490.456398202,0.0,1.0
2005-08-01,13.31,13.75,13.3,13.46,91500,5.79001716819967,5.98142269442115,5.78566704260373,5.85526905213881,210338.754553068,0.0,1.0
2005-08-02,12.85,13.5,12.8,13.25,213300,5.58991139078631,5.87266955452258,5.5681607628066,5.76391641462402,490330.670449939,0.0,1.0
2005-08-03,12.81,13.02,12.8,12.85,92800,5.57251088840254,5.66386352591733,5.5681607628066,5.58991139078631,213327.174016663,0.0,1.0
2005-08-04,12.81,12.96,12.75,12.8,140100,5.57251088840254,5.63776277234168,5.54641013482688,5.5681607628066,322059.666807484,0.0,1.0
2005-08-05,12.72,12.94,12.65,12.71,75900,5.53335975803906,5.62906252114979,5.50290887886746,5.52900963244311,174477.720989922,0.0,1.0
2005-08-08,12.62,12.76,12.48,12.68,98500,5.48985850207963,5.55076026042283,5.42895674373643,5.51595925565528,226430.243972428,0.0,1.0
2005-08-09,12.75,12.85,12.65,12.72,81600,5.54641013482688,5.58991139078631,5.50290887886746,5.53335975803906,187580.790945687,0.0,1.0
2005-08-10,12.86,13.04,12.6,12.85,83100,5.59426151638225,5.67256377710922,5.48115825088774,5.58991139078631,191028.967249836,0.0,1.0
2005-08-11,12.86,13.02,12.72,12.9,58600,5.59426151638225,5.66386352591733,5.53335975803906,5.61166201876602,134708.754282074,0.0,1.0
2005-08-12,12.73,12.9,12.56,12.81,57300,5.537709883635,5.61166201876602,5.46375774850397,5.57251088840254,131720.334818479,0.0,1.0
2005-08-15,12.74,12.94,12.56,12.8,73000,5.54206000923094,5.62906252114979,5.46375774850397,5.5681607628066,167811.246801901,0.0,1.0
2005-08-16,12.84,12.97,12.7,12.82,285500,5.58556126519037,5.64211289793762,5.52465950684717,5.57686101399848,656302.889889627,0.0,1.0
2005-08-17,12.65,12.91,12.6,12.91,234100,5.50290887886746,5.61601214436197,5.48115825088774,5.61601214436197,538145.381867466,0.0,1.0
2005-08-18,12.57,12.67,12.48,12.55,159200,5.46810787409991,5.51160913005934,5.42895674373643,5.45940762290803,365966.445080311,0.0,1.0
2005-08-19,12.7,12.93,12.55,12.59,199100,5.52465950684717,5.62471239555385,5.45940762290803,5.4768081252918,457687.934770665,0.0,1.0
2005-08-22,12.66,12.87,12.57,12.8,308800,5.5072590044634,5.59861164197819,5.46810787409991,5.5681607628066,709864.56181407,0.0,1.0
2005-08-23,12.54,12.66,12.4,12.66,349000,5.45505749731209,5.5072590044634,5.39415573896889,5.5072590044634,802275.686765253,0.0,1.0
2005-08-24,12.31,12.75,12.17,12.6,244400,5.35500460860541,5.54641013482688,5.29410285026221,5.48115825088774,561822.859155954,0.0,1.0
2005-08-25,12.22,12.34,12.01,12.24,145000,5.34304176321656,5.39551025843637,5.25122189658191,5.35178651241986,331627.578170622,0.0625,1.0
2005-08-26,12.2,12.32,12.2,12.25,84100,5.33429701401326,5.38676550923307,5.33429701401326,5.35615888702151,192343.995338961,0.0,1.0
2005-08-29,12.6,12.63,12.2,12.2,128500,5.50919199807927,5.52230912188422,5.33429701401326,5.33429701401326,293890.646861551,0.0,1.0
2005-08-30,12.47,12.6,12.31,12.6,69500,5.45235112825782,5.50919199807927,5.38239313463142,5.50919199807927,158952.528847298,0.0,1.0
2005-08-31,12.46,12.63,12.29,12.5,69400,5.44797875365617,5.52230912188422,5.37364838542812,5.46546825206277,158723.820172698,0.0,1.0
2005-09-01,12.46,12.62,12.31,12.49,38400,5.44797875365617,5.51793674728257,5.38239313463142,5.46109587746112,87824.1310465647,0.0,1.0
2005-09-02,12.41,12.62,12.26,12.5,134200,5.42611688064792,5.51793674728257,5.36053126162316,5.46546825206277,306927.041313776,0.0,1.0
2005-09-06,12.35,12.48,12.25,12.46,165900,5.39988263303802,5.45672350285947,5.35615888702151,5.44797875365617,379427.691162112,0.0,1.0
2005-09-07,12.35,12.37,12.17,12.37,119100,5.39988263303802,5.40862738224132,5.32117989020831,5.40862738224132,272392.031449111,0.0,1.0
2005-09-08,12.31,12.36,12.2,12.3,134200,5.38239313463142,5.40425500763967,5.33429701401326,5.37802076002977,306927.041313776,0.0,1.0
2005-09-09,12.34,12.36,12.25,12.31,68300,5.39551025843637,5.40425500763967,5.35615888702151,5.38239313463142,156208.024752093,0.0,1.0
2005-09-12,12.55,12.72,12.22,12.34,79600,5.48733012507102,5.56166049329908,5.34304176321656,5.39551025843637,182052.104981942,0.0,1.0
2005-09-13,12.4,12.59,12.28,12.49,54200,5.42174450604627,5.50481962347762,5.36927601082647,5.46109587746112,123960.101633433,0.0,1.0
2005-09-14,12.36,12.55,12.26,12.45,45100,5.40425500763967,5.48733012507102,5.36053126162316,5.44360637905452,103147.612244793,0.0,1.0
2005-09-15,12.31,12.36,12.27,12.36,49400,5.38239313463142,5.40425500763967,5.36490363622482,5.40425500763967,112982.085252612,0.0,1.0
2005-09-16,12.62,12.7,12.3,12.37,145600,5.51793674728257,5.55291574409577,5.37802076002977,5.40862738224132,332999.830218225,0.0,1.0
2005-09-19,12.4,12.62,12.26,12.62,95100,5.42174450604627,5.51793674728257,5.36053126162316,5.51793674728257,217501.949545008,0.0,1.0
2005-09-20,12.18,12.42,12.04,12.36,142000,5.32555226480996,5.43048925524957,5.26433902038686,5.40425500763967,324766.317932609,0.0,1.0
2005-09-21,12.05,12.1,12.0,12.09,218700,5.26871139498851,5.29057326799676,5.24684952198026,5.28620089339511,500185.871351138,0.0,1.0
2005-09-22,12.04,12.13,11.95,12.03,65500,5.26433902038686,5.30369039180171,5.22498764897201,5.25996664578521,149804.181863281,0.0,1.0
2005-09-23,12.02,12.2,11.96,12.04,38500,5.25559427118356,5.33429701401326,5.22936002357366,5.26433902038686,88052.8397211652,0.0,1.0
2005-09-26,12.28,12.38,12.1,12.1,59800,5.36927601082647,5.41299975684297,5.29057326799676,5.29057326799676,136767.787411056,0.0,1.0
2005-09-27,12.25,12.36,12.11,12.32,78300,5.35615888702151,5.40425500763967,5.29494564259841,5.38676550923307,179078.892212136,0.0,1.0
2005-09-28,12.09,12.26,12.04,12.25,86800,5.28620089339511,5.36053126162316,5.26433902038686,5.35615888702151,198519.129553172,0.0,1.0
2005-09-29,12.35,12.38,12.05,12.09,98400,5.39988263303802,5.41299975684297,5.26871139498851,5.28620089339511,225049.335806822,0.0,1.0
2005-09-30,12.23,12.35,12.05,12.35,54700,5.34741413781821,5.39988263303802,5.26871139498851,5.39988263303802,125103.645006435,0.0,1.0
2005-10-03,12.1,12.34,12.05,12.15,55800,5.29057326799676,5.39551025843637,5.26871139498851,5.31243514100501,127619.440427039,0.0,1.0
2005-10-04,12.05,12.28,12.04,12.19,77000,5.26871139498851,5.36927601082647,5.26433902038686,5.32992463941161,176105.67944233,0.0,1.0
2005-10-05,11.91,12.09,11.91,12.05,141800,5.20749815056541,5.28620089339511,5.20749815056541,5.26871139498851,324308.900583408,0.0,1.0
2005-10-06,12.36,12.39,11.92,11.92,128200,5.40425500763967,5.41737213144462,5.21187052516706,5.21187052516706,293204.52083775,0.0,1.0
2005-10-07,12.17,12.36,12.0,12.36,98500,5.32117989020831,5.40425500763967,5.24684952198026,5.40425500763967,225278.044481423,0.0,1.0
2005-10-10,11.97,12.17,11.91,12.12,92100,5.23373239817531,5.32117989020831,5.20749815056541,5.29931801720006,210640.689306995,0.0,1.0
2005-10-11,12.05,12.14,11.99,11.99,95500,5.26871139498851,5.30806276640336,5.24247714737861,5.24247714737861,218416.78424341,0.0,1.0
2005-10-12,11.97,12.06,11.9,12.02,182500,5.23373239817531,5.27308376959016,5.20312577596376,5.25559427118356,417393.331145783,0.0,1.0
2005-10-13,12.0,12.21,11.76,12.0,162800,5.24684952198026,5.33866938861491,5.14191253154065,5.24684952198026,372337.722249498,0.0,1.0
2005-10-14,11.84,12.06,11.75,12.02,296300,5.17689152835386,5.27308376959016,5.137540156939,5.25559427118356,677663.802841071,0.0,1.0
2005-10-17,12.04,12.05,11.85,11.91,153300,5.26433902038686,5.26871139498851,5.18126390295551,5.20749815056541,350610.398162458,0.0,1.0
2005-10-18,11.75,12.0,11.68,11.94,291500,5.137540156939,5.24684952198026,5.10693353472745,5.22061527437036,666685.786460251,0.0,1.0
2005-10-19,11.95,12.0,11.7,11.75,123200,5.22498764897201,5.24684952198026,5.11567828393075,5.137540156939,281769.087107729,0.0,1.0
2005-10-20,11.62,12.0,11.53,11.93,102000,5.08069928711755,5.24684952198026,5.0413479157027,5.21624289976871,233282.848092438,0.0,1.0
2005-10-21,11.67,11.78,11.57,11.63,111200,5.1025611601258,5.15065728074395,5.0588374141093,5.0850716617192,254324.046155677,0.0,1.0
2005-10-24,11.9,12.06,11.6501,11.67,119500,5.20312577596376,5.27308376959016,5.09386013466852,5.1025611601258,273306.866147513,0.0,1.0
2005-10-25,11.79,12.12,11.66,11.98,88600,5.1550296553456,5.29931801720006,5.09818878552415,5.23810477277696,202635.88569598,0.0,1.0
2005-10-26,11.7,12.0,11.63,11.78,51200,5.11567828393075,5.24684952198026,5.0850716617192,5.15065728074395,117098.84139542,0.0,1.0
2005-10-27,11.72,11.8,11.7,11.75,191500,5.12442303313405,5.15940202994726,5.11567828393075,5.137540156939,437977.111859822,0.0,1.0
2005-10-28,12.14,12.2,11.75,11.75,64000,5.30806276640336,5.33429701401326,5.137540156939,5.137540156939,146373.551744275,0.0,1.0
2005-10-31,12.24,12.33,12.0,12.15,133300,5.35178651241986,5.39113788383472,5.24684952198026,5.31243514100501,304868.663242372,0.0,1.0
2005-11-01,12.12,12.3,11.96,12.15,43200,5.29931801720006,5.37802076002977,5.22936002357366,5.31243514100501,98802.1474273854,0.0,1.0
2005-11-02,12.24,12.24,11.8,12.0,104200,5.35178651241986,5.35178651241986,5.15940202994726,5.24684952198026,238314.438933647,0.0,1.0
2005-11-03,12.16,12.34,11.91,12.31,126100,5.31680751560666,5.39551025843637,5.20749815056541,5.38239313463142,288401.638671141,0.0,1.0
2005-11-04,12.2,12.3,12.07,12.21,146800,5.33429701401326,5.37802076002977,5.27745614419181,5.33866938861491,335744.33431343,0.0,1.0
2005-11-07,12.64,12.73,12.07,12.29,114600,5.52668149648587,5.56603286790073,5.27745614419181,5.37364838542812,262100.141092092,0.0,1.0
2005-11-08,12.18,12.54,12.03,12.54,165200,5.32555226480996,5.48295775046937,5.25996664578521,5.48295775046937,377826.730439909,0.0,1.0
2005-11-09,12.23,12.25,12.11,12.21,78900,5.34741413781821,5.35615888702151,5.29494564259841,5.33866938861491,180451.144259739,0.0,1.0
2005-11-10,12.72,12.86,12.17,12.17,87200,5.56166049329908,5.62287373772218,5.32117989020831,5.32117989020831,199433.964251574,0.0,1.0
2005-11-11,12.9,13.0,12.5,12.64,43000,5.64036323612878,5.68408698214528,5.46546825206277,5.52668149648587,98344.7300781845,0.0,1.0
2005-11-14,13.25,13.36,12.93,13.3,138100,5.79339634718654,5.84149246780469,5.65348035993373,5.81525822019479,315846.679623192,0.0,1.0
2005-11-15,12.7,13.33,12.57,13.29,73300,5.55291574409577,5.82837534399974,5.49607487427432,5.81088584559314,167643.458482115,0.0,1.0
2005-11-16,12.7,13.1,12.55,12.8,45200,5.55291574409577,5.72781072816178,5.48733012507102,5.59663949011228,103376.320919394,0.0,1.0
2005-11-17,13.08,13.14,12.71,12.71,54400,5.71906597895848,5.74530022656838,5.55728811869743,5.55728811869743,124417.518982633,0.0,1.0
2005-11-18,13.0,13.22,12.92,13.22,76000,5.68408698214528,5.78027922338159,5.64910798533208,5.78027922338159,173818.592696326,0.0,1.0
2005-11-21,13.07,13.13,12.96,13.05,58300,5.71469360435683,5.74092785196673,5.66659748373868,5.70594885515353,133337.15729205,0.0,1.0
2005-11-22,12.92,13.19,12.92,13.12,63600,5.64910798533208,5.76716209957663,5.64910798533208,5.73655547736508,145458.717045873,0.0,1.0
2005-11-23,13.02,13.19,12.85,12.85,51100,5.72234525990972,5.79706098142928,5.64762953839016,5.64762953839016,116267.36412799,0.0675,1.0
2005-11-25,13.0,13.02,12.96,13.02,24000,5.71355517502507,5.72234525990972,5.69597500525576,5.72234525990972,54606.981195142,0.0,1.0
2005-11-28,12.78,13.08,12.78,12.99,147700,5.61686424129387,5.74871551456368,5.61686424129387,5.70916013258274,336060.463438437,0.0,1.0
2005-11-29,12.36,12.73,12.27,12.45,96500,5.43227245871614,5.59488902908224,5.3927170767352,5.47182784069708,219565.570222133,0.0,1.0
2005-11-30,12.9,13.05,12.46,12.46,103400,5.6696047506018,5.7355303872367,5.47622288313941,5.47622288313941,235265.077315737,0.0,1.0
2005-12-01,12.83,13.26,12.53,13.0,117500,5.63883945350551,5.82782627852557,5.5069881802357,5.71355517502507,267346.678767883,0.0,1.0
2005-12-02,12.95,13.09,12.68,12.76,58600,5.69157996281343,5.75311055700601,5.5729138168706,5.60807415640922,133332.045751472,0.0,1.0
2005-12-05,12.91,12.93,12.56,12.75,44000,5.67399979304412,5.68278987792878,5.52017330756268,5.60367911396689,100112.79885776,0.0,1.0
2005-12-06,13.71,14.23,13.1,13.16,229800,6.02560318843028,6.25414539543129,5.75750559944834,5.7838758541023,522861.844943485,0.0,1.0
2005-12-07,13.93,14.0,13.7,13.81,78600,6.12229412216148,6.15305941925776,6.02120814598795,6.06955361285355,178837.86341409,0.0,1.0
2005-12-08,13.95,14.11,13.6,14.1,65700,6.13108420704613,6.20140488612336,5.97725772156469,6.19700984368103,149486.611021701,0.0,1.0
2005-12-09,13.7,13.889,13.57,13.87,64100,6.02120814598795,6.10427444814793,5.96407259423771,6.09592386750751,145846.145608692,0.0,1.0
2005-12-12,13.79,13.96,13.71,13.78,38100,6.0607635279689,6.13547924948846,6.02560318843028,6.05636848552657,86688.5826472879,0.0,1.0
2005-12-13,13.63,13.8,13.46,13.76,43000,5.99044284889167,6.06515857041123,5.91572712737211,6.04757840064192,97837.5079746293,0.0,1.0
2005-12-14,13.59,13.75,13.49,13.63,65200,5.97286267912236,6.04318335819959,5.92891225469909,5.99044284889167,148348.965580136,0.0,1.0
2005-12-15,13.32,13.64,13.0,13.43,51900,5.85419653317953,5.99483789133399,5.71355517502507,5.90254200004513,118087.596834495,0.0,1.0
2005-12-16,13.01,13.5,13.01,13.36,172000,5.71795021746739,5.93330729714142,5.71795021746739,5.87177670294884,391350.031898518,0.0,1.0
2005-12-19,12.89,13.13,12.81,13.02,69700,5.66520970815947,5.77069072677532,5.63004936862085,5.72234525990972,158587.774554225,0.0,1.0
2005-12-20,12.74,13.05,12.74,12.99,66100,5.59928407152457,5.7355303872367,5.59928407152457,5.70916013258274,150396.727374953,0.0,1.0
2005-12-21,12.98,13.24,12.89,12.91,63300,5.70476509014041,5.81903619364091,5.66520970815947,5.67399979304412,144025.912902187,0.0,1.0
2005-12-22,12.96,13.4,12.82,13.0,72200,5.69597500525576,5.88935687271815,5.63444441106318,5.71355517502507,164276.001762052,0.0,1.0
2005-12-23,13.04,13.2,12.97,12.98,55300,5.73113534479437,5.80145602387161,5.70037004769809,5.70476509014041,125823.58583714,0.0,1.0
2005-12-27,12.85,13.29,12.83,13.08,60000,5.64762953839016,5.84101140585255,5.63883945350551,5.74871551456368,136517.452987855,0.0,1.0
2005-12-28,12.85,12.98,12.8,12.85,61700,5.64762953839016,5.70476509014041,5.62565432617853,5.64762953839016,140385.447489178,0.0,1.0
2005-12-29,12.95,13.15,12.76,12.9,46800,5.69157996281343,5.77948081165997,5.60807415640922,5.6696047506018,106483.613330527,0.0,1.0
2005-12-30,12.89,13.06,12.67,12.85,75500,5.66520970815947,5.73992542967903,5.56851877442828,5.64762953839016,171784.461676384,0.0,1.0
2006-01-03,13.14,13.35,12.66,12.99,76100,5.77508576921764,5.86738166050651,5.56412373198595,5.70916013258274,173149.636206263,0.0,1.0
2006-01-04,13.17,13.24,12.85,13.04,90300,5.78827089654463,5.81903619364091,5.64762953839016,5.73113534479437,205458.766746722,0.0,1.0
2006-01-05,13.2,13.49,13.0,13.01,90400,5.80145602387161,5.92891225469909,5.71355517502507,5.71795021746739,205686.295835035,0.0,1.0
2006-01-06,13.23,13.31,12.85,13.25,67700,5.81464115119859,5.8498014907372,5.64762953839016,5.82343123608324,154037.192787963,0.0,1.0
2006-01-09,13.45,13.6,13.29,13.29,61700,5.91133208492978,5.97725772156469,5.84101140585255,5.84101140585255,140385.447489178,0.0,1.0
2006-01-10,13.88,13.95,13.35,13.45,94500,6.10031890994984,6.13108420704613,5.86738166050651,5.91133208492978,215014.988455872,0.0,1.0
2006-01-11,13.81,13.81,13.4,13.8,101800,6.06955361285355,6.06955361285355,5.88935687271815,6.06515857041123,231624.611902727,0.0,1.0
2006-01-12,13.62,13.84,13.43,13.73,43800,5.98604780644934,6.08273874018053,5.90254200004513,6.03439327331494,99657.7406811341,0.0,1.0
2006-01-13,13.68,13.82,13.55,13.71,78900,6.0124180611033,6.07394865529588,5.95528250935305,6.02560318843028,179520.450679029,0.0,1.0
2006-01-17,13.25,13.58,13.1,13.58,120500,5.82343123608324,5.96846763668003,5.75750559944834,5.96846763668003,274172.551417275,0.0,1.0
2006-01-18,13.7,13.71,13.2,13.2,61500,6.02120814598795,6.02560318843028,5.80145602387161,5.80145602387161,139930.389312551,0.0,1.0
2006-01-19,13.75,13.83,13.43,13.8,93800,6.04318335819959,6.07834369773821,5.90254200004513,6.06515857041123,213422.28483768,0.0,1.0
2006-01-20,13.71,13.89,13.45,13.89,55000,6.02560318843028,6.10471395239217,5.91133208492978,6.10471395239217,125140.9985722,0.0,1.0
2006-01-23,13.95,13.95,13.29,13.71,95300,6.13108420704613,6.13108420704613,5.84101140585255,6.02560318843028,216835.221162376,0.0,1.0
2006-01-24,14.22,14.22,13.84,13.93,38500,6.24975035298896,6.24975035298896,6.08273874018053,6.12229412216148,87598.6990005402,0.0,1.0
2006-01-25,14.44,14.44,14.0,14.12,52900,6.34644128672015,6.34644128672015,6.15305941925776,6.20579992856569,120362.887717625,0.0,1.0
2006-01-26,14.99,15.0,14.35,14.49,148600,6.58816862104814,6.59256366349046,6.30688590473921,6.36841649893179,338108.225233254,0.0,1.0
2006-01-27,14.82,15.07,14.65,14.93,75700,6.51345289952858,6.62332896058675,6.43873717800902,6.56179836639417,172239.51985301,0.0,1.0
2006-01-30,14.85,14.96,14.67,14.73,184200,6.52663802685556,6.57498349372115,6.44752726289367,6.47389751754763,419108.580672715,0.0,1.0
2006-01-31,14.86,14.93,14.675,14.8,82900,6.53103306929788,6.56179836639417,6.44972478411484,6.50466281464392,188621.614211553,0.0,1.0
2006-02-01,15.0,15.08,14.71,14.71,74100,6.59256366349046,6.62772400302908,6.46510743266298,6.46510743266298,168599.054440001,0.0,1.0
2006-02-02,15.27,15.27,14.75,14.9,94300,6.71122980943329,6.71122980943329,6.48268760243229,6.54861323906719,214559.930279245,0.0,1.0
2006-02-03,14.56,15.45,14.52,15.21,154800,6.39918179602808,6.79034057339518,6.38160162625877,6.68485955477933,352215.028708666,0.0,1.0
2006-02-06,14.4,14.52,14.26,14.48,92700,6.32886111695084,6.38160162625877,6.26733052275827,6.36402145648946,210919.464866236,0.0,1.0
2006-02-07,14.39,14.55,14.22,14.4,60600,6.32446607450852,6.39478675358575,6.24975035298896,6.32886111695084,137882.627517733,0.0,1.0
2006-02-08,14.0,14.22,13.77,13.95,129700,6.15305941925776,6.24975035298896,6.05197344308424,6.13108420704613,295105.22754208,0.0,1.0
2006-02-09,13.93,14.08,13.86,14.0,60700,6.12229412216148,6.18821975879638,6.09152882506519,6.15305941925776,138110.156606046,0.0,1.0
2006-02-10,14.02,14.08,13.6,13.99,56800,6.16184950414242,6.18821975879638,5.97725772156469,6.14866437681544,129236.522161836,0.0,1.0
2006-02-13,14.0,14.1,13.9,14.1,72900,6.15305941925776,6.19700984368103,6.10910899483449,6.19700984368103,165868.705380244,0.0,1.0
2006-02-14,14.29,14.34,13.9,14.1,84900,6.28051565008525,6.30249086229688,6.10910899483449,6.19700984368103,193172.195977815,0.0,1.0
2006-02-15,14.33,14.38,14.08,14.28,70700,6.29809581985455,6.32007103206619,6.18821975879638,6.27612060764292,160863.065437356,0.0,1.0
2006-02-16,14.86,14.87,14.43,14.43,57700,6.53103306929788,6.53542811174021,6.34204624427782,6.34204624427782,131284.283956654,0.0,1.0
2006-02-17,14.81,14.84,14.6,14.84,62500,6.50905785708625,6.52224298441323,6.41676196579738,6.52224298441323,142205.680195682,0.0,1.0
2006-02-21,14.12,14.4,13.77,14.31,330200,6.20579992856569,6.32886111695084,6.05197344308424,6.2893057349699,751301.049609828,0.0,1.0
2006-02-22,13.97,14.1,13.81,14.0,123100,6.13987429193078,6.19700984368103,6.06955361285355,6.15305941925776,280088.307713416,0.0,1.0
2006-02-23,14.07,14.12,13.94,13.96,137100,6.18382471635405,6.20579992856569,6.1266891646038,6.13547924948846,311942.380077249,0.0,1.0
2006-02-24,14.2,14.27,13.91,14.0,68800,6.2409602681043,6.27172556520059,6.11350403727682,6.15305941925776,156540.012759407,0.0,1.0
2006-02-27,14.45,14.53,13.98,14.24,115600,6.35083632916248,6.38599666870109,6.14426933437311,6.25854043787361,263023.626089934,0.0,1.0
2006-02-28,14.25,14.42,14.19,14.37,99100,6.26293548031594,6.3376512018355,6.23656522566198,6.31567598962386,225481.326518274,0.0,1.0
2006-03-01,14.2,14.33,14.15,14.25,196800,6.2409602681043,6.29809581985455,6.21898505589267,6.26293548031594,447777.245800165,0.0,1.0
2006-03-02,14.23,14.35,14.15,14.18,144600,6.28381193191699,6.33680261581229,6.24848480932013,6.26173248029395,327453.784787648,0.0675,1.0
2006-03-03,14.03,14.25,14.0,14.25,257100,6.19549412542484,6.29264371256621,6.18224645445101,6.29264371256621,582215.546811232,0.0,1.0
2006-03-06,13.99,14.2,13.08,13.08,55900,6.1778305641264,6.27056426094317,5.77598454458709,5.77598454458709,126588.288863275,0.0,1.0
2006-03-07,13.83,13.95,13.7,13.89,85000,6.10717631893268,6.16016700282797,6.04976974471278,6.13367166088033,192486.664640042,0.0,1.0
2006-03-08,14.05,14.19,13.79,13.8,59300,6.20432590607405,6.26614837061856,6.08951275763425,6.09392864795886,134287.755448876,0.0,1.0
2006-03-09,14.12,14.19,13.96,14.1,75500,6.23523713834631,6.26614837061856,6.16458289315258,6.22640535769709,170973.449180272,0.0,1.0
2006-03-10,14.19,14.25,14.01,14.14,92400,6.26614837061856,6.29264371256621,6.18666234477562,6.24406891899552,209244.327208704,0.0,1.0
2006-03-13,14.31,14.49,14.05,14.35,88900,6.31913905451386,6.3986250803568,6.20432590607405,6.33680261581229,201318.405723526,0.0,1.0
2006-03-14,14.5,14.62,14.21,14.32,55500,6.40304097068141,6.4560316545767,6.27498015126778,6.32355494483846,125682.469264968,0.0,1.0
2006-03-15,14.65,14.68,14.47,14.49,88200,6.46927932555052,6.48252699652435,6.38979329970758,6.3986250803568,199733.221426491,0.0,1.0
2006-03-16,14.61,14.7,14.48,14.68,67900,6.45161576425209,6.49135877717356,6.39420919003219,6.48252699652435,153762.876812457,0.0,1.0
2006-03-17,14.69,14.8,14.5,14.71,249000,6.48694288684895,6.53551768041964,6.40304097068141,6.49577466749817,563872.699945535,0.0,1.0
2006-03-20,14.85,14.85,14.59,14.7,53900,6.55759713204268,6.55759713204268,6.44278398360288,6.49135877717356,122059.190871744,0.0,1.0
2006-03-21,14.49,14.92,14.46,14.92,118700,6.3986250803568,6.58850836431494,6.38537740938297,6.58850836431494,268801.965797329,0.0,1.0
2006-03-22,14.7,14.72,14.4,14.43,124200,6.49135877717356,6.50019055782278,6.35888206743533,6.37212973840915,281256.985274038,0.0,1.0
2006-03-23,14.76,14.84,14.57,14.65,59800,6.51785411912121,6.55318124171807,6.43395220295366,6.46927932555052,135420.029946759,0.0,1.0
2006-03-24,14.81,14.83,14.61,14.77,42100,6.53993357074425,6.54876535139346,6.45161576425209,6.52227000944582,95337.5127217149,0.0,1.0
2006-03-27,14.6,14.88,14.49,14.8,52200,6.44719987392748,6.5708448030165,6.3986250803568,6.53551768041964,118209.457578943,0.0,1.0
2006-03-28,14.65,14.75,14.4,14.61,35700,6.46927932555052,6.5134382287966,6.35888206743533,6.45161576425209,80844.3991488176,0.0,1.0
2006-03-29,14.66,14.87,14.62,14.81,67300,6.47369521587513,6.5664289126919,6.4560316545767,6.53993357074425,152404.147414998,0.0,1.0
2006-03-30,14.6,14.68,14.39,14.68,51900,6.44719987392748,6.48252699652435,6.35446617711072,6.48252699652435,117530.092880214,0.0,1.0
2006-03-31,14.35,14.6,14.35,14.6,120400,6.33680261581229,6.44719987392748,6.33680261581229,6.44719987392748,272651.69909013,0.0,1.0
2006-04-03,14.55,14.58,14.31,14.45,120200,6.42512042230445,6.43836809327827,6.31913905451386,6.38096151905837,272198.789290977,0.0,1.0
2006-04-04,14.87,14.89,14.36,14.47,97300,6.5664289126919,6.57526069334111,6.34121850613689,6.38979329970758,220340.617287954,0.0,1.0
2006-04-05,14.39,14.8,14.38,14.8,52200,6.35446617711072,6.53551768041964,6.35005028678611,6.53551768041964,118209.457578943,0.0,1.0
2006-04-06,14.7,14.71,14.09,14.09,92400,6.49135877717356,6.49577466749817,6.22198946737248,6.22198946737248,209244.327208704,0.0,1.0
2006-04-07,14.57,14.83,14.55,14.79,88700,6.43395220295366,6.54876535139346,6.42512042230445,6.53110179009503,200865.495924373,0.0,1.0
2006-04-10,14.47,14.63,14.4,14.53,90000,6.38979329970758,6.46044754490131,6.35888206743533,6.41628864165523,203809.409618868,0.0,1.0
2006-04-11,14.67,14.67,14.49,14.5201,63500,6.47811110619974,6.47811110619974,6.3986250803568,6.41191691023387,143798.86123109,0.0,1.0
2006-04-12,14.64,14.71,14.17,14.17,64300,6.46486343522592,6.49577466749817,6.25731658996935,6.25731658996935,145610.500427702,0.0,1.0
2006-04-13,14.61,14.66,14.44,14.518,46800,6.45161576425209,6.47369521587513,6.37654562873376,6.4109895732657,105980.893001811,0.0,1.0
2006-04-17,14.6,14.61,14.45,14.55,91700,6.44719987392748,6.45161576425209,6.38096151905837,6.42512042230445,207659.142911669,0.0,1.0
2006-04-18,15.49,15.49,14.6,14.68,75100,6.84021411281758,6.84021411281758,6.44719987392748,6.48252699652435,170067.629581967,0.0,1.0
2006-04-19,15.48,15.64,15.35,15.35,78900,6.83579822249298,6.9064524676867,6.77839164827307,6.77839164827307,178672.915765874,0.0,1.0
2006-04-20,15.59,15.6,15.31,15.4,61500,6.88437301606366,6.88878890638827,6.76072808697464,6.80047109989611,139269.76323956,0.0,1.0
2006-04-21,15.7,15.9,15.29,15.85,88700,6.93294780963435,7.02126561612651,6.75189630632543,6.99918616450347,200865.495924373,0.0,1.0
2006-04-24,15.16,15.45,15.16,15.45,71900,6.69448973210552,6.82255055151915,6.69448973210552,6.82255055151915,162821.072795518,0.0,1.0
2006-04-25,15.2,15.22,14.94,15.16,56900,6.71215329340396,6.72098507405317,6.59734014496415,6.69448973210552,128852.83785904,0.0,1.0
2006-04-26,14.85,15.45,14.8,15.25,58800,6.55759713204268,6.82255055151915,6.53551768041964,6.734232745027,133155.480950994,0.0,1.0
2006-04-27,15.05,15.14,14.66,14.8,78200,6.64591493853484,6.68565795145631,6.47369521587513,6.53551768041964,177087.731468838,0.0,1.0
2006-04-28,15.1,15.27,14.8,14.95,87300,6.66799439015788,6.74306452567621,6.53551768041964,6.60175603528876,197695.127330302,0.0,1.0
2006-05-01,14.7,15.35,14.26,15.2,162700,6.49135877717356,6.77839164827307,6.29705960289082,6.71215329340396,368442.121610998,0.0,1.0
2006-05-02,14.88,16.25,14.76,15.7,271600,6.5708448030165,7.17582177748778,6.51785411912121,6.93294780963435,615051.507249828,0.0,1.0
2006-05-03,15.39,15.55,14.75,14.88,143400,6.79605520957151,6.86670945476523,6.5134382287966,6.5708448030165,324736.325992729,0.0,1.0
2006-05-04,14.93,15.38,14.77,15.38,117200,6.59292425463954,6.7916393192469,6.52227000944582,6.7916393192469,265405.142303681,0.0,1.0
2006-05-05,15.21,15.55,14.99,14.99,79700,6.71656918372856,6.86670945476523,6.61941959658719,6.61941959658719,180484.554962486,0.0,1.0
2006-05-08,15.21,15.28,14.94,15.15,77800,6.71656918372856,6.74748041600082,6.59734014496415,6.69007384178092,176181.911870533,0.0,1.0
2006-05-09,15.07,15.36,14.97,15.11,87800,6.65474671918405,6.78280753859768,6.61058781593798,6.67241028048248,198827.401828185,0.0,1.0
2006-05-10,15.3,15.52,15.06,15.1,79900,6.75631219665004,6.85346178379141,6.65033082885945,6.66799439015788,180937.464761639,0.0,1.0
2006-05-11,14.97,15.3,14.95,15.25,102400,6.61058781593798,6.75631219665004,6.60175603528876,6.734232745027,231889.817166356,0.0,1.0
2006-05-12,14.29,14.87,14.22,14.47,116300,6.31030727386464,6.5664289126919,6.27939604159239,6.38979329970758,263367.048207493,0.0,1.0
2006-05-15,14.63,14.78,14.16,14.19,77100,6.46044754490131,6.52668589977043,6.25290069964474,6.26614837061856,174596.727573497,0.0,1.0
2006-05-16,14.6,14.7,14.5,14.65,67500,6.44719987392748,6.49135877717356,6.40304097068141,6.46927932555052,152857.057214151,0.0,1.0
2006-05-17,14.54,14.72,14.34,14.4,87400,6.42070453197984,6.50019055782278,6.33238672548768,6.35888206743533,197921.582229878,0.0,1.0
2006-05-18,14.48,14.6,14.36,14.49,97900,6.39420919003219,6.44719987392748,6.34121850613689,6.3986250803568,221699.346685413,0.0,1.0
2006-05-19,14.33,14.48,14.02,14.35,75300,6.32797083516307,6.39420919003219,6.19107823510023,6.33680261581229,170520.53938112,0.0,1.0
2006-05-22,14.34,14.69,14.03,14.23,126300,6.33238672548768,6.48694288684895,6.19549412542484,6.28381193191699,286012.538165145,0.0,1.0
2006-05-23,14.28,14.5,14.22,14.4,82300,6.30589138354003,6.40304097068141,6.27939604159239,6.35888206743533,186372.382351476,0.0,1.0
2006-05-24,14.58,14.69,14.24,14.24,148200,6.43836809327827,6.48694288684895,6.2882278222416,6.2882278222416,335606.161172402,0.0,1.0
2006-05-25,15.1,15.1,14.65,14.65,72800,6.69780164984898,6.69780164984898,6.49819828942302,6.49819828942302,164125.493328813,0.0675,1.0
2006-05-26,14.76,15.14,14.68,15.14,61200,6.54699022197159,6.71554417077573,6.51150518011808,6.71554417077573,137973.629007189,0.0,1.0
2006-05-30,14.26,14.71,14.25,14.71,102300,6.32520871038718,6.52481207081315,6.32077308015549,6.52481207081315,230632.389663977,0.0,1.0
2006-05-31,14.02,14.15,13.7,14.0,283300,6.21875358482667,6.27641677783861,6.07681341741265,6.20988232436329,638691.6519238,0.0,1.0
2006-06-01,14.37,14.37,14.0,14.0,130000,6.37400064293575,6.37400064293575,6.20988232436329,6.20988232436329,293081.238087166,0.0,1.0
2006-06-02,15.84,15.84,14.5,14.5,219800,7.0260382869939,7.0260382869939,6.4316638359477,6.4316638359477,495532.739473531,0.0,1.0
2006-06-05,15.71,16.11,15.4501,15.64,168800,6.96837509398195,7.14580030324947,6.85309306426038,6.93732568236014,380554.715300874,0.0,1.0
2006-06-06,16.13,16.55,15.31,15.31,239700,7.15467156371285,7.34096803344375,6.79094988471443,6.79094988471443,540396.713611489,0.0,1.0
2006-06-07,14.93,16.16,14.8,15.93,278700,6.62239593591028,7.16797845440792,6.56473274289834,7.06595895907909,628321.085037639,0.0,1.0
2006-06-08,16.0,16.0,14.72,14.93,196400,7.09700837070091,7.09700837070091,6.52924770104483,6.62239593591028,442778.116617841,0.0,1.0
2006-06-09,15.82,16.39,15.59,16.12,116900,7.01716702653052,7.26999794973674,6.9151475312017,7.15023593348116,263547.667172228,0.0,1.0
2006-06-12,15.31,15.72,14.63,14.9,220800,6.79094988471443,6.97281072421364,6.48932702895964,6.60908904521522,497787.21053574,0.0,1.0
2006-06-13,15.24,15.69,15.05,15.21,151300,6.75990047309261,6.95950383351858,6.67562349869054,6.74659358239755,341101.471712217,0.0,1.0
2006-06-14,15.69,15.8,15.05,15.14,93200,6.95950383351858,7.00829576606715,6.67562349869054,6.71554417077573,210116.702997876,0.0,1.0
2006-06-15,15.97,16.1,15.6,15.69,120000,7.08370148000584,7.14136467301779,6.91958316143338,6.95950383351858,270536.527465076,0.0,1.0
2006-06-16,15.74,16.23,15.43,15.87,327600,6.98168198467702,7.19902786602973,6.84417744749469,7.03934517768896,738564.719979657,0.0,1.0
2006-06-19,15.8,16.0,15.57,15.74,124500,7.00829576606715,7.09700837070091,6.90627627073832,6.98168198467702,280681.647245016,0.0,1.0
2006-06-20,15.64,15.96,15.55,15.75,63400,6.93732568236014,7.07926584977415,6.89740501027494,6.98611761490871,142933.465344048,0.0,1.0
2006-06-21,15.74,15.9,15.33,15.5,53600,6.98168198467702,7.05265206838403,6.79982114517781,6.8752268591165,120839.648934401,0.0,1.0
2006-06-22,15.98,16.0,15.64,15.76,79700,7.08813711023753,7.09700837070091,6.93732568236014,6.99055324514039,179681.343658055,0.0,1.0
2006-06-23,15.58,16.0,15.51,15.9,61300,6.91071190097001,7.09700837070091,6.87966248934819,7.05265206838403,138199.07611341,0.0,1.0
2006-06-26,16.0,16.17,15.61,15.63,91700,7.09700837070091,7.1724140846396,6.92401879166507,6.93289005212845,206734.996404562,0.0,1.0
2006-06-27,15.9,16.013,15.69,15.95,132400,7.05265206838403,7.1027746900021,6.95950383351858,7.07483021954247,298491.968636467,0.0,1.0
2006-06-28,15.59,16.0,15.16,15.87,95500,6.9151475312017,7.09700837070091,6.72441543123911,7.03934517768896,215301.986440956,0.0,1.0
2006-06-29,16.0,16.15,15.69,15.79,141300,7.09700837070091,7.16354282417623,6.95950383351858,7.00386013583546,318556.761090127,0.0,1.0
2006-06-30,15.69,16.13,15.59,16.0,275200,6.95950383351858,7.15467156371285,6.9151475312017,7.09700837070091,620430.436319907,0.0,1.0
2006-07-03,15.98,16.06,15.8,15.94,61200,7.08813711023753,7.12362215209103,7.00829576606715,7.07039458931078,137973.629007189,0.0,1.0
2006-07-05,15.6,15.85,15.45,15.83,200000,6.91958316143338,7.03047391722559,6.85304870795806,7.02160265676221,450894.212441794,0.0,1.0
2006-07-06,16.1,16.46,15.65,16.0,218800,7.14136467301779,7.30104736135856,6.94176131259182,7.09700837070091,493278.268411322,0.0,1.0
2006-07-07,16.44,16.45,15.91,16.0,220600,7.29217610089518,7.29661173112687,7.05708769861571,7.09700837070091,497336.316323298,0.0,1.0
2006-07-10,16.7,16.93,16.33,16.39,173900,7.40750248691907,7.5095219822479,7.24338416834661,7.26999794973674,392052.517718139,0.0,1.0
2006-07-11,16.51,16.61,15.87,16.61,94300,7.323225512517,7.36758181483388,7.03934517768896,7.36758181483388,212596.621166306,0.0,1.0
2006-07-12,15.42,16.55,15.39,16.55,134600,6.839741817263,7.34096803344375,6.82643492656794,7.34096803344375,303451.804973327,0.0,1.0
2006-07-13,15.08,15.47,15.0,15.41,175400,6.6889303893856,6.86191996842144,6.6534453475321,6.83530618703131,395434.224311453,0.0,1.0
2006-07-14,14.95,15.18,14.62,15.03,255900,6.63126719637366,6.73328669170249,6.48489139872795,6.66675223822716,576919.144819275,0.0,1.0
2006-07-17,15.05,15.21,14.79,14.85,168000,6.67562349869054,6.74659358239755,6.56029711266665,6.58691089405678,378751.138451106,0.0,1.0
2006-07-18,15.04,15.19,14.6,15.13,238600,6.67118786845885,6.73772232193417,6.47602013826458,6.71110854054405,537916.79544306,0.0,1.0
2006-07-19,15.43,15.49,15.14,15.14,133100,6.84417744749469,6.87079122888482,6.71554417077573,6.71554417077573,300070.098380013,0.0,1.0
2006-07-20,15.03,15.7,14.94,15.53,532300,6.66675223822716,6.96393946375026,6.62683156614197,6.88853374981157,1200054.94641383,0.0,1.0
2006-07-21,15.01,15.22,14.7,15.01,164500,6.65788097776379,6.75102921262924,6.52037644058146,6.65788097776379,370860.489733375,0.0,1.0
2006-07-24,15.15,15.23,14.9,15.01,129400,6.71997980100742,6.75546484286093,6.60908904521522,6.65788097776379,291728.55544984,0.0,1.0
2006-07-25,14.95,15.25,14.95,15.15,154900,6.63126719637366,6.7643361033243,6.63126719637366,6.71997980100742,349217.567536169,0.0,1.0
2006-07-26,15.08,15.25,14.78,14.95,235900,6.6889303893856,6.7643361033243,6.55586148243496,6.63126719637366,531829.723575096,0.0,1.0
2006-07-27,15.55,15.68,15.18,15.18,173900,6.89740501027494,6.95506820328689,6.73328669170249,6.73328669170249,392052.51771814,0.0,1.0
2006-07-28,15.51,15.65,15.17,15.65,78200,6.87966248934819,6.94176131259182,6.7288510614708,6.94176131259182,176299.637064741,0.0,1.0
2006-07-31,15.41,15.7,15.25,15.41,84100,6.83530618703131,6.96393946375026,6.7643361033243,6.83530618703131,189601.016331774,0.0,1.0
2006-08-01,15.52,15.54,15.0,15.31,273500,6.88409811957988,6.89296938004326,6.6534453475321,6.79094988471443,616597.835514152,0.0,1.0
2006-08-02,14.98,15.52,14.87,15.52,119400,6.64457408706872,6.88409811957988,6.59578215452015,6.88409811957988,269183.844827751,0.0,1.0
2006-08-03,15.65,15.85,15.0,15.5,323900,6.94176131259182,7.03047391722559,6.6534453475321,6.8752268591165,730223.177049485,0.0,1.0
2006-08-04,15.31,15.84,15.06,15.75,228500,6.79094988471443,7.0260382869939,6.68005912892223,6.98611761490871,515146.637714749,0.0,1.0
2006-08-07,14.89,15.28,14.44,15.28,160300,6.60465341498353,6.77764299401937,6.40505005455757,6.77764299401937,361391.711272097,0.0,1.0
2006-08-08,14.67,15.38,14.56,15.16,211100,6.50706954988639,6.82199929633625,6.45827761733783,6.72441543123911,475918.841232313,0.0,1.0
2006-08-09,14.91,14.98,14.61,14.68,220100,6.61352467544691,6.64457408706872,6.48045576849626,6.51150518011808,496209.080792193,0.0,1.0
2006-08-10,14.9,15.24,14.67,14.81,111000,6.60908904521522,6.75990047309261,6.50706954988639,6.56916837313003,250246.287905195,0.0,1.0
2006-08-11,14.59,14.93,14.54,14.81,79300,6.47158450803289,6.62239593591028,6.44940635687445,6.56916837313003,178779.555233171,0.0,1.0
2006-08-14,14.86,14.95,14.61,14.69,85800,6.59134652428847,6.63126719637366,6.48045576849626,6.51594081034977,193433.617137529,0.0,1.0
2006-08-15,15.25,15.25,14.85,14.9,135300,6.7643361033243,6.7643361033243,6.58691089405678,6.60908904521522,305029.934716873,0.0,1.0
2006-08-16,15.16,15.25,14.9,15.25,125200,6.72441543123911,6.7643361033243,6.60908904521522,6.7643361033243,282259.776988563,0.0,1.0
2006-08-17,15.2,15.27,14.57,15.0,84600,6.74215795216586,6.77320736378768,6.46271324756951,6.6534453475321,190728.251862879,0.0,1.0
2006-08-18,14.64,15.2,14.44,15.2,128800,6.49376265919133,6.74215795216586,6.40505005455757,6.74215795216586,290375.872812515,0.0,1.0
2006-08-21,15.16,15.16,14.2,14.63,188700,6.72441543123911,6.72441543123911,6.29859492899705,6.48932702895964,425418.689438832,0.0,1.0
2006-08-22,15.03,15.19,14.85,15.1,183800,6.66675223822716,6.73772232193417,6.58691089405678,6.69780164984898,414371.781234008,0.0,1.0
2006-08-23,14.91,15.19,14.87,15.13,92500,6.61352467544691,6.73772232193417,6.59578215452015,6.71110854054405,208538.573254329,0.0,1.0
2006-08-24,14.06,15.03,13.89,15.01,193100,6.26643660981732,6.69875833894412,6.19066888409406,6.68984448885903,433258.352242256,0.0675,1.0
2006-08-25,13.88,14.11,13.54,14.11,209800,6.18621195905152,6.28872123503004,6.03467650760501,6.28872123503004,470728.132058132,0.0,1.0
2006-08-28,14.13,14.15,13.86,13.98,192600,6.29763508511513,6.30654893520022,6.17729810896643,6.23078120947696,432136.50254717,0.0,1.0
2006-08-29,14.32,14.48,13.99,14.09,158600,6.38231666092347,6.45362746160418,6.23523813451951,6.27980738494495,355850.723281314,0.0,1.0
2006-08-30,14.4,14.5,14.18,14.42,140400,6.41797206126382,6.46254131168927,6.31991971032785,6.42688591134891,315015.39438018,0.0,1.0
2006-08-31,14.05,14.5,14.0,14.5,295100,6.26197968477477,6.46254131168927,6.23969505956205,6.46254131168927,662115.690039823,0.0,1.0
2006-09-01,13.53,14.17,13.44,14.05,183200,6.03021958256247,6.3154627852853,5.99010725717957,6.26197968477477,411045.728279551,0.0,1.0
2006-09-05,13.79,13.83,13.49,13.55,246400,6.14609963366862,6.1639273338388,6.01239188239229,6.03913343264756,552847.529738436,0.0,1.0
2006-09-06,15.21,15.21,13.82,13.83,675600,6.77898298970991,6.77898298970991,6.15947040879625,6.1639273338388,1515843.30800035,0.0,1.0
2006-09-07,15.4,15.69,15.01,15.3,445500,6.86366456551826,6.99291539175204,6.68984448885903,6.81909531509281,999568.078321724,0.0,1.0
2006-09-08,15.6,15.75,15.3,15.47,247800,6.95280306636914,7.01965694200731,6.81909531509281,6.89486304081607,555988.708884677,0.0,1.0
2006-09-11,15.87,16.0,15.3,15.5,145400,7.07314004251784,7.13108006807091,6.81909531509281,6.9082338159437,326233.891331041,0.0,1.0
2006-09-12,16.83,16.9,15.66,16.01,415700,7.50100484660209,7.5322033218999,6.97954461662441,7.13553699311346,932705.836494593,0.0,1.0
2006-09-13,17.1,17.15,16.65,16.66,284400,7.62134182275079,7.64362644796351,7.4207801958363,7.42523712087884,638108.10656498,0.0,1.0
2006-09-14,15.52,16.74,15.42,16.74,395600,6.91714766602879,7.46089252121919,6.87257841560334,7.46089252121919,887607.478752131,0.0,1.0
2006-09-15,16.1,16.13,15.24,15.65,267900,7.17564931849636,7.18902009362399,6.79235376483755,6.97508769158186,601087.066627138,0.0,1.0
2006-09-18,15.62,16.08,15.53,16.08,148900,6.96171691645423,7.16673546841127,6.92160459107133,7.16673546841127,334086.839196644,0.0,1.0
2006-09-19,15.99,16.14,15.5,15.74,172900,7.12662314302837,7.19347701866654,6.9082338159437,7.01520001696476,387935.624560777,0.0,1.0
2006-09-20,16.1,16.19,15.89,16.1,121400,7.17564931849636,7.21576164387926,7.08205389260293,7.17564931849636,272385.105966908,0.0,1.0
2006-09-21,16.2,16.32,15.83,16.0,120500,7.2202185689218,7.27370166943233,7.05531234234766,7.13108006807091,270365.776515753,0.0,1.0
2006-09-22,16.41,16.41,15.8,16.21,155500,7.31381399481523,7.31381399481523,7.04194156722003,7.22467549396435,348895.255171781,0.0,1.0
2006-09-25,16.15,16.45,15.55,16.29,188400,7.19793394370908,7.33164169498541,6.93051844115642,7.2603308943047,422712.965108447,0.0,1.0
2006-09-26,16.05,16.45,16.01,16.13,224200,7.15336469328364,7.33164169498541,7.13553699311346,7.18902009362399,503037.403276612,0.0,1.0
2006-09-27,16.19,16.67,16.05,16.05,138400,7.21576164387926,7.42969404592139,7.15336469328364,7.15336469328364,310527.995599835,0.0,1.0
2006-09-28,16.27,16.5,15.99,16.3,129100,7.25141704421961,7.35392632019813,7.12662314302837,7.26478781934725,289661.591271234,0.0,1.0
2006-09-29,15.95,16.47,15.65,16.24,289600,7.10879544285819,7.3405555450705,6.97508769158186,7.23804626909198,649775.343393876,0.0,1.0
2006-10-02,16.12,16.29,15.82,15.96,230600,7.18456316858145,7.2603308943047,7.05085541730512,7.11325236790074,517397.079373714,0.0,1.0
2006-10-03,16.8,16.97,15.9,16.14,310400,7.48763407147446,7.56340179719771,7.08651081764547,7.19347701866654,696444.290709458,0.0,1.0
2006-10-04,16.98,17.04,16.47,16.82,185500,7.56785872224026,7.59460027249552,7.3405555450705,7.49654792155955,416206.236876947,0.0,1.0
2006-10-05,15.86,16.92,15.19,16.9,811400,7.06868311747529,7.54111717198499,6.77006913962482,7.5322033218999,1820537.68518574,0.0,1.0
2006-10-06,15.17,15.65,14.88,15.61,311700,6.76115528953974,6.97508769158186,6.63190446330595,6.95725999141169,699361.099916681,0.0,1.0
2006-10-09,15.34,15.34,14.75,15.02,320400,6.83692301526299,6.83692301526299,6.57396443775287,6.69430141390157,718881.28461118,0.0,1.0
2006-10-10,15.51,15.52,15.07,15.37,192400,6.91269074098624,6.91714766602879,6.71658603911429,6.85029379039062,431687.762669136,0.0,1.0
2006-10-11,15.41,15.78,15.22,15.48,167100,6.8681214905608,7.03302771713494,6.78343991475246,6.89931996585861,374922.168097778,0.0,1.0
2006-10-12,15.9,15.95,15.34,15.5,112200,7.08651081764547,7.10879544285819,6.83692301526299,6.9082338159437,251743.071577323,0.0,1.0
2006-10-13,15.55,15.9,15.5,15.9,130300,6.93051844115642,7.08651081764547,6.9082338159437,7.08651081764547,292354.030539441,0.0,1.0
2006-10-16,15.48,15.65,15.3,15.65,75200,6.89931996585861,6.97508769158186,6.81909531509281,6.97508769158186,168726.194140951,0.0,1.0
2006-10-17,15.07,15.23,14.95,15.23,336100,6.71658603911429,6.787896839795,6.66310293860376,6.787896839795,754107.365036884,0.0,1.0
2006-10-18,15.3,15.44,15.0,15.11,192600,6.81909531509281,6.88149226568843,6.68538756381648,6.73441373928447,432136.50254717,0.0,1.0
2006-10-19,15.34,15.46,15.26,15.4,160900,6.83692301526299,6.89040611577352,6.80126761492264,6.86366456551826,361011.231878711,0.0,1.0
2006-10-20,15.41,15.508,15.08,15.42,115300,6.8681214905608,6.91179935597773,6.72104296415684,6.87257841560334,258698.539686857,0.0,1.0
2006-10-23,15.63,15.72,15.3,15.41,157000,6.96617384149678,7.00628616687967,6.81909531509281,6.8681214905608,352260.804257039,0.0,1.0
2006-10-24,15.45,15.76,15.4,15.63,131900,6.88594919073098,7.02411386704985,6.86366456551826,6.96617384149678,295943.949563716,0.0,1.0
2006-10-25,15.62,15.74,15.37,15.55,103100,6.96171691645423,7.01520001696476,6.85029379039062,6.93051844115642,231325.407126756,0.0,1.0
2006-10-26,16.0,16.06,15.7,15.78,218200,7.13108006807091,7.15782161832618,6.99737231679459,7.03302771713494,489575.206935579,0.0,1.0
2006-10-27,15.85,16.21,15.73,16.0,139900,7.06422619243275,7.22467549396435,7.01074309192222,7.13108006807091,313893.544685094,0.0,1.0
2006-10-30,16.07,16.23,15.71,15.84,126400,7.16227854336873,7.23358934404943,7.00182924183713,7.05976926739021,283603.602917769,0.0,1.0
2006-10-31,15.8,16.27,15.67,16.16,134700,7.04194156722003,7.25141704421961,6.98400154166695,7.20239086875162,302226.307856198,0.0,1.0
2006-11-01,15.08,15.92,15.0,15.8,343900,6.72104296415684,7.09542466773056,6.68538756381648,7.04194156722003,771608.220280227,0.0,1.0
2006-11-02,15.23,15.52,14.9,15.0,219600,6.787896839795,6.91714766602879,6.64081831339104,6.68538756381648,492716.38608182,0.0,1.0
2006-11-03,14.28,14.95,13.91,14.95,609400,6.36448896075329,6.66310293860376,6.19958273417915,6.66310293860376,1367310.40837095,0.0,1.0
2006-11-06,14.62,14.84,14.0,14.37,318800,6.5160244121998,6.61407676313577,6.23969505956205,6.40460128613619,715291.365586904,0.0,1.0
2006-11-07,14.27,14.62,14.21,14.55,183900,6.36003203571075,6.5160244121998,6.33329048545548,6.48482593690199,412616.317852671,0.0,1.0
2006-11-08,14.38,14.51,14.07,14.17,142100,6.40905821117874,6.46699823673181,6.27089353485986,6.3154627852853,318829.683343472,0.0,1.0
2006-11-09,14.0,14.37,13.81,14.37,224700,6.23969505956205,6.40460128613619,6.15501348375371,6.40460128613619,504159.252971698,0.0,1.0
2006-11-10,14.0,14.11,13.85,13.97,122000,6.23969505956205,6.28872123503004,6.17284118392389,6.22632428443442,273731.325601011,0.0,1.0
2006-11-13,14.03,14.7,13.96,14.48,321600,6.25306583468968,6.55167981254015,6.22186735939187,6.45362746160418,721573.723879387,0.0,1.0
2006-11-14,14.15,14.26,13.79,14.04,253900,6.30654893520022,6.3555751106682,6.14609963366862,6.25752275973223,569675.275164727,0.0,1.0
2006-11-15,14.31,14.6,13.98,14.16,149900,6.37785973588093,6.50711056211471,6.23078120947696,6.31100586024276,336330.538586816,0.0,1.0
2006-11-16,14.3,14.45,14.01,14.39,85900,6.37340281083838,6.44025668647654,6.24415198460459,6.41351513622128,192733.777615794,0.0,1.0
2006-11-17,14.12,14.32,13.95,14.3,160200,6.29317816007258,6.38231666092347,6.21741043434933,6.37340281083838,359440.64230559,0.0,1.0
2006-11-20,14.15,14.18,13.93,14.1,69000,6.30654893520022,6.31991971032785,6.20849658426424,6.28426430998749,154815.257921883,0.0,1.0
2006-11-21,14.04,14.2,13.93,14.15,117700,6.25752275973223,6.32883356041294,6.20849658426424,6.30654893520022,264083.41822327,0.0,1.0
2006-11-22,14.11,14.15,13.9,14.14,101600,6.31880547906721,6.33671846412481,6.22476230751483,6.33224021786041,226874.526324495,0.0675,1.0
2006-11-24,14.17,14.26,14.02,14.0526,42800,6.34567495665361,6.3859791730332,6.27850126268762,6.29310034550956,95573.127231185,0.0,1.0
2006-11-27,13.95,14.11,13.9,14.11,155400,6.24715353883683,6.31880547906721,6.22476230751483,6.31880547906721,347010.840460891,0.0,1.0
2006-11-28,13.95,14.05,13.83,13.94,131800,6.24715353883683,6.29193600148082,6.19341458366404,6.24267529257243,294311.639464257,0.0,1.0
2006-11-29,13.98,14.28,13.94,14.0899,122200,6.26058827763002,6.394935665562,6.24267529257243,6.30980420407577,272874.676346982,0.0,1.0
2006-11-30,13.94,14.2,13.89,13.98,125000,6.24267529257243,6.35910969544681,6.22028406125043,6.26058827763002,279127.123922853,0.0,1.0
2006-12-01,13.86,13.92,13.67,13.87,118500,6.20684932245723,6.23371880004363,6.12176264343365,6.21132756872163,264612.513478865,0.0,1.0
2006-12-04,14.07,14.21,13.7501,13.86,174200,6.30089249400962,6.3635879417112,6.15763339601149,6.20684932245723,388991.559898888,0.0,1.0
2006-12-05,15.73,16.0,14.12,14.12,642700,7.04428137389988,7.16519402303865,6.32328372533161,6.32328372533161,1435160.02036174,0.0,1.0
2006-12-06,15.36,15.95,15.36,15.63,219700,6.87858626211711,7.14280279171666,6.87858626211711,6.99949891125589,490593.833006807,0.0,1.0
2006-12-07,15.43,15.89,15.4,15.44,159600,6.9099339859679,7.11593331413026,6.89649924717471,6.9144122322323,356389.5118247,0.0,1.0
2006-12-08,15.26,15.47,15.13,15.41,121800,6.83380379947312,6.9278469710255,6.77558659803593,6.9009774934391,271981.469550428,0.0,1.0
2006-12-11,15.48,15.77,15.1,15.22,193800,6.9323252172899,7.06219435895747,6.76215185924273,6.81589081441552,432758.692929992,0.0,1.0
2006-12-12,15.49,15.58,15.3701,15.47,145100,6.9368034635543,6.97710767993389,6.88310929084415,6.9278469710255,324010.765449648,0.0,1.0
2006-12-13,15.58,15.73,15.53,15.54,74600,6.97710767993389,7.04428137389988,6.95471644861189,6.95919469487629,166583.067557159,0.0,1.0
2006-12-14,15.72,15.93,15.54,15.76,132100,7.03980312763548,7.13384629918786,6.95919469487629,7.05771611269307,294981.544561672,0.0,1.0
2006-12-15,15.63,15.9,15.59,15.7,169300,6.99949891125589,7.12041156039466,6.98158592619829,7.03084663510668,378049.776641113,0.0,1.0
2006-12-18,15.37,15.65,15.3,15.6,115900,6.88306450838151,7.00845540378468,6.85171678453071,6.98606417246269,258806.66930127,0.0,1.0
2006-12-19,15.21,15.33,15.07,15.33,83200,6.81141256815112,6.86515152332391,6.74871712044953,6.86515152332391,185787.013683051,0.0,1.0
2006-12-20,15.0,15.67,14.98,15.26,175100,6.71736939659874,7.01741189631348,6.70841290406994,6.83380379947312,391001.275191133,0.0,1.0
2006-12-21,15.53,15.74,15.0,15.0,102400,6.95471644861189,7.04875962016428,6.71736939659874,6.71736939659874,228660.939917602,0.0,1.0
2006-12-22,14.91,15.47,14.84,15.43,115200,6.67706518021915,6.9278469710255,6.64571745636835,6.9099339859679,257243.557407302,0.0,1.0
2006-12-26,15.27,15.35,14.91,14.91,61500,6.83828204573752,6.87410801585271,6.67706518021915,6.67706518021915,137330.544970044,0.0,1.0
2006-12-27,15.84,15.84,15.39,15.39,65200,7.09354208280827,7.09354208280827,6.89202100091031,6.89202100091031,145592.70783816,0.0,1.0
2006-12-28,15.42,15.84,15.42,15.84,49500,6.9054557397035,7.09354208280827,6.9054557397035,7.09354208280827,110534.34107345,0.0,1.0
2006-12-29,14.8,15.48,14.8,15.4,94000,6.62780447131076,6.9323252172899,6.62780447131076,6.89649924717471,209903.597189986,0.0,1.0
2007-01-03,15.06,15.66,14.94,14.96,132000,6.74423887418513,7.01293365004908,6.69049991901234,6.69945641154114,294758.242862534,0.0,1.0
2007-01-04,14.94,15.07,14.37,15.06,219300,6.69049991901234,6.74871712044953,6.43523988194159,6.74423887418513,489700.626210254,0.0,1.0
2007-01-05,14.5,14.84,14.39,14.84,193500,6.49345708337878,6.64571745636835,6.44419637447039,6.64571745636835,432088.787832577,0.0,1.0
2007-01-08,14.72,14.85,14.03,14.48,112400,6.59197850119556,6.65019570263275,6.28297950895202,6.48450059084998,250991.10983143,0.0,1.0
2007-01-09,14.74,14.87,14.4,14.74,102100,6.60093499372436,6.65915219516155,6.44867462073479,6.60093499372436,227991.034820187,0.0,1.0
2007-01-10,14.66,14.71,14.35,14.65,120500,6.56510902360917,6.58750025493116,6.42628338941279,6.56063077734477,269078.547461631,0.0,1.0
2007-01-11,14.91,15.09,14.62,14.71,125400,6.67706518021915,6.75767361297833,6.54719603855157,6.58750025493116,280020.330719406,0.0,1.0
2007-01-12,14.87,15.34,14.7,14.88,62400,6.65915219516155,6.86962976958831,6.58302200866676,6.66363044142595,139340.260262288,0.0,1.0
2007-01-16,14.68,15.07,14.47,14.87,69800,6.57406551613797,6.74871712044953,6.48002234458558,6.65915219516155,155864.585998521,0.0,1.0
2007-01-17,14.31,14.66,14.25,14.58,89200,6.4083704043552,6.56510902360917,6.3815009267688,6.52928305349397,199185.115631348,0.0,1.0
2007-01-18,14.45,14.6,14.1,14.2,89000,6.47106585205678,6.53823954602277,6.31432723280281,6.35910969544681,198738.512233072,0.0,1.0
2007-01-19,14.43,14.57,14.22,14.5,123400,6.46210935952799,6.52480480722957,6.3680661879756,6.49345708337878,275554.296736641,0.0,1.0
2007-01-22,14.66,14.71,14.2,14.4,87200,6.56510902360917,6.58750025493116,6.35910969544681,6.44867462073479,194719.081648583,0.0,1.0
2007-01-23,14.64,14.89,14.37,14.64,106600,6.55615253108037,6.66810868769035,6.43523988194159,6.55615253108037,238039.611281409,0.0,1.0
2007-01-24,15.18,15.25,14.55,14.64,128600,6.79797782935792,6.82932555320872,6.51584831470078,6.55615253108037,287165.985091832,0.0,1.0
2007-01-25,14.98,15.54,14.95,15.21,208800,6.70841290406994,6.95919469487629,6.69497816527674,6.81141256815112,466253.947800735,0.0,1.0
2007-01-26,15.08,15.16,14.79,14.98,106800,6.75319536671393,6.78902133682912,6.62332622504636,6.70841290406994,238486.214679686,0.0,1.0
2007-01-29,15.3,15.6,14.91,15.02,103400,6.85171678453071,6.98606417246269,6.67706518021915,6.72632588912754,230893.956908985,0.0,1.0
2007-01-30,15.25,15.59,15.02,15.37,94600,6.82932555320872,6.98158592619829,6.72632588912754,6.88306450838151,211243.407384815,0.0,1.0
2007-01-31,15.31,15.39,14.98,15.24,92600,6.85619503079511,6.89202100091031,6.70841290406994,6.82484730694432,206777.37340205,0.0,1.0
2007-02-01,15.61,15.69,15.09,15.31,148900,6.99054241872709,7.02636838884228,6.75767361297833,6.85619503079511,332496.230016903,0.0,1.0
2007-02-02,15.65,15.78,15.32,15.59,94400,7.00845540378468,7.06667260522187,6.86067327705951,6.98158592619829,210796.803986539,0.0,1.0
2007-02-05,15.41,15.62,15.18,15.62,62800,6.9009774934391,6.99502066499149,6.79797782935792,6.99502066499149,140233.467058842,0.0,1.0
2007-02-06,15.66,15.69,15.3,15.4,67100,7.01293365004908,7.02636838884228,6.85171678453071,6.89649924717471,149835.440121788,0.0,1.0
2007-02-07,15.78,15.84,15.42,15.5,65900,7.06667260522187,7.09354208280827,6.9054557397035,6.9412817098187,147155.819732128,0.0,1.0
2007-02-08,15.48,15.74,15.35,15.6,75300,6.9323252172899,7.04875962016428,6.87410801585271,6.98606417246269,168146.179451127,0.0,1.0
2007-02-09,15.27,15.78,15.21,15.45,67100,6.83828204573752,7.06667260522187,6.81141256815112,6.9188904784967,149835.440121788,0.0,1.0
2007-02-12,15.42,15.62,15.25,15.32,78200,6.9054557397035,6.99502066499149,6.82932555320872,6.86067327705951,174621.928726137,0.0,1.0
2007-02-13,15.35,15.53,15.22,15.46,53400,6.87410801585271,6.95471644861189,6.81589081441552,6.9233687247611,119243.107339843,0.0,1.0
2007-02-14,15.25,15.44,15.2,15.33,74400,6.82932555320872,6.9144122322323,6.80693432188672,6.86515152332391,166136.464158882,0.0,1.0
2007-02-15,15.26,15.42,15.15,15.28,67900,6.83380379947312,6.9054557397035,6.78454309056473,6.84276029200191,151621.853714894,0.0,1.0
2007-02-16,15.31,15.39,15.09,15.26,63800,6.85619503079511,6.89202100091031,6.75767361297833,6.83380379947312,142466.484050225,0.0,1.0
2007-02-20,15.94,16.22,15.19,15.27,175200,7.13832454545226,7.26371544085544,6.80245607562232,6.83828204573752,391224.576890271,0.0,1.0
2007-02-21,15.06,16.21,14.92,16.21,140000,6.74423887418513,7.25923719459104,6.68154342648354,7.25923719459104,312622.378793596,0.0,1.0
2007-02-22,15.0,15.25,14.82,15.02,103600,6.71736939659874,6.82932555320872,6.63676096383955,6.72632588912754,231340.560307261,0.0,1.0
2007-02-23,14.83,15.14,14.75,15.0,122200,6.64123921010395,6.78006484430033,6.60541323998876,6.71736939659874,272874.676346982,0.0,1.0
2007-02-26,14.85,14.93,14.75,14.82,199300,6.65019570263275,6.68602167274794,6.60541323998876,6.63676096383955,445040.286382598,0.0,1.0
2007-02-27,14.72,14.86,13.95,13.95,140200,6.59197850119556,6.65467394889715,6.24715353883683,6.24715353883683,313068.982191873,0.0,1.0
2007-02-28,14.54,14.72,14.46,14.67,151300,6.51137006843638,6.59197850119556,6.47554409832118,6.56958726987357,337855.470796222,0.0,1.0
2007-03-01,14.45,14.68,14.25,14.44,156300,6.50129401434148,6.604774818722,6.4113107061845,6.49679484893363,347397.763432603,0.0675,1.0
2007-03-02,14.12,14.4,14.05,14.35,126000,6.35282155588247,6.47879818730224,6.32132739802753,6.45630236026299,280051.939811311,0.0,1.0
2007-03-05,13.79,14.15,13.73,14.01,104600,6.20434909742346,6.36631905210602,6.17735410497637,6.30333073639613,232487.562732248,0.0,1.0
2007-03-06,14.1,14.34,13.82,13.89,97700,6.34382322506677,6.45180319485514,6.21784659364701,6.24934075150195,217151.385075914,0.0,1.0
2007-03-07,14.1,14.17,13.94,14.1,87600,6.34382322506677,6.37531738292171,6.27183657854119,6.34382322506677,194702.77720215,0.0,1.0
2007-03-08,14.18,14.35,14.05,14.05,100300,6.37981654832956,6.45630236026299,6.32132739802753,6.32132739802753,222930.234627576,0.0,1.0
2007-03-09,14.41,14.57,14.26,14.31,168600,6.48329735271009,6.55528399923567,6.41580987159235,6.4383056986316,374736.16708085,0.0,1.0
2007-03-12,14.5,14.6,14.18,14.35,61300,6.52378984138072,6.56878149545921,6.37981654832956,6.45630236026299,136247.491352646,0.0,1.0
2007-03-13,14.1,14.42,14.1,14.42,157200,6.34382322506677,6.48779651811793,6.34382322506677,6.48779651811793,349398.134431255,0.0,1.0
2007-03-14,14.22,14.23,13.97,14.1,113700,6.39781320996096,6.40231237536881,6.28533407476474,6.34382322506677,252713.536163064,0.0,1.0
2007-03-15,14.39,14.53,14.17,14.24,181000,6.47429902189439,6.53728733760427,6.37531738292171,6.40681154077666,402296.834173392,0.0,1.0
2007-03-16,14.15,14.58,14.1,14.38,177000,6.36631905210602,6.55978316464351,6.34382322506677,6.46979985648654,393406.296401604,0.0,1.0
2007-03-19,14.1,14.47,14.02,14.22,154000,6.34382322506677,6.51029234515718,6.30782990180398,6.39781320996096,342285.704213825,0.0,1.0
2007-03-20,14.4,14.42,14.01,14.07,112600,6.47879818730224,6.48779651811793,6.30333073639613,6.33032572884323,250268.638275823,0.0,1.0
2007-03-21,14.8,14.84,14.2,14.45,91000,6.65876480361619,6.67676146524758,6.38881487914526,6.50129401434148,202259.734308169,0.0,1.0
2007-03-22,14.73,14.86,14.44,14.84,59500,6.62727064576125,6.68575979606328,6.49679484893363,6.67676146524758,132246.749355341,0.0,1.0
2007-03-23,14.71,14.87,14.54,14.79,47600,6.61827231494555,6.69025896147113,6.54178650301212,6.65426563820834,105797.399484273,0.0,1.0
2007-03-26,14.74,15.0,14.5201,14.7,58400,6.63176981116909,6.74874811177316,6.5328331638505,6.6137731495377,129801.8514681,0.0,1.0
2007-03-27,14.52,14.75,14.36,14.64,69000,6.53278817219642,6.63626897657694,6.46080152567084,6.58677815709061,153361.776563337,0.0,1.0
2007-03-28,14.04,14.44,14.0,14.42,267800,6.31682823261968,6.49679484893363,6.29883157098829,6.48779651811793,595221.503821184,0.0,1.0
2007-03-29,14.34,14.68,14.01,14.14,169500,6.45180319485514,6.604774818722,6.30333073639613,6.36181988669817,376736.538079503,0.0,1.0
2007-03-30,14.0,14.43,13.84,14.37,336500,6.29883157098829,6.49229568352578,6.22684492446271,6.46530069107869,747916.490051637,0.0,1.0
2007-04-02,14.14,14.24,13.89,14.0,246000,6.36181988669817,6.40681154077666,6.24934075150195,6.29883157098829,546768.072964941,0.0,1.0
2007-04-03,13.9,14.22,13.79,14.16,303400,6.2538399169098,6.39781320996096,6.20434909742346,6.37081821751387,674347.289990094,0.0,1.0
2007-04-04,13.81,14.1,13.8,13.88,142200,6.21334742823916,6.34382322506677,6.20884826283131,6.2448415860941,316058.617787051,0.0,1.0
2007-04-05,13.76,14.11,13.61,13.76,168900,6.19085160119992,6.34832239047462,6.12336412008218,6.19085160119992,375402.957413734,0.0,1.0
2007-04-09,13.51,13.7,13.43,13.7,252800,6.0783724660037,6.16385660875282,6.0423791427409,6.16385660875282,561881.98717698,0.0,1.0
2007-04-10,13.41,13.56,13.35,13.49,220600,6.03338081192521,6.10086829304294,6.00638581947811,6.069374135188,490313.15811409,0.0,1.0
2007-04-11,13.28,13.456,13.2,13.4,204900,5.97489166162317,6.05407697280131,5.93889833836038,6.02888164651736,455417.797359823,0.0,1.0
2007-04-12,13.23,13.35,13.05,13.3,146300,5.95239583458393,6.00638581947811,5.87141085724265,5.98388999243887,325171.419003134,0.0,1.0
2007-04-13,13.21,13.32,13.11,13.2,262800,5.94339750376823,5.99288832325457,5.89840584968974,5.93889833836038,584108.33160645,0.0,1.0
2007-04-16,13.24,13.42,13.12,13.3,106700,5.95689499999178,6.03787997733306,5.90290501509759,5.98388999243887,237155.095062436,0.0,1.0
2007-04-17,13.15,13.27,13.06,13.26,61300,5.91640251132114,5.97039249621532,5.8759100226505,5.96589333080748,136247.491352646,0.0,1.0
2007-04-18,13.16,13.22,13.05,13.12,244500,5.92090167672899,5.94789666917608,5.87141085724265,5.90290501509759,543434.121300521,0.0,1.0
2007-04-19,13.2,13.39,13.0096,13.1,360900,5.93889833836038,6.02438248110951,5.85323422899494,5.8939066842819,802148.770459543,0.0,1.0
2007-04-20,13.31,13.45,13.18,13.45,248400,5.98838915784672,6.0513774735566,5.92990000754469,6.0513774735566,552102.395628014,0.0,1.0
2007-04-23,13.19,13.36,13.15,13.35,96400,5.93439917295253,6.01088498488596,5.91640251132114,6.00638581947811,214261.960300083,0.0,1.0
2007-04-24,13.15,13.27,13.09,13.25,149700,5.91640251132114,5.97039249621532,5.88940751887405,5.96139416539963,332728.376109153,0.0,1.0
2007-04-25,13.13,13.24,13.08,13.24,168700,5.90740418050544,5.95689499999178,5.8849083534662,5.95689499999178,374958.430525145,0.0,1.0
2007-04-26,13.18,13.21,12.86,13.15,135100,5.92990000754469,5.94339750376823,5.78592671449352,5.91640251132114,300277.913242128,0.0,1.0
2007-04-27,13.0,13.19,12.87,13.19,168300,5.84891503020341,5.93439917295253,5.79042587990137,5.93439917295253,374069.376747966,0.0,1.0
2007-04-30,12.76,13.05,12.7,13.05,276400,5.74093506041504,5.87141085724265,5.71394006796794,5.87141085724265,614336.160030527,0.0,1.0
2007-05-01,12.95,13.02,12.56,12.76,254400,5.82641920316416,5.85791336101911,5.65095175225806,5.74093506041504,565438.202285696,0.0,1.0
2007-05-02,13.0,13.1199,12.71,12.93,121700,5.84891503020341,5.90286002344351,5.71843923337579,5.81742087234847,270494.61170664,0.0,1.0
2007-05-03,12.94,13.57,12.94,13.1,218600,5.82192003775631,6.10536745845079,5.82192003775631,5.8939066842819,485867.889228196,0.0,1.0
2007-05-04,12.7,13.08,12.53,13.03,222800,5.71394006796794,5.8849083534662,5.63745425603452,5.86241252642695,495202.953888573,0.0,1.0
2007-05-07,12.14,12.69,12.13,12.6,429300,5.46198680512841,5.7094409025601,5.45748763972056,5.66894841388946,954176.966357112,0.0,1.0
2007-05-08,12.16,12.18,11.97,12.07,170700,5.47098513594411,5.47998346675981,5.38550099319498,5.43049264727347,379403.699411039,0.0,1.0
2007-05-09,12.24,12.36,12.01,12.1,334900,5.5069784592069,5.56096844410109,5.40349765482638,5.44399014349702,744360.274942923,0.0,1.0
2007-05-10,12.61,12.8,12.15,12.25,463200,5.67344757929731,5.75893172204643,5.46648597053626,5.51147762461475,1029524.27397301,0.0,1.0
2007-05-11,12.25,12.65,12.17,12.57,151700,5.51147762461475,5.6914442409287,5.47548430135196,5.65545091766591,337173.644995047,0.0,1.0
2007-05-14,12.19,12.39,12.15,12.25,98000,5.48448263216766,5.57446594032463,5.46648597053626,5.51147762461475,217818.175408798,0.0,1.0
2007-05-15,12.14,12.27,12.05,12.15,171300,5.46198680512841,5.52047595543045,5.42149431645777,5.46648597053626,380737.280076807,0.0,1.0
2007-05-16,12.16,12.3164,11.96,12.18,174600,5.47098513594411,5.54135208292287,5.38100182778714,5.47998346675981,388071.973738532,0.0,1.0
2007-05-17,12.12,12.21,12.05,12.1,107800,5.45298847431272,5.49348096298336,5.42149431645777,5.44399014349702,239599.992949677,0.0,1.0
2007-05-18,12.34,12.37,12.1,12.12,110700,5.55197011328539,5.56546760950893,5.44399014349702,5.45298847431272,246045.632834224,0.0,1.0
2007-05-21,12.45,12.52,12.29,12.3,65000,5.60146093277173,5.63295509062667,5.52947428624614,5.53397345165399,144471.238791549,0.0,1.0
2007-05-22,12.26,12.53,12.05,12.47,169200,5.5159767900226,5.63745425603452,5.42149431645777,5.61045926358742,376069.747746618,0.0,1.0
2007-05-23,12.13,12.29,12.08,12.27,146100,5.45748763972056,5.52947428624614,5.43499181268132,5.52047595543045,324726.892114545,0.0,1.0
2007-05-24,12.06,12.21,12.0,12.09,233800,5.4563628483686,5.52422805792543,5.42921676454587,5.46993589027997,516759.621446921,0.0675,1.0
2007-05-25,12.26,12.28,12.09,12.13,109500,5.54684979444437,5.55589848905194,5.46993589027997,5.48803327949512,242023.860344045,0.0,1.0
2007-05-29,12.3,12.43,12.21,12.33,93700,5.56494718365952,5.62376369860877,5.52422805792543,5.57852022557088,207101.69602043,0.0,1.0
2007-05-30,12.18,12.27,12.04,12.2,150400,5.51065501601406,5.55137414174816,5.44731415376103,5.51970371062164,332423.640143785,0.0,1.0
2007-05-31,12.19,12.4,12.02,12.22,378400,5.51517936331785,5.6101906566974,5.43826545915345,5.52875240522921,836363.732914947,0.0,1.0
2007-06-01,12.28,12.37,12.1,12.25,117500,5.55589848905194,5.59661761478604,5.47446023758375,5.54232544714058,259705.968862332,0.0,1.0
2007-06-04,12.22,12.29,12.13,12.22,75500,5.52875240522921,5.56042283635573,5.48803327949512,5.52875240522921,166874.899141328,0.0,1.0
2007-06-05,12.11,12.17,11.95,12.12,176200,5.47898458488754,5.50613066871027,5.40659502802693,5.48350893219133,389448.440115259,0.0,1.0
2007-06-06,12.12,12.2,12.05,12.1,155500,5.48350893219133,5.51970371062164,5.45183850106481,5.47446023758375,343695.984324192,0.0,1.0
2007-06-07,11.71,12.1,11.68,12.1,145200,5.29801069273601,5.47446023758375,5.28443765082465,5.47446023758375,320930.269606899,0.0,1.0
2007-06-08,11.89,11.91,11.68,11.7,85700,5.3794489442042,5.38849763881178,5.28443765082465,5.29348634543223,189419.587502143,0.0,1.0
2007-06-11,11.86,11.93,11.73,11.85,139600,5.36587590229284,5.39754633341936,5.30705938734359,5.36135155498905,308552.793644098,0.0,1.0
2007-06-12,12.01,12.11,11.85,11.85,182200,5.43374111184966,5.47898458488754,5.36135155498905,5.36135155498905,402710.021503973,0.0,1.0
2007-06-13,12.15,12.23,11.95,12.06,173200,5.4970819741027,5.533276752533,5.40659502802693,5.4563628483686,382817.649420901,0.0,1.0
2007-06-14,12.09,12.17,12.05,12.12,217500,5.46993589027997,5.50613066871027,5.45183850106481,5.48350893219133,480732.325340912,0.0,1.0
2007-06-15,12.35,12.41,12.22,12.25,175100,5.58756892017846,5.61471500400119,5.52875240522921,5.54232544714058,387017.150193994,0.0,1.0
2007-06-18,12.16,12.38,12.04,12.35,253600,5.50160632140649,5.60114196208983,5.44731415376103,5.58756892017846,560522.840029679,0.0,1.0
2007-06-19,11.91,12.11,11.81,12.11,120400,5.38849763881178,5.47898458488754,5.3432541657739,5.47898458488754,266115.733200211,0.0,1.0
2007-06-20,11.79,12.02,11.6,11.98,220800,5.33420547116632,5.43826545915345,5.24824287239434,5.4201680699383,488026.195104705,0.0,1.0
2007-06-21,11.98,12.02,11.28,11.72,170100,5.4201680699383,5.43826545915345,5.10346375867312,5.3025350400398,375965.832370065,0.0,1.0
2007-06-22,11.87,11.98,11.7,11.98,353400,5.37040024959663,5.4201680699383,5.29348634543223,5.4201680699383,781107.143795302,0.0,1.0
2007-06-25,11.75,11.9,11.7,11.81,126500,5.31610808195117,5.38397329150799,5.29348634543223,5.3432541657739,279598.340945404,0.0,1.0
2007-06-26,11.75,11.88,11.69,11.8,177500,5.31610808195117,5.37492459690041,5.28896199812844,5.33872981847011,392321.78274948,0.0,1.0
2007-06-27,11.82,11.83,11.65,11.68,144000,5.34777851307769,5.35230286038147,5.27086460891329,5.28443765082465,318277.953329155,0.0,1.0
2007-06-28,11.85,11.91,11.76,11.78,133400,5.36135155498905,5.38849763881178,5.32063242925496,5.32968112386253,294849.159542426,0.0,1.0
2007-06-29,11.67,11.91,11.65,11.9,167600,5.27991330352086,5.38849763881178,5.27086460891329,5.38397329150799,370440.173458101,0.0,1.0
2007-07-02,11.73,11.92,11.68,11.74,221800,5.30705938734359,5.39302198611557,5.28443765082465,5.31158373464738,490236.458669491,0.0,1.0
2007-07-03,11.75,11.76,11.65,11.76,56500,5.31610808195117,5.32063242925496,5.27086460891329,5.32063242925496,124879.891410398,0.0,1.0
2007-07-05,11.84,11.85,11.68,11.74,90500,5.35682720768526,5.36135155498905,5.28443765082465,5.31158373464738,200028.852613115,0.0,1.0
2007-07-06,11.89,12.02,11.83,11.92,154100,5.3794489442042,5.43826545915345,5.35230286038147,5.39302198611557,340601.615333492,0.0,1.0
2007-07-09,12.44,12.58,12.1,12.1,388200,5.62828804591256,5.69162890816559,5.47446023758375,5.47446023758375,858024.315849848,0.0,1.0
2007-07-10,12.25,12.6,12.25,12.38,205800,5.54232544714058,5.70067760277317,5.54232544714058,5.60114196208983,454872.241632918,0.0,1.0
2007-07-11,12.33,12.37,12.17,12.21,167400,5.57852022557088,5.59661761478604,5.50613066871027,5.52422805792543,369998.120745144,0.0,1.0
2007-07-12,12.48,12.75,12.41,12.41,104500,5.64638543512771,5.76854281232999,5.61471500400119,5.61471500400119,230972.542520116,0.0,1.0
2007-07-13,12.51,12.6,12.41,12.48,96500,5.65995847703907,5.70067760277317,5.61471500400119,5.64638543512771,213290.43400183,0.0,1.0
2007-07-16,12.45,12.6,12.4,12.51,209400,5.63281239321634,5.70067760277317,5.6101906566974,5.65995847703907,462829.190466147,0.0,1.0
2007-07-17,12.18,12.48,12.17,12.4,97100,5.51065501601406,5.64638543512771,5.50613066871027,5.6101906566974,214616.592140701,0.0,1.0
2007-07-18,12.19,12.3,12.1,12.1,130000,5.51517936331785,5.56494718365952,5.47446023758375,5.47446023758375,287334.263422154,0.0,1.0
2007-07-19,12.18,12.32,12.16,12.27,133300,5.51065501601406,5.5739958782671,5.50160632140649,5.55137414174816,294628.133185947,0.0,1.0
2007-07-20,12.01,12.17,11.89,12.15,196300,5.43374111184966,5.50613066871027,5.3794489442042,5.4970819741027,433874.737767453,0.0,1.0
2007-07-23,12.0,12.15,11.95,12.03,153600,5.42921676454587,5.4970819741027,5.40659502802693,5.44278980645724,339496.483551099,0.0,1.0
2007-07-24,11.6,11.97,11.52,11.97,220900,5.24824287239434,5.41564372263451,5.21204809396404,5.41564372263451,488247.221461184,0.0,1.0
2007-07-25,11.92,12.18,11.48,11.7,242000,5.39302198611557,5.51065501601406,5.19395070474889,5.29348634543223,534883.782678164,0.0,1.0
2007-07-26,11.4,11.83,11.33,11.72,123200,5.15775592631858,5.35230286038147,5.12608549519206,5.3025350400398,272304.471181611,0.0,1.0
2007-07-27,11.32,11.63,11.3,11.34,240800,5.12156114788827,5.26181591430571,5.1125124532807,5.13060984249585,532231.466400421,0.0,1.0
2007-07-30,11.25,11.86,11.08,11.37,179900,5.08989071676176,5.36587590229284,5.01297681259736,5.14418288440721,397626.415304966,0.0,1.0
2007-07-31,11.15,11.43,10.98,11.34,253800,5.04464724372387,5.17132896822994,4.96773333955947,5.13060984249585,560964.892742637,0.0,1.0
2007-08-01,10.8,11.15,10.67,10.67,323600,4.88629508809129,5.04464724372387,4.82747857314204,4.82747857314204,715241.289564685,0.0,1.0
2007-08-02,10.92,10.98,10.6,10.83,216700,4.94058725573674,4.96773333955947,4.79580814201552,4.89986813000265,478964.114489084,0.0,1.0
2007-08-03,10.16,10.78,9.9,10.75,539000,4.59673686064884,4.87724639348371,4.47910383075035,4.86367335157234,1191332.06141955,0.0,1.0
2007-08-06,10.55,10.63,9.96,10.27,367200,4.77318640549658,4.80938118392689,4.50624991457308,4.64650468099051,811608.780989346,0.0,1.0
2007-08-07,11.05,11.27,10.3,10.48,305600,4.99940377068599,5.09893941136933,4.66007772290187,4.74151597437006,675456.545398541,0.0,1.0
2007-08-08,12.85,13.53,11.13,11.13,585600,5.81378628536787,6.12144190202547,5.0355985491163,5.0355985491163,1294330.34353857,0.0,1.0
2007-08-09,13.51,13.51,12.6,12.6,652100,6.1123932074179,6.1123932074179,5.70067760277317,5.70067760277317,1441312.87059682,0.0,1.0
2007-08-10,11.79,13.51,11.79,13.15,377200,5.33420547116632,6.1123932074179,5.33420547116632,5.94951670448152,833711.416637204,0.0,1.0
2007-08-13,11.03,12.08,11.0,11.82,293300,4.99035507607841,5.46541154297618,4.97678203416705,5.34777851307769,648270.303551676,0.0,1.0
2007-08-14,10.71,10.78,10.46,10.6,285700,4.84557596235719,4.87724639348371,4.73246727976249,4.79580814201552,631472.300459304,0.0,1.0
2007-08-15,10.68,11.04,10.59,10.65,170700,4.83200292044583,4.9948794233822,4.79128379471173,4.81842987853446,377291.990508936,0.0,1.0
2007-08-16,10.99,11.32,10.53,10.6,322000,4.97225768686326,5.12156114788827,4.764137710889,4.79580814201552,711704.867861029,0.0,1.0
2007-08-17,11.26,11.5,11.19,11.48,205300,5.09441506406554,5.20299939935646,5.06274463293903,5.19395070474889,453767.109850526,0.0,1.0
2007-08-20,11.03,11.29,10.89,11.26,95100,4.99035507607841,5.10798810597691,4.92701421382538,5.09441506406554,210196.06501113,0.0,1.0
2007-08-21,11.18,11.25,10.96,11.0,102400,5.05822028563524,5.08989071676176,4.9586846449519,4.97678203416705,226330.989034066,0.0,1.0
2007-08-22,11.04,11.38,11.01,11.29,168800,4.9948794233822,5.148707231711,4.98130638147084,5.10798810597691,373092.489735844,0.0,1.0
2007-08-23,11.02,11.08,10.85,11.06,192700,5.0163700730752,5.04368243281971,4.93898505379908,5.03457831290487,423324.828325154,0.0675,1.0
2007-08-24,11.03,11.09,11.0,11.0,127500,5.02092213303262,5.04823449277713,5.00726595316036,5.00726595316036,280092.971517681,0.0,1.0
2007-08-27,11.0,11.05,10.99,11.02,65400,5.00726595316036,5.03002625294745,5.00271389320294,5.0163700730752,143671.218331422,0.0,1.0
2007-08-28,10.95,11.03,10.62,11.0,214500,4.98450565337327,5.02092213303262,4.83428767477846,5.00726595316036,471215.234435628,0.0,1.0
2007-08-29,11.06,11.09,10.82,10.99,103500,5.03457831290487,5.04823449277713,4.92532887392683,5.00271389320294,227369.588643765,0.0,1.0
2007-08-30,10.86,11.18,10.81,10.93,82200,4.9435371137565,5.08920303239389,4.92077681396941,4.97540153345843,180577.586343164,0.0,1.0
2007-08-31,10.72,11.08,10.65,11.0,84300,4.87980827435264,5.04368243281971,4.84794385465071,5.00726595316036,185190.882344632,0.0,1.0
2007-09-04,10.92,11.25,10.63,10.63,103400,4.97084947350101,5.12106745209582,4.83883973473588,4.83883973473588,227149.90788179,0.0,1.0
2007-09-05,10.68,10.92,10.6,10.83,107800,4.86160003452297,4.97084947350101,4.82518355486362,4.92988093388425,236815.861408675,0.0,1.0
2007-09-06,10.75,11.53,10.33,11.53,151000,4.8934644542249,5.24852513090354,4.70227793601332,5.24852513090354,331717.950581724,0.0,1.0
2007-09-07,10.55,10.6,10.05,10.54,294600,4.80242325507653,4.82518355486362,4.5748202572056,4.79787119511911,647179.524777324,0.0,1.0
2007-09-10,10.69,10.71,10.18,10.51,159900,4.86615209448039,4.87525621439522,4.63399703665204,4.78421501524685,351269.538397468,0.0,1.0
2007-09-11,10.75,10.87,10.55,10.7,228200,4.8934644542249,4.94808917371392,4.80242325507653,4.87070415443781,501311.498826156,0.0,1.0
2007-09-12,10.47,10.83,10.25,10.61,209100,4.76600677541718,4.92988093388425,4.66586145635397,4.82973561482104,459352.473288997,0.0,1.0
2007-09-13,10.39,10.6,10.29,10.5,200100,4.72959029575783,4.82518355486362,4.68406969618365,4.77966295528944,439581.204711279,0.0,1.0
2007-09-14,10.48,10.53,10.01,10.29,212400,4.7705588353746,4.79331913516169,4.55661201737593,4.68406969618365,466601.938434161,0.0,1.0
2007-09-17,10.08,10.38,10.05,10.38,192500,4.58847643707786,4.72503823580041,4.5748202572056,4.72503823580041,422885.466801205,0.0,1.0
2007-09-18,10.99,11.19,10.04,10.11,194600,5.00271389320294,5.09375509235131,4.57026819724818,4.60213261695011,427498.762802673,0.0,1.0
2007-09-19,11.3,11.64,11.14,11.14,199600,5.14382775188292,5.29859779043515,5.07099479256422,5.07099479256422,438482.800901405,0.0,1.0
2007-09-20,10.93,11.34,10.85,11.25,105000,4.97540153345843,5.16203599171259,4.93898505379908,5.12106745209582,230664.800073385,0.0,1.0
2007-09-21,10.75,11.16,10.75,11.03,165000,4.8934644542249,5.08009891247906,4.8934644542249,5.02092213303262,362473.257258176,0.0,1.0
2007-09-24,10.29,10.89,10.23,10.75,260900,4.68406969618365,4.95719329362876,4.65675733643914,4.8934644542249,573147.107991867,0.0,1.0
2007-09-25,9.82,10.27,9.74,10.04,611900,4.47012287818498,4.67496557626881,4.43370639852563,4.57026819724818,1344226.58252289,0.0,1.0
2007-09-26,9.39,9.96,9.39,9.82,705400,4.27438430001598,4.53385171758884,4.27438430001598,4.47012287818498,1549628.0949692,0.0,1.0
2007-09-27,9.19,9.57,9.15,9.42,471300,4.18334310086761,4.35632137924951,4.16513486103794,4.28804047988824,1035355.43118653,0.0,1.0
2007-09-28,8.77,9.23,8.77,9.18,455700,3.99215658265603,4.20155134069728,3.99215658265603,4.17879104091019,1001085.23231849,0.0,1.0
2007-10-01,8.89,9.1,8.77,8.77,504000,4.04678130214506,4.14237456125084,3.99215658265603,3.99215658265603,1107191.04035224,0.0,1.0
2007-10-02,9.0,9.11,8.84,8.9,338800,4.09685396167666,4.14692662120826,4.02402100235796,4.05133336210247,744278.42157012,0.0,1.0
2007-10-03,9.0,9.04,8.85,8.9,338700,4.09685396167666,4.11506220150633,4.02857306231538,4.05133336210247,744058.740808146,0.0,1.0
2007-10-04,8.94,8.98,8.67,8.9,1007800,4.06954160193215,4.08774984176182,3.94663598308185,4.05133336210247,2213942.71918054,0.0,1.0
2007-10-05,9.0,9.27,8.68,8.96,509900,4.09685396167666,4.21975958052696,3.95118804303927,4.07864572184699,1120152.20530875,0.0,1.0
2007-10-08,8.75,8.98,8.75,8.88,258000,3.9830524627412,4.08774984176182,3.9830524627412,4.04222924218764,566776.365894601,0.0,1.0
2007-10-09,8.74,8.94,8.63,8.77,315800,3.97850040278378,4.06954160193215,3.92842774325217,3.99215658265603,693751.846315951,0.0,1.0
2007-10-10,8.81,8.85,8.73,8.75,416900,4.01036482248571,4.02857306231538,3.97394834282636,3.9830524627412,915849.096672323,0.0,1.0
2007-10-11,8.91,9.14,8.68,8.75,176300,4.05588542205989,4.16058280108052,3.95118804303927,3.9830524627412,387297.183361312,0.0,1.0
2007-10-12,8.93,9.04,8.91,8.91,81800,4.06498954197473,4.11506220150633,4.05588542205989,4.05588542205989,179698.863295265,0.0,1.0
2007-10-15,8.75,8.97,8.7,8.91,200600,3.9830524627412,4.0831977818044,3.9602921629541,4.05588542205989,440679.608521151,0.0,1.0
2007-10-16,8.7,8.81,8.61,8.68,111400,3.9602921629541,4.01036482248571,3.91932362333734,3.95118804303927,244724.368839762,0.0,1.0
2007-10-17,8.37,8.78,8.34,8.75,234500,3.81007418435929,3.99670864261345,3.79641800448704,3.9830524627412,515151.386830559,0.0,1.0
2007-10-18,8.41,8.48,8.21,8.21,146500,3.82828242418897,3.8601468438909,3.7372412250406,3.7372412250406,321832.316292865,0.0,1.0
2007-10-19,8.28,8.48,8.01,8.01,267100,3.76910564474253,3.8601468438909,3.64620002589223,3.64620002589223,586767.315234295,0.0,1.0
2007-10-22,8.56,8.8,8.08,8.08,225000,3.89656332355024,4.00581276252829,3.67806444559416,3.67806444559416,494281.714442967,0.0,1.0
2007-10-23,8.65,8.74,8.52,8.67,130400,3.93753186316701,3.97850040278378,3.87835508372057,3.94663598308185,286463.713614946,0.0,1.0
2007-10-24,8.7,8.71,8.6,8.66,260700,3.9602921629541,3.96484422291152,3.91477156337992,3.94208392312443,572707.746467918,0.0,1.0
2007-10-25,8.66,8.82,8.66,8.71,117800,3.94208392312443,4.01491688244313,3.94208392312443,3.96484422291152,258783.93760614,0.0,1.0
2007-10-26,8.75,8.91,8.66,8.69,123600,3.9830524627412,4.05588542205989,3.94208392312443,3.95574010299668,271525.42180067,0.0,1.0
2007-10-29,8.73,8.81,8.7,8.78,86800,3.97394834282636,4.01036482248571,3.9602921629541,3.99670864261345,190682.901393998,0.0,1.0
2007-10-30,8.57,8.86,8.52,8.67,112200,3.90111538350766,4.0331251222728,3.87835508372057,3.94663598308185,246481.81493556,0.0,1.0
2007-10-31,8.5,8.83,8.41,8.59,129600,3.86925096380573,4.01946894240054,3.82828242418897,3.9102195034225,284706.267519149,0.0,1.0
2007-11-01,8.25,8.42,8.25,8.35,173900,3.75544946487027,3.83283448414639,3.75544946487027,3.80097006444446,382024.84507392,0.0,1.0
2007-11-02,8.07,8.6,8.0,8.3,590900,3.67351238563674,3.91477156337992,3.64164796593481,3.77820976465736,1298093.62250822,0.0,1.0
2007-11-05,8.02,8.15,7.76,8.1,328700,3.65075208584964,3.70992886529609,3.53239852695676,3.68716856550899,722090.664610682,0.0,1.0
2007-11-06,8.14,8.15,7.85,7.97,144600,3.70537680533867,3.70992886529609,3.57336706657353,3.62799178606255,317658.381815346,0.0,1.0
2007-11-07,7.95,8.13,7.95,7.99,140000,3.61888766614772,3.70082474538125,3.61888766614772,3.63709590597739,307553.066764512,0.0,1.0
2007-11-08,8.35,8.47,7.95,8.03,196900,3.80097006444446,3.85559478393348,3.61888766614772,3.65530414580706,432551.420328089,0.0,1.0
2007-11-09,8.61,8.61,8.07,8.37,164100,3.91932362333734,3.91932362333734,3.67351238563674,3.81007418435929,360496.130400404,0.0,1.0
2007-11-12,9.79,10.08,8.47,8.52,429600,4.45646669831272,4.58847643707786,3.85559478393348,3.87835508372057,943748.553443105,0.0,1.0
2007-11-13,10.36,10.36,9.21,9.91,497000,4.71593411588558,4.71593411588558,4.19244722078245,4.51109141780174,1091813.38701402,0.0,1.0
2007-11-14,9.98,10.36,9.82,10.22,308400,4.54295583750367,4.71593411588558,4.47012287818498,4.65220527648172,677495.469929827,0.0,1.0
2007-11-15,10.15,10.43,9.77,9.8,314800,4.62034085677979,4.74779853558751,4.44736257839788,4.46101875827014,691555.038696204,0.0,1.0
2007-11-16,9.86,10.38,9.79,10.38,233300,4.48833111801465,4.72503823580041,4.45646669831272,4.72503823580041,512515.217686863,0.0,1.0
2007-11-19,9.47,9.9,9.34,9.73,219300,4.31080077967533,4.50653935784432,4.25162400022889,4.42915433856821,481759.911010412,0.0,1.0
2007-11-20,9.16,9.45,8.62,9.45,308700,4.16968692099536,4.30169665976049,3.92387568329476,4.30169665976049,678154.51221575,0.0,1.0
2007-11-21,8.42,9.14,8.42,8.98,403000,3.83283448414639,4.16058280108052,3.83283448414639,4.08774984176182,885313.470757846,0.0,1.0
2007-11-23,8.81,9.15,8.48,8.73,149800,4.04109122719828,4.19704707478596,3.88972231630436,4.00439573364824,326579.610754045,0.0675,1.0
2007-11-26,8.51,9.0,8.48,8.85,200400,3.90348312638563,4.12824302437963,3.88972231630436,4.0594389739733,436892.883812487,0.0,1.0
2007-11-27,8.52,8.66,8.45,8.54,131600,3.90807006307938,3.97228717679196,3.8759615062231,3.91724393646689,286901.714120376,0.0,1.0
2007-11-28,8.62,8.78,8.5,8.67,195600,3.95393943001693,4.02733041711702,3.89889618969187,3.97687411348571,426428.38360141,0.0,1.0
2007-11-29,8.48,8.69,8.41,8.52,195600,3.88972231630436,3.98604798687322,3.85761375944808,3.90807006307938,426428.38360141,0.0,1.0
2007-11-30,8.5,8.65,8.48,8.59,209500,3.89889618969187,3.9677002400982,3.88972231630436,3.94017861993567,456731.832129322,0.0,1.0
2007-12-03,8.05,8.61,8.03,8.46,253300,3.69248403847289,3.94935249332318,3.68331016508538,3.88054844291685,552220.396555404,0.0,1.0
2007-12-04,8.27,8.31,8.01,8.02,247100,3.7933966457355,3.81174439251053,3.67413629169787,3.67872322839163,538703.75044943,0.0,1.0
2007-12-05,8.38,8.4,8.25,8.34,128900,3.84385294936681,3.85302682275432,3.78422277234799,3.82550520259179,281015.432751645,0.0,1.0
2007-12-06,8.34,8.49,8.0,8.25,170100,3.82550520259179,3.89430925299812,3.66954935500412,3.78422277234799,370835.72623006,0.0,1.0
2007-12-07,8.39,8.43,8.22,8.26,126500,3.84843988606057,3.86678763283559,3.77046196226673,3.78880970904175,275783.182646106,0.0,1.0
2007-12-10,8.73,8.92,8.3,8.34,189400,4.00439573364824,4.09154753082959,3.80715745581677,3.82550520259179,412911.737495435,0.0,1.0
2007-12-11,8.28,8.92,8.17,8.68,155500,3.79798358242926,4.09154753082959,3.74752727879795,3.98146105017947,339006.204754699,0.0,1.0
2007-12-12,8.56,8.68,8.31,8.45,136600,3.9264178098544,3.98146105017947,3.81174439251053,3.8759615062231,297802.235173582,0.0,1.0
2007-12-13,8.37,8.46,8.18,8.26,138900,3.83926601267306,3.88054844291685,3.75211421549171,3.78880970904175,302816.474858056,0.0,1.0
2007-12-14,8.24,8.39,8.17,8.17,177600,3.77963583565424,3.84843988606057,3.74752727879795,3.74752727879795,387186.507809869,0.0,1.0
2007-12-17,8.39,8.55,8.26,8.3,175100,3.84843988606057,3.92183087316065,3.78880970904175,3.80715745581677,381736.247283266,0.0,1.0
2007-12-18,8.91,8.94,8.4,8.41,221100,4.08696059413583,4.1007214042171,3.85302682275432,3.85761375944808,482021.040972759,0.0,1.0
2007-12-19,9.21,9.26,8.91,8.91,172900,4.22456869494849,4.24750337841726,4.08696059413583,4.08696059413583,376940.018019855,0.0,1.0
2007-12-20,9.25,9.46,9.02,9.32,343900,4.24291644172351,4.33924211229237,4.13741689776714,4.2750249985798,749737.838039492,0.0,1.0
2007-12-21,10.33,10.33,9.32,9.61,527700,4.73830560464906,4.73830560464906,4.2750249985798,4.40804616269869,1150440.99195534,0.0,1.0
2007-12-24,10.08,10.45,10.02,10.21,61200,4.62363218730519,4.79334884497413,4.59611056714265,4.683262364324,133422.377691238,0.0,1.0
2007-12-26,9.77,10.12,9.31,10.07,176600,4.48143714979878,4.64197993408021,4.27043806188604,4.61904525061143,385006.403599227,0.0,1.0
2007-12-27,9.18,9.81,9.13,9.79,98000,4.21080788486722,4.4997848965738,4.18787320139845,4.49061102318629,213650.212642833,0.0,1.0
2007-12-28,9.37,9.71,9.21,9.28,164600,4.29795968204857,4.45391552963625,4.22456869494849,4.25667725180477,358845.153071534,0.0,1.0
2007-12-31,8.99,9.42,8.75,9.34,238600,4.12365608768587,4.32089436551735,4.01356960703575,4.28419887196731,520172.86465898,0.0,1.0
2008-01-02,8.33,9.0,8.33,8.87,162400,3.82091826589804,4.12824302437963,3.82091826589804,4.06861284736081,354048.923808123,0.0,1.0
2008-01-03,8.12,8.47,8.12,8.47,202100,3.72459259532918,3.88513537961061,3.72459259532918,3.88513537961061,440599.060970577,0.0,1.0
2008-01-04,7.84,8.12,7.72,7.72,810700,3.59615836790403,3.72459259532918,3.54111512757897,3.54111512757897,1767410.48356678,0.0,1.0
2008-01-07,8.24,8.24,7.85,7.86,292100,3.77963583565424,3.77963583565424,3.60074530459779,3.60533224129154,636808.439928281,0.0,1.0
2008-01-08,8.1,8.55,8.1,8.25,278300,3.71541872194167,3.92183087316065,3.71541872194167,3.78422277234799,606723.001821432,0.0,1.0
2008-01-09,7.58,8.21,7.43,8.11,517500,3.4768980138664,3.76587502557297,3.40809396346007,3.72000565863542,1128203.9290068,0.0,1.0
2008-01-10,8.45,8.85,7.21,7.51,459100,3.8759615062231,4.0594389739733,3.30718135619746,3.44478945701011,1000885.84310535,0.0,1.0
2008-01-11,8.34,8.56,8.1,8.37,228900,3.82550520259179,3.9264178098544,3.71541872194167,3.83926601267306,499025.85381576,0.0,1.0
2008-01-14,8.44,8.61,8.32,8.41,372600,3.87137456952934,3.94935249332318,3.81633132920428,3.85761375944808,812306.828884894,0.0,1.0
2008-01-15,8.11,8.4,8.08,8.31,174000,3.72000565863542,3.85302682275432,3.70624484855416,3.81174439251053,379338.132651561,0.0,1.0
2008-01-16,8.81,9.16,8.08,8.22,193200,4.04109122719828,4.20163401147971,3.70624484855416,3.77046196226673,421196.133495871,0.0,1.0
2008-01-17,8.35,8.86,8.33,8.82,166000,3.83009213928555,4.06402591066706,3.82091826589804,4.04567816389204,361897.298966431,0.0,1.0
2008-01-18,8.5,8.79,8.26,8.46,206500,3.89889618969187,4.03191735381077,3.78880970904175,3.88054844291685,450191.519497398,0.0,1.0
2008-01-22,9.32,9.47,8.05,8.15,305900,4.2750249985798,4.34382904898612,3.69248403847289,3.73835340541044,666893.878035128,0.0,1.0
2008-01-23,10.44,10.53,8.76,9.12,509400,4.78876190828037,4.83004433852417,4.01815654372951,4.18328626470469,1110545.0849006,0.0,1.0
2008-01-24,9.73,10.5,9.69,10.5,280300,4.46308940302376,4.8162835284429,4.44474165624873,4.8162835284429,611083.210242715,0.0,1.0
2008-01-25,9.6,10.17,9.38,10.05,163800,4.40345922600494,4.66491461754898,4.30254661874233,4.60987137722392,357101.069703021,0.0,1.0
2008-01-28,9.64,9.87,9.25,9.62,239400,4.42180697277996,4.52730651673633,4.24291644172351,4.41263309939245,521916.948027492,0.0,1.0
2008-01-29,10.31,10.31,9.5,9.72,275900,4.72913173126155,4.72913173126155,4.35758985906739,4.45850246633,601490.751715895,0.0,1.0
2008-01-30,9.65,10.22,9.6,9.82,181300,4.42639390947372,4.68784930101776,4.40345922600494,4.50437183326755,395252.893389241,0.0,1.0
2008-01-31,10.23,10.29,9.34,9.46,180600,4.69243623771151,4.71995785787404,4.28419887196731,4.33924211229237,393726.820441793,0.0,1.0
2008-02-01,9.97,10.25,9.48,10.23,237800,4.57317588367388,4.70161011109902,4.34841598567988,4.69243623771151,518428.781290466,0.0,1.0
2008-02-04,9.83,10.17,9.73,10.04,87200,4.50895876996131,4.66491461754898,4.46308940302376,4.60528444053016,190105.087167908,0.0,1.0
2008-02-05,9.47,9.87,9.43,9.53,128600,4.34382904898612,4.52730651673633,4.3254813022111,4.37135066914865,280361.401488452,0.0,1.0
2008-02-06,9.13,9.68,9.1,9.62,180100,4.18787320139845,4.44015471955498,4.17411239131718,4.41263309939245,392636.768336471,0.0,1.0
2008-02-07,9.34,9.55,8.91,8.92,348000,4.28419887196731,4.38052454253616,4.08696059413583,4.09154753082959,758676.26530312,0.0,1.0
2008-02-08,9.16,9.67,8.96,9.21,162300,4.20163401147971,4.43556778286122,4.10989527760461,4.22456869494849,353830.913387059,0.0,1.0
2008-02-11,9.71,10.03,9.06,9.27,196700,4.45391552963625,4.60069750383641,4.15576464454216,4.25209031511102,428826.498233114,0.0,1.0
2008-02-12,9.88,10.06,9.73,9.9499,154400,4.53189345343008,4.61445831391768,4.46308940302376,4.56395614091943,336608.090122994,0.0,1.0
2008-02-13,9.98,10.19,9.9,10.12,125000,4.57776282036764,4.67408849093649,4.54106732681759,4.64197993408021,272513.026330144,0.0,1.0
2008-02-14,9.39,10.01,9.2,9.96,134300,4.30713355543608,4.5915236304489,4.21998175825473,4.56858894698012,292787.995489107,0.0,1.0
2008-02-15,9.29,9.53,9.2,9.27,85600,4.26126418849853,4.37135066914865,4.21998175825473,4.25209031511102,186616.920430883,0.0,1.0
2008-02-19,9.03,9.47,9.0,9.29,90300,4.1420038344609,4.34382904898612,4.12824302437963,4.26126418849853,196863.410220896,0.0,1.0
2008-02-20,9.88,9.88,9.0,9.13,95300,4.53189345343008,4.53189345343008,4.12824302437963,4.18787320139845,207763.931274102,0.0,1.0
2008-02-21,9.12,10.0,9.11,9.9,161400,4.18328626470469,4.58693669375514,4.17869932801094,4.54106732681759,351868.819597482,0.0,1.0
2008-02-22,10.0,10.44,9.7,10.1,542500,4.58693669375514,4.78876190828037,4.44932859294249,4.6328060606927,1182706.53427283,0.0,1.0
2008-02-25,10.26,10.27,9.69,9.86,212000,4.70619704779278,4.71078398448653,4.44474165624873,4.52271958004257,462182.092655924,0.0,1.0
2008-02-26,10.14,10.4,10.12,10.21,225100,4.65115380746772,4.77041416150535,4.64197993408021,4.683262364324,490741.457815323,0.0,1.0
2008-02-27,10.01,10.3,9.85,10.08,189200,4.5915236304489,4.7245447945678,4.51813264334882,4.62363218730519,412475.716653306,0.0,1.0
2008-02-28,10.02,10.25,9.68,9.92,491400,4.6270723898255,4.73328263430254,4.47006594146815,4.58089402266158,1064134.6374496,0.0675,1.0
2008-02-29,9.82,10.25,9.62,9.83,363300,4.53471565549765,4.73328263430254,4.44235892116979,4.53933349221404,786732.018285385,0.0,1.0
2008-03-03,9.48,9.92,9.25,9.43,331500,4.3777092071403,4.58089402266158,4.27149896266326,4.35462002355833,717868.604628696,0.0,1.0
2008-03-04,9.58,9.76,9.28,9.37,140600,4.42388757430422,4.50700863519929,4.28535247281244,4.32691300325998,304471.571073287,0.0,1.0
2008-03-05,9.66,9.74,9.34,9.61,186100,4.46083026803537,4.49777296176651,4.3130594931108,4.4377410844534,403002.556022323,0.0,1.0
2008-03-06,9.18,9.68,8.91,9.62,222300,4.23917410564851,4.47006594146815,4.11449251430591,4.44235892116979,481394.240751009,0.0,1.0
2008-03-07,9.24,9.62,9.04,9.09,129300,4.26688112594687,4.44235892116979,4.17452439161902,4.19761357520098,280001.238547482,0.0,1.0
2008-03-10,9.48,9.7,9.21,9.33,191700,4.3777092071403,4.47930161490094,4.25302761579769,4.30844165639441,415129.44647759,0.0,1.0
2008-03-11,9.91,10.15,9.65,9.7,171600,4.57627618594518,4.68710426713861,4.45621243131897,4.47930161490094,371602.571807796,0.0,1.0
2008-03-12,9.42,10.25,9.28,10.08,194600,4.35000218684194,4.73328263430254,4.28535247281244,4.65477941012386,421409.443320496,0.0,1.0
2008-03-13,9.62,9.95,9.14,9.27,192100,4.44235892116979,4.59474753281075,4.22070275878294,4.28073463609605,415995.652938681,0.0,1.0
2008-03-14,9.36,9.77,9.26,9.7,191100,4.32229516654358,4.51162647191568,4.27611679937966,4.47930161490094,413830.136785954,0.0,1.0
2008-03-17,9.43,9.73,9.01,9.11,92500,4.35462002355833,4.49315512505011,4.16067088146984,4.20684924863377,200310.244127163,0.0,1.0
2008-03-18,10.04,10.15,9.64,9.68,199100,4.63630806325829,4.68710426713861,4.45159459460258,4.47006594146815,431154.266007763,0.0,1.0
2008-03-19,9.89,10.22,9.89,10.22,92700,4.5670405125124,4.71942912415336,4.5670405125124,4.71942912415336,200743.347357708,0.0,1.0
2008-03-20,9.99,10.27,9.85,9.92,459600,4.61321887967632,4.74251830773532,4.54856916564683,4.58089402266158,995271.223792908,0.0,1.0
2008-03-24,11.16,11.16,9.96,10.19,237000,5.15350577549427,5.15350577549427,4.59936536952715,4.70557561400418,513227.328196082,0.0,1.0
2008-03-25,11.0,11.15,10.44,11.08,110300,5.07962038803199,5.14888793877788,4.821021531914,5.11656308176313,238856.431645687,0.0,1.0
2008-03-26,11.0,11.0,10.62,10.99,84100,5.07962038803199,5.07962038803199,4.90414259280907,5.0750025513156,182119.908444263,0.0,1.0
2008-03-27,10.37,11.03,10.32,11.03,96100,4.78869667489925,5.09347389818117,4.76560749131728,5.09347389818117,208106.102276976,0.0,1.0
2008-03-28,10.57,10.82,10.21,10.34,165100,4.8810534092271,4.99649932713692,4.71481128743696,4.77484316475007,357526.716815076,0.0,1.0
2008-03-31,10.64,10.9,10.53,10.54,170500,4.91337826624185,5.03344202086806,4.86258206236153,4.86719989907792,369220.504039797,0.0,1.0
2008-04-01,11.0,11.02,10.73,10.74,159700,5.07962038803199,5.08885606146477,4.95493879668939,4.95955663340578,345832.929590355,0.0,1.0
2008-04-02,11.17,11.2,10.62,10.6684,170000,5.15812361221067,5.17197712235984,4.90414259280907,4.92649292251641,368137.745963434,0.0,1.0
2008-04-03,10.75,11.09,10.31,11.05,111100,4.96417447012217,5.12118091847952,4.76098965460089,5.10270957161395,240588.844567868,0.0,1.0
2008-04-04,10.23,11.18,9.89,10.61,221600,4.72404696086975,5.16274144892706,4.5670405125124,4.89952475609267,479878.3794441,0.0,1.0
2008-04-07,9.83,10.28,9.68,10.28,154600,4.53933349221404,4.74713614445171,4.47006594146815,4.74713614445171,334788.797211452,0.0,1.0
2008-04-08,9.89,9.97,9.63,9.76,86500,4.5670405125124,4.60398320624354,4.44697675788619,4.50700863519929,187317.147210806,0.0,1.0
2008-04-09,9.48,9.87,9.43,9.87,108300,4.3777092071403,4.55780483907961,4.35462002355833,4.55780483907961,234525.399340234,0.0,1.0
2008-04-10,9.47,9.92,9.42,9.46,211200,4.3730913704239,4.58089402266158,4.35000218684194,4.36847353370751,457357.011455749,0.0,1.0
2008-04-11,9.3,9.49,9.27,9.34,129000,4.29458814624523,4.38232704385669,4.28073463609605,4.3130594931108,279351.583701664,0.0,1.0
2008-04-14,9.31,9.4,9.26,9.29,88400,4.29920598296162,4.34076651340915,4.27611679937966,4.28997030952883,191431.627900986,0.0,1.0
2008-04-15,9.08,9.33,9.06,9.33,128500,4.19299573848459,4.30844165639441,4.1837600650518,4.30844165639441,278268.825625301,0.0,1.0
2008-04-16,9.23,9.28,9.11,9.15,105600,4.26226328923048,4.28535247281244,4.20684924863377,4.22532059549934,228678.505727874,0.0,1.0
2008-04-17,9.15,9.23,8.99,9.21,131000,4.22532059549934,4.26226328923048,4.15143520803705,4.25302761579769,283682.616007117,0.0,1.0
2008-04-18,9.14,9.27,9.01,9.18,134000,4.22070275878294,4.28073463609605,4.16067088146984,4.23917410564851,290179.164465295,0.0,1.0
2008-04-21,9.16,9.23,9.03,9.05,83400,4.22993843221573,4.26226328923048,4.16990655490262,4.17914222833541,180604.047137355,0.0,1.0
2008-04-22,8.98,9.17,8.77,9.11,193600,4.14681737132066,4.23455626893212,4.04984280027641,4.20684924863377,419243.92716777,0.0,1.0
2008-04-23,9.18,9.27,8.88,9.01,100200,4.23917410564851,4.28073463609605,4.10063900415673,4.16067088146984,216984.718503154,0.0,1.0
2008-04-24,9.24,9.32,8.94,9.25,192300,4.26688112594687,4.30382381967801,4.12834602445509,4.27149896266326,416428.756169226,0.0,1.0
2008-04-25,9.28,9.38,8.93,9.24,58600,4.28535247281244,4.33153083997637,4.1237281877387,4.26688112594687,126899.246549748,0.0,1.0
2008-04-28,9.35,9.49,9.09,9.25,38800,4.31767732982719,4.38232704385669,4.19761357520098,4.27149896266326,84022.026725772,0.0,1.0
2008-04-29,9.27,9.42,9.13,9.35,40200,4.28073463609605,4.35000218684194,4.21608492206655,4.31767732982719,87053.7493395885,0.0,1.0
2008-04-30,9.13,9.39,9.04,9.31,97100,4.21608492206655,4.33614867669276,4.17452439161902,4.29920598296162,210271.618429703,0.0,1.0
2008-05-01,9.48,10.2,9.4,9.55,415800,4.3777092071403,4.71019345072057,4.34076651340915,4.41003406415505,900421.616303504,0.0,1.0
2008-05-02,9.53,9.76,9.23,9.56,215700,4.40079839072226,4.50700863519929,4.26226328923048,4.41465190087144,467101.834143016,0.0,1.0
2008-05-05,9.58,9.78,9.46,9.52,119400,4.42388757430422,4.51624430863208,4.36847353370751,4.39618055400587,258562.628635494,0.0,1.0
2008-05-06,9.83,10.2,9.51,9.51,192800,4.53933349221404,4.71019345072057,4.39156271728947,4.39156271728947,417511.514245589,0.0,1.0
2008-05-07,9.22,9.83,9.12,9.83,129800,4.25764545251409,4.53933349221404,4.21146708535016,4.53933349221404,281083.996623845,0.0,1.0
2008-05-08,8.89,9.22,8.87,9.18,94500,4.10525684087313,4.25764545251409,4.09602116744034,4.23917410564851,204641.276432615,0.0,1.0
2008-05-09,8.8,9.03,8.76,8.82,82600,4.06369631042559,4.16990655490262,4.04522496356002,4.07293198385838,178871.634215174,0.0,1.0
2008-05-12,9.61,9.72,8.74,8.81,165900,4.4377410844534,4.48853728833372,4.03598929012723,4.06831414714198,359259.129737257,0.0,1.0
2008-05-13,9.7,9.85,9.4,9.63,122000,4.47930161490094,4.54856916564683,4.34076651340915,4.44697675788619,264192.970632582,0.0,1.0
2008-05-14,9.57,9.95,9.56,9.69,102900,4.41926973758783,4.59474753281075,4.41465190087144,4.47468377818454,222831.612115514,0.0,1.0
2008-05-15,9.87,10.0,9.31,9.53,115100,4.55780483907961,4.61783671639272,4.29920598296162,4.40079839072226,249250.909178772,0.0,1.0
2008-05-16,9.82,9.95,9.57,9.86,188500,4.53471565549765,4.59474753281075,4.41926973758783,4.55318700236322,408199.794788866,0.0,1.0
2008-05-19,9.53,10.0,9.48,9.84,131000,4.40079839072226,4.61783671639272,4.3777092071403,4.54395132893043,283682.616007117,0.0,1.0
2008-05-20,9.34,9.5,9.13,9.47,116300,4.3130594931108,4.38694488057308,4.21608492206655,4.3730913704239,251849.528562043,0.0,1.0
2008-05-21,9.83,10.07,9.39,9.39,166500,4.53933349221404,4.65016157340747,4.33614867669276,4.33614867669276,360558.439428893,0.0,1.0
2008-05-22,9.97,10.0,9.84,9.84,109500,4.60398320624354,4.61783671639272,4.54395132893043,4.54395132893043,237124.018723506,0.0,1.0
2008-05-23,10.07,10.16,9.75,9.91,101300,4.65016157340747,4.691722103855,4.5023907984829,4.57627618594518,219366.786271152,0.0,1.0
2008-05-27,10.26,10.3,9.94,10.0,141000,4.76907086885458,4.787663737739,4.62032791777919,4.64821722110583,303342.105785787,0.0675,1.0
2008-05-28,10.35,10.41,10.23,10.28,183300,4.81090482384453,4.83879412717117,4.75512621719126,4.77836730329679,394344.737521523,0.0,1.0
2008-05-29,10.64,10.6901,10.28,10.36,183400,4.9457031232566,4.96899069153434,4.77836730329679,4.81555304106564,394559.873766761,0.0,1.0
2008-05-30,10.52,10.65,10.28,10.63,125500,4.88992451660333,4.95035134047771,4.77836730329679,4.9410549060355,269995.987773874,0.0,1.0
2008-06-02,9.98,10.45,9.74,10.45,194200,4.63892078666362,4.85738699605559,4.52736357335708,4.85738699605559,417794.58825248,0.0,1.0
2008-06-03,10.14,10.16,9.82,10.0,179100,4.71329226220131,4.72258869664352,4.56454931112592,4.64821722110583,385309.015221521,0.0,1.0
2008-06-04,9.9,10.25,9.75,10.12,339800,4.60173504889477,4.76442265163347,4.53201179057818,4.7039958277591,731032.961319222,0.0,1.0
2008-06-05,9.54,9.72,9.46,9.72,235900,4.43439922893496,4.51806713891487,4.39721349116611,4.51806713891487,507506.402516788,0.0,1.0
2008-06-06,9.2,9.46,9.135,9.46,122700,4.27635984341736,4.39721349116611,4.24614643148017,4.39721349116611,263972.172907206,0.0,1.0
2008-06-09,9.18,9.47,9.15,9.31,153900,4.26706340897515,4.40186170838722,4.25311875731183,4.32749023284953,331094.681421508,0.0,1.0
2008-06-10,9.16,9.25,9.12,9.13,145300,4.25776697453294,4.29960092952289,4.23917410564852,4.24382232286962,312592.964331027,0.0,1.0
2008-06-11,8.96,9.17,8.92,9.15,158900,4.16480263011082,4.26241519175404,4.1462097612264,4.25311875731183,341851.493683415,0.0,1.0
2008-06-12,9.1,9.2699,9.0,9.01,159900,4.2298776712063,4.30885088179289,4.18339549899525,4.18804371621635,344002.856135797,0.0,1.0
2008-06-13,9.04,9.23,8.93,9.23,158000,4.20198836787967,4.29030449508068,4.1508579784475,4.29030449508068,339915.267476272,0.0,1.0
2008-06-16,9.11,9.23,8.87,8.93,152000,4.23452588842741,4.29030449508068,4.12296867512087,4.1508579784475,327007.092761983,0.0,1.0
2008-06-17,9.48,9.53,9.04,9.12,96100,4.40650992560833,4.42975101171385,4.20198836787967,4.23917410564852,206745.931673859,0.0,1.0
2008-06-18,9.39,9.45,9.26,9.4,232100,4.36467597061837,4.39256527394501,4.304249146744,4.36932418783948,499331.225197739,0.0,1.0
2008-06-19,9.49,9.5,9.31,9.4,145500,4.41115814282943,4.41580636005054,4.32749023284953,4.36932418783948,313023.236821503,0.0,1.0
2008-06-20,9.77,9.92,9.4,9.81,268600,4.54130822502039,4.61103148333698,4.36932418783948,4.55990109390482,577855.954709662,0.0,1.0
2008-06-23,9.84,9.95,9.6,9.87,288200,4.57384574556814,4.6249761350003,4.4622885322616,4.58779039723145,620022.658776338,0.0,1.0
2008-06-24,9.75,9.95,9.65,9.75,229000,4.53201179057818,4.6249761350003,4.48552961836713,4.53201179057818,492662.001595356,0.0,1.0
2008-06-25,10.0,10.24,9.75,9.75,369500,4.64821722110583,4.75977443441237,4.53201179057818,4.53201179057818,794928.426154951,0.0,1.0
2008-06-26,10.03,10.09,9.79,9.9,356700,4.66216187276915,4.69005117609578,4.55060465946261,4.60173504889477,767390.986764468,0.0,1.0
2008-06-27,10.1,10.34,10.0,10.03,557300,4.69469939331689,4.80625660662343,4.64821722110583,4.66216187276915,1198954.29471219,0.0,1.0
2008-06-30,10.04,10.22,9.95,10.11,391800,4.66681008999025,4.75047799997016,4.6249761350003,4.69934761053799,842903.808843059,0.0,1.0
2008-07-01,10.3,10.41,9.89,9.91,274000,4.787663737739,4.83879412717117,4.59708683167367,4.60638326611588,589473.311952522,0.0,1.0
2008-07-02,10.0,10.32,9.99,10.25,244700,4.64821722110583,4.79696017218122,4.64356900388472,4.76442265163347,526438.392097745,0.0,1.0
2008-07-03,10.34,10.4,9.85,10.0,176900,4.80625660662343,4.83414590995006,4.57849396278924,4.64821722110583,380576.017826281,0.0,1.0
2008-07-07,10.69,10.86,10.31,10.41,284200,4.96894420936213,5.04796390212093,4.79231195496011,4.83879412717117,611417.208966813,0.0,1.0
2008-07-08,10.35,10.54,9.73,10.08,526700,4.81090482384453,4.89922095104554,4.52271535613597,4.68540295887468,1133122.60366932,0.0,1.0
2008-07-09,10.11,10.38,9.93,10.37,294100,4.69934761053799,4.82484947550785,4.61567970055809,4.82020125828674,632715.697245389,0.0,1.0
2008-07-10,10.49,10.63,9.93,10.08,371600,4.87597986494001,4.9410549060355,4.61567970055809,4.68540295887468,799446.287304954,0.0,1.0
2008-07-11,10.51,10.53,10.11,10.36,280000,4.88527629938223,4.89457273382444,4.69934761053799,4.81555304106564,602381.48666681,0.0,1.0
2008-07-14,10.47,10.64,10.3,10.36,269000,4.8666834304978,4.9457031232566,4.787663737739,4.81555304106564,578716.499690615,0.0,1.0
2008-07-15,10.42,10.74,10.13,10.45,386500,4.84344234439227,4.99218529546766,4.7086440449802,4.85738699605559,831501.587845437,0.0,1.0
2008-07-16,11.0,11.12,10.38,10.46,353200,5.11303894321641,5.16881754986968,4.82484947550785,4.8620352132767,759861.218181134,0.0,1.0
2008-07-17,11.02,11.13,10.9,11.05,559800,5.12233537765862,5.17346576709079,5.06655677100535,5.13628002932194,1204332.70084315,0.0,1.0
2008-07-18,12.07,12.39,10.55,11.87,577500,5.61039818587474,5.75914113695012,4.90386916826665,5.51743384145262,1242411.8162503,0.0,1.0
2008-07-21,10.75,12.28,10.71,11.98,504400,4.99683351268877,5.70801074751796,4.97824064380434,5.56856423088478,1085147.22098121,0.0,1.0
2008-07-22,10.8,11.03,10.55,10.82,316900,5.0200745987943,5.12698359487973,4.90386916826665,5.02937103323651,681766.761159686,0.0,1.0
2008-07-23,11.08,11.42,10.79,10.81,284100,5.15022468098526,5.30826406650286,5.01542638157319,5.0247228160154,611202.072721574,0.0,1.0
2008-07-24,11.24,11.49,11.0,11.14,335500,5.22459615652295,5.3408015870506,5.11303894321641,5.17811398431189,721782.102773982,0.0,1.0
2008-07-25,11.73,11.82,11.2,11.3,199900,5.45235880035714,5.49419275534709,5.20600328763853,5.25248545984959,430057.354231055,0.0,1.0
2008-07-28,11.08,11.72,10.94,11.72,117700,5.15022468098526,5.44771058313603,5.08514963988978,5.44771058313603,253215.360645298,0.0,1.0
2008-07-29,11.36,11.58,11.11,11.15,119600,5.28037476317622,5.38263554204055,5.16416933264858,5.182762201533,257302.949304823,0.0,1.0
2008-07-30,11.44,11.62,10.98,11.39,148600,5.31756050094507,5.40122841092497,5.1037425087742,5.29431941483954,319692.460423886,0.0,1.0
2008-07-31,11.42,11.83,11.28,11.29,134300,5.30826406650286,5.4988409725682,5.24318902540737,5.24783724262848,288927.977354831,0.0,1.0
2008-08-01,11.34,12.0,11.15,11.43,179500,5.27107832873401,5.57786066532699,5.182762201533,5.31291228372396,386169.560202473,0.0,1.0
2008-08-04,11.0,11.34,10.85,11.34,240800,5.11303894321641,5.27107832873401,5.04331568489982,5.27107832873401,518048.078533457,0.0,1.0
2008-08-05,10.76,10.78,9.96,10.15,405100,5.00148172990987,5.01077816435208,4.62962435222141,4.71794047942242,871516.929459732,0.0,1.0
2008-08-06,10.38,10.82,10.105,10.69,310500,4.82484947550785,5.02937103323651,4.69702350192744,4.96894420936213,667998.041464445,0.0,1.0
2008-08-07,10.4,10.49,10.17,10.24,316100,4.83414590995006,4.87597986494001,4.72723691386463,4.75977443441237,680045.671197782,0.0,1.0
2008-08-08,10.6,10.89,10.2,10.2,191700,4.92711025437218,5.06190855378425,4.74118156552794,4.74118156552794,412416.182121527,0.0,1.0
2008-08-11,11.04,11.05,10.42,10.56,277200,5.13163181210083,5.13628002932194,4.84344234439227,4.90851738548776,596357.671800143,0.0,1.0
2008-08-12,11.3,11.47,11.0,11.0,287300,5.25248545984959,5.33150515260839,5.11303894321641,5.11303894321641,618086.432569195,0.0,1.0
2008-08-13,11.25,11.45,11.04,11.31,166500,5.22924437374406,5.32220871816617,5.13163181210083,5.25713367707069,358201.848321514,0.0,1.0
2008-08-14,10.93,11.3,10.82,11.19,237000,5.08050142266867,5.25248545984959,5.02937103323651,5.20135507041742,509872.901214408,0.0,1.0
2008-08-15,10.93,11.25,10.8,11.04,212500,5.08050142266867,5.22924437374406,5.0200745987943,5.13163181210083,457164.521131062,0.0,1.0
2008-08-18,10.98,11.21,10.89,11.01,94400,5.1037425087742,5.21065150485963,5.06190855378425,5.11768716043752,203088.61550481,0.0,1.0
2008-08-19,10.97,11.04,10.73,10.9,110400,5.09909429155309,5.13163181210083,4.98753707824655,5.06655677100535,237510.414742914,0.0,1.0
2008-08-20,11.02,11.33,10.76,10.76,117400,5.12233537765862,5.2664301115129,5.00148172990987,5.00148172990987,252569.951909584,0.0,1.0
2008-08-21,10.78,11.15,10.77,10.89,115900,5.04215363059455,5.21521456225689,5.03747630811719,5.09360417784551,247791.339085532,0.0675,1.0
2008-08-22,11.0,11.11,10.71,10.85,118700,5.14505472509648,5.19650527234744,5.00941237325303,5.07489488793607,253777.669969393,0.0,1.0
2008-08-25,10.9,11.19,10.76,10.88,95800,5.09828150032287,5.23392385216633,5.03279898563983,5.08892685536815,204818.035240673,0.0,1.0
2008-08-26,11.28,11.34,10.84,10.95,218700,5.27601975446257,5.30408368932673,5.07021756545871,5.12166811270968,467575.201535857,0.0,1.0
2008-08-27,11.35,11.58,11.19,11.24,168400,5.30876101180409,5.41633942878338,5.23392385216633,5.25731046455313,360035.043157926,0.0,1.0
2008-08-28,11.01,11.43,10.98,11.38,118100,5.14973204757384,5.34617959162298,5.13570008014176,5.32279297923617,252494.884779994,0.0,1.0
2008-08-29,11.04,11.13,10.89,10.97,101400,5.16376401500592,5.20585991730216,5.09360417784551,5.1310227576644,216790.697008395,0.0,1.0
2008-09-02,10.99,11.38,10.85,11.36,155000,5.14037740261912,5.32279297923617,5.07489488793607,5.31343833428145,331386.173928019,0.0,1.0
2008-09-03,11.76,11.8,10.78,11.0,198800,5.50053123337587,5.51924052328531,5.04215363059455,5.14505472509648,425029.492754131,0.0,1.0
2008-09-04,11.56,11.75,11.16,11.73,204300,5.40698478382866,5.49585391089851,5.21989188473424,5.48649926594379,436788.356990287,0.0,1.0
2008-09-05,11.27,11.49,10.98,11.49,131500,5.27134243198521,5.37424352648714,5.13570008014176,5.37424352648714,281143.7540099,0.0,1.0
2008-09-08,12.0,12.08,11.19,11.49,149300,5.61278697283252,5.65020555265141,5.23392385216633,5.37424352648714,319199.714628731,0.0,1.0
2008-09-09,11.74,12.6,11.71,12.04,192600,5.49117658842115,5.89342632147415,5.47714462098907,5.63149626274196,411774.04579701,0.0,1.0
2008-09-10,11.75,12.29,11.51,11.78,120600,5.49585391089851,5.74842932467597,5.38359817144186,5.50988587833059,257839.823069156,0.0,1.0
2008-09-11,11.68,11.74,11.39,11.61,96900,5.46311265355699,5.49117658842115,5.32747030171353,5.43037139621546,207169.808087904,0.0,1.0
2008-09-12,11.76,11.77,11.26,11.59,117700,5.50053123337587,5.50520855585323,5.26666510950785,5.42101675126074,251639.694653728,0.0,1.0
2008-09-15,11.44,12.13,11.3,11.65,111100,5.35085691410034,5.67359216503821,5.28537439941729,5.44908068612491,237529.057570342,0.0,1.0
2008-09-16,12.14,12.14,11.2,11.26,162400,5.67826948751557,5.67826948751557,5.23860117464369,5.26666510950785,347207.191263938,0.0,1.0
2008-09-17,11.96,12.47,11.7,11.96,275700,5.59407768292308,5.83262112926846,5.47246729851171,5.59407768292308,589439.794528742,0.0,1.0
2008-09-18,12.27,12.98,11.8,12.16,677600,5.73907467972125,6.07116457561384,5.51924052328531,5.68762413247029,1448692.07389436,0.0,1.0
2008-09-19,12.08,13.73,11.42,13.38,634600,5.65020555265141,6.42196376141588,5.34150226914562,6.25825747470826,1356759.13532078,0.0,1.0
2008-09-22,11.68,11.93,11.0,11.62,261600,5.46311265355699,5.580045715491,5.14505472509648,5.43504871869282,559294.34257787,0.0,1.0
2008-09-23,11.5,11.95,11.39,11.64,179100,5.3789208489645,5.58940036044572,5.32747030171353,5.44440336364755,382911.379035537,0.0,1.0
2008-09-24,11.53,11.65,11.22,11.37,209900,5.39295281639658,5.44908068612491,5.24795581959841,5.31811565675881,448761.018758008,0.0,1.0
2008-09-25,11.72,11.75,11.49,11.58,96000,5.48182194346643,5.49585391089851,5.37424352648714,5.41633942878338,205245.630303806,0.0,1.0
2008-09-26,11.74,11.77,11.54,11.54,132600,5.49117658842115,5.50520855585323,5.39763013887394,5.39763013887394,283495.526857132,0.0,1.0
2008-09-29,11.39,11.75,11.39,11.48,190000,5.32747030171353,5.49585391089851,5.32747030171353,5.36956620400978,406215.309976282,0.0,1.0
2008-09-30,11.44,11.69,10.98,11.51,203700,5.35085691410034,5.46778997603435,5.13570008014176,5.38359817144186,435505.571800887,0.0,1.0
2008-10-01,11.75,11.8,11.34,11.45,222200,5.49585391089851,5.51924052328531,5.30408368932673,5.3555342365777,475058.115140684,0.0,1.0
2008-10-02,11.64,11.76,11.43,11.68,155800,5.44440336364755,5.50053123337587,5.34617959162298,5.46311265355699,333096.554180551,0.0,1.0
2008-10-03,11.33,11.76,11.28,11.75,154600,5.29940636684937,5.50053123337587,5.27601975446257,5.49585391089851,330530.983801754,0.0,1.0
2008-10-06,10.52,11.29,10.3435,11.13,267800,4.92054324618318,5.28069707693993,4.83798850445777,5.20585991730216,572549.789534991,0.0,1.0
2008-10-07,10.29,11.0,10.24,10.64,229900,4.81296482920389,5.14505472509648,4.78957821681708,4.9766711159115,491520.525071301,0.0,1.0
2008-10-08,10.54,10.92,9.96,9.96,205600,4.9298978911379,5.10763614527759,4.65861318745099,4.65861318745099,439567.72490065,0.0,1.0
2008-10-09,9.9,10.6,9.9,10.55,150300,4.63054925258683,4.95796182600206,4.63054925258683,4.93457521361526,321337.689944396,0.0,1.0
2008-10-10,10.75,10.75,9.64,9.79,305200,5.02812166316247,5.02812166316247,4.50893886817546,4.57909870533587,652510.066340848,0.0,1.0
2008-10-13,10.99,11.43,10.53,11.14,78800,5.14037740261912,5.34617959162298,4.92522056866054,5.21053723977952,168472.454874374,0.0,1.0
2008-10-14,10.32,11.11,10.06,10.87,108800,4.82699679663597,5.19650527234744,4.7053864122246,5.08424953289079,232611.714344313,0.0,1.0
2008-10-15,9.35,10.55,9.35,10.32,131500,4.37329651633201,4.93457521361526,4.37329651633201,4.82699679663597,281143.7540099,0.0,1.0
2008-10-16,10.06,10.06,9.17,9.35,232300,4.7053864122246,4.7053864122246,4.28910471173952,4.37329651633201,496651.665828896,0.0,1.0
2008-10-17,9.68,10.37,9.54,9.78,209300,4.5276481580849,4.85038340902277,4.46216564340185,4.5744213828585,447478.23356861,0.0,1.0
2008-10-20,9.71,10.08,9.39,9.7,92200,4.54168012551698,4.71474105717932,4.39200580624145,4.53700280303962,197121.32410428,0.0,1.0
2008-10-21,9.48,9.81,9.37,9.71,90900,4.43410170853769,4.58845335029059,4.38265116128673,4.54168012551698,194341.956193916,0.0,1.0
2008-10-22,9.1,9.61,8.85,9.31,109300,4.256363454398,4.49490690074338,4.13943039246398,4.35458722642256,233680.702002145,0.0,1.0
2008-10-23,8.78,9.24,8.5,9.01,154600,4.10668913512246,4.32184596908104,3.97572410575637,4.21426755210175,330530.983801754,0.0,1.0
2008-10-24,8.56,8.76,8.39,8.58,155700,4.00378804062053,4.09733449016774,3.9242735585054,4.01314268557525,332882.756648985,0.0,1.0
2008-10-27,8.73,9.19,8.5,8.5,120800,4.08330252273566,4.29845935669424,3.97572410575637,3.97572410575637,258267.418132289,0.0,1.0
2008-10-28,9.58,9.61,8.71,8.85,183100,4.4808749333113,4.49490690074338,4.07394787778094,4.13943039246398,391463.280298196,0.0,1.0
2008-10-29,9.23,9.69,9.18,9.66,141100,4.31716864660368,4.53232548056226,4.29378203421688,4.51829351313018,301668.317040281,0.0,1.0
2008-10-30,9.44,9.75,9.14,9.46,127300,4.41539241862825,4.56038941542642,4.27507274430744,4.42474706358297,272164.257684109,0.0,1.0
2008-10-31,9.84,10.08,9.33,9.44,275400,4.60248531772267,4.71474105717932,4.36394187137729,4.41539241862825,588798.401934042,0.0,1.0
2008-11-03,9.6,10.16,9.53,9.85,181100,4.49022957826602,4.7521596369982,4.45748832092449,4.60716264020003,387187.329666866,0.0,1.0
2008-11-04,9.57,9.8,9.28,9.65,151000,4.47619761083394,4.58377602781323,4.34055525899048,4.51361619065282,322834.272665361,0.0,1.0
2008-11-05,8.95,9.58,8.9,9.58,137600,4.18620361723759,4.4808749333113,4.16281700485079,4.4808749333113,294185.403435455,0.0,1.0
2008-11-06,8.79,9.1,8.5,8.86,231200,4.11136645759982,4.256363454398,3.97572410575637,4.14410771494134,494299.892981665,0.0,1.0
2008-11-07,8.64,9.09,8.32,8.85,173500,4.04120662043942,4.25168613192063,3.89153230116388,4.13943039246398,370938.717267815,0.0,1.0
2008-11-10,8.76,9.06,8.61,8.8,106100,4.09733449016774,4.23765416448855,4.02717465300733,4.11604378007718,226839.180992019,0.0,1.0
2008-11-11,9.03,9.4,8.51,8.68,127100,4.22362219705647,4.39668312871881,3.98040142823373,4.05991591034886,271736.662620976,0.0,1.0
2008-11-12,8.67,9.13,8.65,8.89,164400,4.0552385878715,4.27039542183008,4.04588394291678,4.15813968237343,351483.141895267,0.0,1.0
2008-11-13,8.81,8.92,8.01,8.68,170300,4.12072110255454,4.17217164980551,3.74653530436571,4.05991591034886,364097.196257689,0.0,1.0
2008-11-14,8.0,8.69,7.97,8.69,219400,3.74185798188835,4.06459323282622,3.72782601445627,4.06459323282622,469071.784256822,0.0,1.0
2008-11-17,8.11,8.52,7.92,7.95,193600,3.79330852913931,3.98507875071109,3.70443940206946,3.71847136950155,413912.021112675,0.0,1.0
2008-11-18,8.17,8.47,8.0,8.14,146000,3.82137246400347,3.96169213832429,3.74185798188835,3.80734049657139,312144.396087038,0.0,1.0
2008-11-19,8.0,8.2,7.85,8.15,399800,3.74185798188835,3.83540443143556,3.67169814472794,3.81201781904875,854762.531202723,0.0,1.0
2008-11-20,8.0,8.37,7.83,7.95,250100,3.74185798188835,3.91491891355068,3.66234349977322,3.71847136950155,534707.626447727,0.0,1.0
2008-11-21,8.41,8.48,7.65,8.15,431800,3.93362820346013,3.96636946080165,3.57815169518073,3.81201781904875,923177.741303991,0.0,1.0
2008-11-24,8.46,8.65,8.25,8.53,267700,3.95701481584693,4.04588394291678,3.85879104382236,3.98975607318845,572335.992003424,0.0,1.0
2008-11-25,8.38,8.52,8.21,8.45,152700,3.91959623602804,3.98507875071109,3.84008175391292,3.95233749336957,326468.830701991,0.0,1.0
2008-11-26,8.71,8.8,8.17,8.17,206300,4.07394787778094,4.11604378007718,3.82137246400347,3.82137246400347,441064.307621616,0.0,1.0
2008-11-28,8.49,8.65,8.39,8.62,39800,3.97104678327901,4.04588394291678,3.9242735585054,4.03185197548469,85091.4175634527,0.0,1.0
2008-12-01,8.0,8.3,7.98,8.22,270800,3.74185798188835,3.88217765620916,3.73250333693363,3.84475907639028,578963.715481985,0.0,1.0
2008-12-02,8.21,8.32,7.94,7.94,190600,3.84008175391292,3.89153230116388,3.71379404702419,3.71379404702419,407498.09516568,0.0,1.0
2008-12-03,8.74,8.79,8.01,8.06,265700,4.08797984521302,4.11136645759982,3.74653530436571,3.76992191675251,568060.041372095,0.0,1.0
2008-12-04,8.26,9.13,8.03,8.65,423300,3.86346836629972,4.27039542183008,3.75588994932043,4.04588394291678,905004.951120843,0.0,1.0
2008-12-05,8.42,8.44,7.94,8.19,243900,3.93830552593749,3.94766017089221,3.71379404702419,3.8307271089582,521452.179490606,0.0,1.0
2008-12-08,8.74,8.91,8.46,8.6,158500,4.08797984521302,4.16749432732815,3.95701481584693,4.02249733052997,338869.087532846,0.0,1.0
2008-12-09,8.25,8.89,8.08,8.55,121500,3.85879104382236,4.15813968237343,3.77927656170723,3.99911071814317,259764.000853254,0.0,1.0
2008-12-10,8.43,8.55,8.28,8.34,208400,3.94298284841485,3.99911071814317,3.87282301125444,3.9008869461186,445554.055784511,0.0,1.0
2008-12-11,8.2,8.45,8.07,8.33,157800,3.83540443143556,3.95233749336957,3.77459923922987,3.89620962364124,337372.50481188,0.0,1.0
2008-12-12,8.59,8.59,8.0,8.06,62000,4.01782000805261,4.01782000805261,3.74185798188835,3.76992191675251,132554.469571208,0.0,1.0
2008-12-15,7.98,8.98,7.91,8.64,131600,3.73250333693363,4.20023558466967,3.6997620795921,4.04120662043942,281357.551541467,0.0,1.0
2008-12-16,8.58,8.65,7.97,7.97,143500,4.01314268557525,4.04588394291678,3.72782601445627,3.72782601445627,306799.457797876,0.0,1.0
2008-12-17,8.85,8.87,8.31,8.49,118800,4.13943039246398,4.1487850374187,3.88685497868652,3.97104678327901,253991.46750096,0.0,1.0
2008-12-18,9.19,9.33,8.81,8.87,126400,4.29845935669424,4.36394187137729,4.12072110255454,4.1487850374187,270240.079900011,0.0,1.0
2008-12-19,8.4,9.34,8.4,9.19,291700,3.92895088098277,4.36861919385465,3.92895088098277,4.29845935669424,623647.399579375,0.0,1.0
2008-12-22,9.07,9.12,8.4,8.47,190200,4.24233148696591,4.26571809935272,3.92895088098277,3.96169213832429,406642.905039415,0.0,1.0
2008-12-23,9.28,9.62,8.8497,9.24,161500,4.34055525899048,4.49958422322074,4.13929007278966,4.32184596908104,345283.01347984,0.0,1.0
2008-12-24,9.44,10.0,9.3,10.0,48000,4.41539241862825,4.67732247736043,4.3499099039452,4.67732247736043,102622.815151903,0.0,1.0
2008-12-26,9.17,9.62,9.14,9.53,25300,4.28910471173952,4.49958422322074,4.27507274430744,4.45748832092449,54090.7754863154,0.0,1.0
2008-12-29,8.92,9.31,8.8,9.17,45800,4.17217164980551,4.35458722642256,4.11604378007718,4.28910471173952,97919.2694574405,0.0,1.0
2008-12-30,9.51,9.51,8.86,9.0,128500,4.44813367596977,4.44813367596977,4.14410771494134,4.20959022962439,274729.828062907,0.0,1.0
2008-12-31,9.33,9.75,9.25,9.54,115400,4.36394187137729,4.56038941542642,4.3265232915584,4.46216564340185,246722.351427699,0.0,1.0
2009-01-02,9.43,9.62,9.09,9.34,55200,4.41071509615089,4.49958422322074,4.25168613192063,4.36861919385465,118016.237424688,0.0,1.0
2009-01-05,9.19,9.45,8.9,9.45,86700,4.29845935669424,4.42006974110561,4.16281700485079,4.42006974110561,185362.459868124,0.0,1.0
2009-01-06,9.41,9.52,9.01,9.29,66300,4.40136045119617,4.45281099844713,4.21426755210175,4.34523258146784,141747.763428566,0.0,1.0
2009-01-07,8.36,9.41,8.2,9.36,94400,3.91024159107332,4.40136045119617,3.83540443143556,4.37797383880937,201824.869798742,0.0,1.0
2009-01-08,8.53,8.73,7.94,8.36,70300,3.98975607318845,4.08330252273566,3.71379404702419,3.91024159107332,150299.664691224,0.0,1.0
2009-01-09,8.34,8.69,8.31,8.51,87100,3.9008869461186,4.06459323282622,3.88685497868652,3.98040142823373,186217.64999439,0.0,1.0
2009-01-12,8.13,8.47,8.09,8.34,51500,3.80266317409403,3.96169213832429,3.78395388418459,3.9008869461186,110105.728756729,0.0,1.0
2009-01-13,8.27,8.54,8.06,8.09,68400,3.86814568877708,3.99443339566581,3.76992191675251,3.78395388418459,146237.511591461,0.0,1.0
2009-01-14,7.98,8.27,7.98,8.17,174800,3.73250333693363,3.86814568877708,3.73250333693363,3.82137246400347,373718.085178179,0.0,1.0
2009-01-15,8.18,8.3,7.98,7.98,155800,3.82604978648084,3.88217765620916,3.73250333693363,3.73250333693363,333096.554180551,0.0,1.0
2009-01-16,8.11,8.24,7.96,8.21,103800,3.79330852913931,3.854113721345,3.72314869197891,3.84008175391292,221921.83776599,0.0,1.0
2009-01-20,8.06,8.21,7.98,7.98,82200,3.76992191675251,3.84008175391292,3.73250333693363,3.73250333693363,175741.570947634,0.0,1.0
2009-01-21,8.31,8.34,8.03,8.11,66900,3.88685497868652,3.9008869461186,3.75588994932043,3.79330852913931,143030.548617965,0.0,1.0
2009-01-22,8.31,8.42,7.95,8.21,33000,3.88685497868652,3.93830552593749,3.71847136950155,3.84008175391292,70553.1854169332,0.0,1.0
2009-01-23,8.22,8.48,8.1101,8.19,54000,3.84475907639028,3.96636946080165,3.79335530236409,3.8307271089582,115450.667045891,0.0,1.0
2009-01-26,8.65,8.75,8.22,8.22,62200,4.04588394291678,4.09265716769038,3.84475907639028,3.84475907639028,132982.064634341,0.0,1.0
2009-01-27,8.74,8.96,8.65,8.65,40300,4.08797984521302,4.19088093971495,4.04588394291678,4.04588394291678,86160.4052212851,0.0,1.0
2009-01-28,8.74,8.95,8.58,8.85,41600,4.08797984521302,4.18620361723759,4.01314268557525,4.13943039246398,88939.7731316491,0.0,1.0
2009-01-29,8.01,8.81,7.98,8.66,85800,3.74653530436571,4.12072110255454,3.73250333693363,4.05056126539414,183438.282084026,0.0,1.0
2009-01-30,8.02,8.16,7.98,8.09,141000,3.75121262684307,3.81669514152611,3.73250333693363,3.78395388418459,301454.519508714,0.0,1.0
2009-02-02,8.09,8.46,7.97,7.99,137400,3.78395388418459,3.95701481584693,3.72782601445627,3.73718065941099,293757.808372322,0.0,1.0
2009-02-03,8.01,8.12,7.98,8.12,131100,3.74653530436571,3.79798585161667,3.73250333693363,3.79798585161667,280288.563883634,0.0,1.0
2009-02-04,8.02,8.13,7.8,8.01,613300,3.75121262684307,3.80266317409403,3.64831153234114,3.74653530436571,1311220.26109712,0.0,1.0
2009-02-05,8.3,8.44,8.02,8.02,83000,3.88217765620916,3.94766017089221,3.75121262684307,3.75121262684307,177451.951200165,0.0,1.0
2009-02-06,8.35,8.77,8.19,8.28,101000,3.90556426859596,4.1020118126451,3.8307271089582,3.87282301125444,215935.506882129,0.0,1.0
2009-02-09,8.15,8.55,8.04,8.49,55600,3.81201781904875,3.99911071814317,3.76056727179779,3.97104678327901,118871.427550954,0.0,1.0
2009-02-10,8.06,8.36,7.98,8.15,56200,3.76992191675251,3.91024159107332,3.73250333693363,3.81201781904875,120154.212740353,0.0,1.0
2009-02-11,8.2,8.29,7.99,8.1,43700,3.83540443143556,3.8775003337318,3.73718065941099,3.78863120666195,93429.5212945448,0.0,1.0
2009-02-12,8.34,8.4,7.98,8.13,70200,3.9008869461186,3.92895088098277,3.73250333693363,3.80266317409403,150085.867159658,0.0,1.0
2009-02-13,8.13,8.56,8.07,8.34,61400,3.80266317409403,4.00378804062053,3.77459923922987,3.9008869461186,131271.684381809,0.0,1.0
2009-02-17,7.98,8.42,7.98,8.0,140500,3.73250333693363,3.93830552593749,3.73250333693363,3.74185798188835,300385.531850882,0.0,1.0
2009-02-18,8.07,8.27,7.98,7.99,96700,3.77459923922987,3.86814568877708,3.73250333693363,3.73718065941099,206742.213024771,0.0,1.0
2009-02-19,8.61,9.45,7.7,8.29,244400,4.02717465300733,4.42006974110561,3.60153830756753,3.8775003337318,522521.167148439,0.0,1.0
2009-02-20,9.04,9.25,8.4,8.49,215900,4.22829951953383,4.3265232915584,3.92895088098277,3.97104678327901,461588.870651996,0.0,1.0
2009-02-23,9.06,9.32,8.96,9.12,112000,4.23765416448855,4.35926454889993,4.19088093971495,4.26571809935272,239453.23535444,0.0,1.0
2009-02-24,9.43,9.53,9.11,9.2,151100,4.41071509615089,4.45748832092449,4.26104077687536,4.3031366791716,323048.070196927,0.0,1.0
2009-02-25,9.06,9.49,8.76,9.34,112500,4.23765416448855,4.43877903101505,4.09733449016774,4.36861919385465,240522.223012272,0.0,1.0
2009-02-26,8.68,9.14,8.6,9.14,79800,4.05991591034886,4.27507274430744,4.02249733052997,4.27507274430744,170610.430190038,0.0,1.0
2009-02-27,8.8,9.88,8.67,8.67,167600,4.11604378007718,4.62119460763211,4.0552385878715,4.0552385878715,358324.662905394,0.0,1.0
2009-03-02,8.13,8.74,7.95,8.74,165400,3.80266317409403,4.08797984521302,3.71847136950155,4.08797984521302,353621.117210932,0.0,1.0
2009-03-03,7.85,8.56,7.74,8.23,154200,3.67169814472794,4.00378804062053,3.62024759747698,3.84943639886764,329675.793675488,0.0,1.0
2009-03-04,7.86,7.98,7.8,7.9,138100,3.6763754672053,3.73250333693363,3.64831153234114,3.69508475711474,295254.391093287,0.0,1.0
2009-03-05,7.75,7.96,7.68,7.85,127600,3.62492491995434,3.72314869197891,3.59218366261281,3.67169814472794,272805.650278808,0.0,1.0
2009-03-06,7.75,7.94,7.61,7.84,180600,3.62492491995434,3.71379404702419,3.55944240527129,3.66702082225058,386118.342009034,0.0,1.0
2009-03-09,7.8,7.86,7.62,7.67,169700,3.64831153234114,3.6763754672053,3.56411972774865,3.58750634013545,362814.41106829,0.0,1.0
2009-03-10,8.22,8.39,7.91,7.98,97700,3.84475907639028,3.9242735585054,3.6997620795921,3.73250333693363,208880.188340435,0.0,1.0
2009-03-11,8.1,8.28,7.87,8.28,84600,3.78863120666195,3.87282301125444,3.68105278968266,3.87282301125444,180872.711705229,0.0,1.0
2009-03-12,8.37,8.49,7.92,8.04,125600,3.91491891355068,3.97104678327901,3.70443940206946,3.76056727179779,268529.699647479,0.0,1.0
2009-03-13,8.42,8.45,8.23,8.36,121800,3.93830552593749,3.95233749336957,3.84943639886764,3.91024159107332,260405.393447953,0.0,1.0
2009-03-16,8.22,8.5704,8.17,8.44,103000,3.84475907639028,4.00865245599699,3.82137246400347,3.94766017089221,220211.457513458,0.0,1.0
2009-03-17,8.4,8.4,8.1504,8.19,101000,3.92895088098277,3.92895088098277,3.81220491194785,3.8307271089582,215935.506882129,0.0,1.0
2009-03-18,9.02,9.08,8.3,8.4,90500,4.21894487457911,4.24700880944327,3.88217765620916,3.92895088098277,193486.76606765,0.0,1.0
2009-03-19,9.03,9.18,8.91,9.11,52900,4.22362219705647,4.29378203421688,4.16749432732815,4.26104077687536,113098.89419866,0.0,1.0
2009-03-20,8.8,9.33,8.8,9.1,73400,4.11604378007718,4.36394187137729,4.11604378007718,4.256363454398,156927.388169785,0.0,1.0
2009-03-23,9.87,9.87,8.88,8.9,90300,4.61651728515475,4.61651728515475,4.15346235989607,4.16281700485079,193059.171004517,0.0,1.0
2009-03-24,10.82,11.0,9.68,9.68,328500,5.06086292050399,5.14505472509648,4.5276481580849,4.5276481580849,702324.891195835,0.0,1.0
2009-03-25,10.52,10.88,9.77,10.63,241300,4.92054324618318,5.08892685536815,4.56974406038114,4.97199379343414,515893.443669878,0.0,1.0
2009-03-26,10.63,10.75,10.41,10.5,262500,4.97199379343414,5.02812166316247,4.86909269893221,4.91118860122846,561218.520361969,0.0,1.0
2009-03-27,10.44,10.69,10.42,10.48,165000,4.88312466636429,5.0000577282983,4.87377002140957,4.90183395627374,352765.927084666,0.0,1.0
2009-03-30,10.56,10.59,10.22,10.29,160800,4.93925253609262,4.9532845035247,4.78022357186236,4.81296482920389,343786.430758874,0.0,1.0
2009-03-31,10.53,10.85,10.53,10.63,142400,4.92522056866054,5.07489488793607,4.92522056866054,4.97199379343414,304447.684950645,0.0,1.0
2009-04-01,10.59,10.84,10.39,10.39,121900,4.9532845035247,5.07021756545871,4.85973805397749,4.85973805397749,260619.19097952,0.0,1.0
2009-04-02,10.44,11.0,10.22,10.78,321800,4.88312466636429,5.14505472509648,4.78022357186236,5.04215363059455,688000.456580882,0.0,1.0
2009-04-03,10.7,10.7,10.395,10.46,209900,5.00473505077566,5.00473505077566,4.86207671521617,4.89247931131901,448761.018758009,0.0,1.0
2009-04-06,10.54,10.65,10.43,10.57,95200,4.9298978911379,4.98134843838886,4.87844734388693,4.94392985856998,203535.250051274,0.0,1.0
2009-04-07,10.22,10.61,10.2,10.41,83600,4.78022357186236,4.96263914847942,4.77086892690764,4.86909269893221,178734.736389564,0.0,1.0
2009-04-08,10.06,10.38,9.75,10.27,401200,4.7053864122246,4.85506073150013,4.56038941542642,4.80361018424917,857755.696644654,0.0,1.0
2009-04-09,10.56,10.72,10.18,10.18,295600,4.93925253609262,5.01408969573039,4.76151428195292,4.76151428195292,631985.503310468,0.0,1.0
2009-04-13,10.81,10.85,10.29,10.4,464800,5.05618559802663,5.07489488793607,4.81296482920389,4.86441537645485,993730.926720926,0.0,1.0
2009-04-14,10.75,11.04,10.46,10.67,324800,5.02812166316247,5.16376401500592,4.89247931131901,4.99070308334358,694414.382527875,0.0,1.0
2009-04-15,10.4,10.71,10.3,10.71,98800,4.86441537645485,5.00941237325303,4.81764215168125,5.00941237325303,211231.961187667,0.0,1.0
2009-04-16,10.84,10.98,10.0901,10.41,149700,5.07021756545871,5.13570008014176,4.71946515288145,4.86909269893221,320054.904754997,0.0,1.0
2009-04-17,11.0,11.13,10.65,10.69,231300,5.14505472509648,5.20585991730216,4.98134843838886,5.0000577282983,494513.690513232,0.0,1.0
2009-04-20,10.83,11.0403,10.33,10.81,167300,5.06554024298135,5.16390433468024,4.83167411911333,5.05618559802663,357683.270310695,0.0,1.0
2009-04-21,11.27,11.29,10.7,10.76,98900,5.27134243198521,5.28069707693993,5.00473505077566,5.03279898563983,211445.758719233,0.0,1.0
2009-04-22,10.92,11.2,10.83,11.1,136400,5.10763614527759,5.23860117464369,5.06554024298135,5.19182794987008,291619.833056657,0.0,1.0
2009-04-23,10.98,11.03,10.65,10.96,86100,5.13570008014176,5.15908669252856,4.98134843838886,5.12634543518704,184079.674678726,0.0,1.0
2009-04-24,11.09,11.22,10.73,11.02,93800,5.18715062739272,5.24795581959841,5.01876701820775,5.1544093700512,200542.084609343,0.0,1.0
2009-04-27,10.77,11.05,10.5,10.8,98500,5.03747630811719,5.16844133748328,4.91118860122846,5.05150827554927,210590.568592967,0.0,1.0
2009-04-28,10.54,11.2,10.5,10.68,240000,4.9298978911379,5.23860117464369,4.91118860122846,4.99538040582094,513114.075759514,0.0,1.0
2009-04-29,10.82,11.0,10.25,10.58,77000,5.06086292050399,5.14505472509648,4.79425553929445,4.94860718104734,164624.099306177,0.0,1.0
2009-04-30,10.85,11.21,10.82,10.86,106300,5.07489488793607,5.24327849712105,5.06086292050399,5.07957221041343,227266.776055151,0.0,1.0
2009-05-01,10.67,10.92,10.56,10.8,103900,4.99070308334358,5.10763614527759,4.93925253609262,5.05150827554927,222135.635297556,0.0,1.0
2009-05-04,10.92,10.94,10.61,10.78,81600,5.10763614527759,5.11699079023232,4.96263914847942,5.04215363059455,174458.785758235,0.0,1.0
2009-05-05,11.24,11.32,10.88,10.92,162600,5.25731046455313,5.29472904437201,5.08892685536815,5.10763614527759,347634.786327071,0.0,1.0
2009-05-06,11.25,11.34,10.83,11.28,144300,5.26198778703049,5.30408368932673,5.06554024298135,5.27601975446257,308509.838050408,0.0,1.0
2009-05-07,9.94,11.28,9.89,11.02,266900,4.64925854249627,5.27601975446257,4.62587193010947,5.1544093700512,570625.611750893,0.0,1.0
2009-05-08,10.56,10.56,9.33,10.01,203600,4.93925253609262,4.93925253609262,4.36394187137729,4.68199979983779,435291.774269321,0.0,1.0
2009-05-11,10.53,10.55,9.98,10.3,176500,4.92522056866054,4.93457521361526,4.66796783240571,4.81764215168125,377352.643214809,0.0,1.0
2009-05-12,10.35,10.63,10.18,10.46,130800,4.84102876406805,4.97199379343414,4.76151428195292,4.89247931131901,279647.171288935,0.0,1.0
2009-05-13,9.69,10.24,9.56,10.21,117400,4.53232548056226,4.78957821681708,4.47152028835658,4.775546249385,250998.302059029,0.0,1.0
2009-05-14,9.38,9.84,9.37,9.69,101300,4.38732848376409,4.60248531772267,4.38265116128673,4.53232548056226,216576.899476828,0.0,1.0
2009-05-15,9.63,9.81,9.26,9.38,71900,4.5042615456981,4.58845335029059,4.33120061403576,4.38732848376409,153720.425196288,0.0,1.0
2009-05-18,9.79,9.84,9.61,9.7,78600,4.57909870533587,4.60248531772267,4.49490690074338,4.53700280303962,168044.859811241,0.0,1.0
2009-05-19,9.37,9.685,9.37,9.67,121100,4.38265116128673,4.52998681932358,4.38265116128673,4.52297083560754,258908.810726988,0.0,1.0
2009-05-20,9.37,9.53,9.08,9.41,167500,4.38265116128673,4.45748832092449,4.24700880944327,4.40136045119617,358110.865373827,0.0,1.0
2009-05-21,9.45,9.49,9.2,9.3,87500,4.42006974110561,4.43877903101505,4.3031366791716,4.3499099039452,187072.840120656,0.0,1.0
2009-05-22,9.26,9.57,9.2,9.51,80000,4.33120061403576,4.47619761083394,4.3031366791716,4.44813367596977,171038.025253171,0.0,1.0
2009-05-26,10.43,10.46,9.2,9.25,155000,4.87844734388693,4.89247931131901,4.3031366791716,4.3265232915584,331386.17392802,0.0,1.0
2009-05-27,10.05,10.45,9.96,10.33,79600,4.70070908974724,4.88780198884165,4.65861318745099,4.83167411911333,170182.835126905,0.0,1.0
2009-05-28,10.13,10.23,9.53,10.11,118600,4.73812766956612,4.78490089433972,4.45748832092449,4.7287730246114,253563.872437827,0.0,1.0
2009-05-29,10.52,10.71,9.83,10.12,433400,4.92054324618318,5.00941237325303,4.59780799524531,4.73345034708876,926598.501809055,0.0,1.0
2009-06-01,10.91,10.93,10.46,10.62,79800,5.10295882280023,5.11231346775496,4.89247931131901,4.96731647095678,170610.430190039,0.0,1.0
2009-06-02,10.88,11.1,10.55,10.78,169000,5.08892685536815,5.19182794987008,4.93457521361526,5.04215363059455,361317.828347325,0.0,1.0
2009-06-03,10.98,11.07,10.65,10.78,78200,5.13570008014176,5.177795982438,4.98134843838886,5.04215363059455,167189.669684975,0.0,1.0
2009-06-04,10.62,11.05,10.57,11.05,73800,4.96731647095678,5.16844133748328,4.94392985856998,5.16844133748328,157782.578296051,0.0,1.0
2009-06-05,10.66,10.71,10.37,10.67,59900,4.98602576086622,5.00941237325303,4.85038340902277,4.99070308334358,128064.721408312,0.0,1.0
2009-06-08,10.6,10.7,10.24,10.51,39100,4.95796182600206,5.00473505077566,4.78957821681708,4.91586592370582,83594.8348424875,0.0,1.0
2009-06-09,10.42,10.78,10.41,10.66,78500,4.87377002140957,5.04215363059455,4.86909269893221,4.98602576086622,167831.062279674,0.0,1.0
2009-06-10,10.4,10.61,10.04,10.45,65000,4.86441537645485,4.96263914847942,4.69603176726988,4.88780198884165,138968.395518202,0.0,1.0
2009-06-11,10.17,10.75,10.15,10.44,81400,4.75683695947556,5.02812166316247,4.74748231452084,4.88312466636429,174031.190695102,0.0,1.0
2009-06-12,9.95,10.14,9.58,10.14,75200,4.65393586497363,4.74280499204348,4.4808749333113,4.74280499204348,160775.743737981,0.0,1.0
2009-06-15,9.72,10.12,9.51,9.83,106500,4.54635744799434,4.73345034708876,4.44813367596977,4.59780799524531,227694.371118284,0.0,1.0
2009-06-16,9.18,9.86,9.04,9.81,147100,4.29378203421688,4.61183996267739,4.22829951953383,4.58845335029059,314496.168934269,0.0,1.0
2009-06-17,9.68,9.74,9.0,9.16,92300,4.5276481580849,4.55571209294906,4.20959022962439,4.28442738926216,197335.121635847,0.0,1.0
2009-06-18,9.66,9.69,9.35,9.55,47900,4.51829351313018,4.53232548056226,4.37329651633201,4.46684296587922,102409.017620336,0.0,1.0
2009-06-19,9.48,9.77,9.25,9.77,87800,4.43410170853769,4.56974406038114,4.3265232915584,4.56974406038114,187714.232715356,0.0,1.0
2009-06-22,8.95,9.45,8.95,9.4,81300,4.18620361723759,4.42006974110561,4.18620361723759,4.39668312871881,173817.393163535,0.0,1.0
2009-06-23,9.05,9.17,8.86,9.02,68800,4.23297684201119,4.28910471173952,4.14410771494134,4.21894487457911,147092.701717727,0.0,1.0
2009-06-24,9.1,9.2,8.94,9.13,158600,4.256363454398,4.3031366791716,4.18152629476023,4.27039542183008,339082.885064412,0.0,1.0
2009-06-25,9.42,9.42,9.09,9.09,139400,4.40603777367353,4.40603777367353,4.25168613192063,4.25168613192063,298033.759003651,0.0,1.0
2009-06-26,9.5,9.5,9.25,9.5,261300,4.44345635349241,4.44345635349241,4.3265232915584,4.44345635349241,558652.949983171,0.0,1.0
2009-06-29,9.38,9.58,9.15,9.45,128300,4.38732848376409,4.4808749333113,4.2797500667848,4.42006974110561,274302.232999773,0.0,1.0
2009-06-30,9.15,9.48,9.15,9.4,127200,4.2797500667848,4.43410170853769,4.2797500667848,4.39668312871881,271950.460152542,0.0,1.0
2009-07-01,9.27,10.0,9.16,9.22,137000,4.33587793651312,4.67732247736043,4.28442738926216,4.31249132412632,292902.618246056,0.0,1.0
2009-07-02,9.3,9.52,9.18,9.25,107100,4.3499099039452,4.45281099844713,4.29378203421688,4.3265232915584,228977.156307683,0.0,1.0
2009-07-06,9.26,9.46,9.18,9.29,87300,4.33120061403576,4.42474706358297,4.29378203421688,4.34523258146784,186645.245057523,0.0,1.0
2009-07-07,9.24,9.42,9.16,9.29,43500,4.32184596908104,4.40603777367353,4.28442738926216,4.34523258146784,93001.926231412,0.0,1.0
2009-07-08,9.25,9.33,9.2,9.29,66700,4.3265232915584,4.36394187137729,4.3031366791716,4.34523258146784,142602.953554832,0.0,1.0
2009-07-09,9.01,9.31,8.96,9.31,69800,4.21426755210175,4.35458722642256,4.19088093971495,4.35458722642256,149230.677033392,0.0,1.0
2009-07-10,9.45,9.5,9.0,9.0,65700,4.42006974110561,4.44345635349241,4.20959022962439,4.20959022962439,140464.978239167,0.0,1.0
2009-07-13,9.76,9.79,9.0,9.49,98800,4.56506673790378,4.57909870533587,4.20959022962439,4.43877903101505,211231.961187667,0.0,1.0
2009-07-14,9.82,9.8475,9.54,9.63,29500,4.59313067276795,4.60599330958069,4.46216564340185,4.5042615456981,63070.2718121069,0.0,1.0
2009-07-15,10.17,10.29,9.75,9.9,109300,4.75683695947556,4.81296482920389,4.56038941542642,4.63054925258683,233680.702002145,0.0,1.0
2009-07-16,10.01,10.23,9.79,10.16,55800,4.68199979983779,4.78490089433972,4.57909870533587,4.7521596369982,119299.022614087,0.0,1.0
2009-07-17,9.88,10.03,9.74,9.99,69500,4.62119460763211,4.69135444479252,4.55571209294906,4.67264515488307,148589.284438693,0.0,1.0
2009-07-20,9.91,9.92,9.7801,9.89,50100,4.63522657506419,4.63990389754155,4.57446815608328,4.62587193010947,107112.563314799,0.0,1.0
2009-07-21,10.1,10.14,9.59,9.86,86300,4.72409570213404,4.74280499204348,4.48555225578866,4.61183996267739,184507.269741859,0.0,1.0
2009-07-22,10.5,10.89,9.86,10.05,73500,4.91118860122846,5.09360417784551,4.61183996267739,4.70070908974724,157141.185701351,0.0,1.0
2009-07-23,10.98,11.18,10.31,10.44,112800,5.13570008014176,5.22924652968897,4.82231947415861,4.88312466636429,241163.615606972,0.0,1.0
2009-07-24,10.98,11.06,10.5981,10.89,26600,5.13570008014176,5.17311865996064,4.95707313473136,5.09360417784551,56870.1433966795,0.0,1.0
2009-07-27,10.96,11.04,10.64,10.94,75600,5.12634543518704,5.16376401500592,4.9766711159115,5.11699079023232,161630.933864247,0.0,1.0
2009-07-28,11.0,11.11,10.79,10.87,64400,5.14505472509648,5.19650527234744,5.04683095307191,5.08424953289079,137685.610328803,0.0,1.0
2009-07-29,10.93,11.0,10.79,10.94,148600,5.11231346775496,5.14505472509648,5.04683095307191,5.11699079023232,317703.131907765,0.0,1.0
2009-07-30,10.95,11.09,10.89,11.0,79300,5.12166811270968,5.18715062739272,5.09360417784551,5.14505472509648,169541.442532206,0.0,1.0
2009-07-31,10.74,11.05,10.61,10.89,64900,5.02344434068511,5.16844133748328,4.96263914847942,5.09360417784551,138754.597986635,0.0,1.0
2009-08-03,10.87,11.0,10.56,10.83,112800,5.08424953289079,5.14505472509648,4.93925253609262,5.06554024298135,241163.615606972,0.0,1.0
2009-08-04,11.14,11.23,10.75,10.78,22700,5.21053723977952,5.25263314207577,5.02812166316247,5.04215363059455,48532.0396655874,0.0,1.0
2009-08-05,10.91,11.17,10.74,11.1,31700,5.10295882280023,5.22456920721161,5.02344434068511,5.19182794987008,67773.8175065692,0.0,1.0
2009-08-06,10.91,11.06,10.8,10.98,114000,5.10295882280023,5.17311865996064,5.05150827554927,5.13570008014176,243729.185985769,0.0,1.0
2009-08-07,11.03,11.16,10.9,11.01,93400,5.15908669252856,5.21989188473424,5.09828150032287,5.14973204757384,199686.894483078,0.0,1.0
2009-08-10,12.26,12.78,10.96,10.96,211900,5.73439735724389,5.97761812606664,5.12634543518704,5.12634543518704,453036.969389338,0.0,1.0
2009-08-11,11.49,12.27,11.48,12.15,122900,5.37424352648714,5.73907467972125,5.36956620400978,5.68294680999293,262757.166295184,0.0,1.0
2009-08-12,11.78,12.12,11.4102,11.44,147600,5.50988587833059,5.66891484256085,5.3369184931178,5.35085691410034,315565.156592101,0.0,1.0
2009-08-13,11.44,11.87,11.42,11.79,75600,5.35085691410034,5.55198178062684,5.34150226914562,5.51456320080795,161630.933864247,0.0,1.0
2009-08-14,11.07,11.46,10.86,11.46,151600,5.177795982438,5.36021155905506,5.07957221041343,5.36021155905506,324117.05785476,0.0,1.0
2009-08-17,10.73,11.0,10.63,10.91,174200,5.01876701820775,5.14505472509648,4.97199379343414,5.10295882280023,372435.29998878,0.0,1.0
2009-08-18,11.26,11.3,10.68,10.8,69200,5.26666510950785,5.28537439941729,4.99538040582094,5.05150827554927,147947.891843993,0.0,1.0
2009-08-19,11.0,11.15,10.67,11.11,81700,5.14505472509648,5.21521456225689,4.99070308334358,5.19650527234744,174672.583289801,0.0,1.0
2009-08-20,11.05,11.0999,10.77,10.95,64300,5.16844133748328,5.19178117664531,5.03747630811719,5.12166811270968,137471.812797236,0.0,1.0
2009-08-21,11.95,12.05,11.01,11.17,116100,5.58940036044572,5.63617358521932,5.14973204757384,5.22456920721161,248218.934148665,0.0,1.0
2009-08-24,12.18,12.35,11.8,11.95,207000,5.69697877742501,5.77649325954014,5.51924052328531,5.58940036044572,442560.890342581,0.0,1.0
2009-08-25,12.38,12.53,12.08,12.18,134000,5.79052522697222,5.86068506413262,5.65020555265141,5.69697877742501,286488.692299062,0.0,1.0
2009-08-26,12.38,12.585,12.21,12.34,92300,5.79052522697222,5.88641033775811,5.71101074485709,5.77181593706278,197335.121635846,0.0,1.0
2009-08-27,12.09,12.38,11.86,12.38,34300,5.65488287512877,5.79052522697222,5.54730445814948,5.79052522697222,73332.5533272972,0.0,1.0
2009-08-28,11.83,12.16,11.67,12.1,57900,5.53327249071739,5.68762413247029,5.45843533107963,5.65956019760613,123788.770776983,0.0,1.0
2009-08-31,11.67,12.1,11.66,11.75,121400,5.45843533107963,5.65956019760613,5.45375800860227,5.49585391089851,259550.203321687,0.0,1.0
2009-09-01,11.17,11.81,11.12,11.58,111100,5.22456920721161,5.52391784576267,5.2011825948248,5.41633942878338,237529.057570341,0.0,1.0
2009-09-02,11.11,11.24,11.05,11.1,56400,5.19650527234744,5.25731046455313,5.16844133748328,5.19182794987008,120581.807803486,0.0,1.0
2009-09-03,11.33,11.41,10.96,11.11,37200,5.29940636684937,5.33682494666826,5.12634543518704,5.19650527234744,79532.6817427247,0.0,1.0
2009-09-04,11.18,11.41,11.0,11.28,72700,5.22924652968897,5.33682494666826,5.14505472509648,5.27601975446257,155430.805448819,0.0,1.0
2009-09-08,11.51,11.63,11.23,11.27,54400,5.38359817144186,5.43972604117019,5.25263314207577,5.27134243198521,116305.857172157,0.0,1.0
2009-09-09,11.52,11.68,11.38,11.48,37300,5.38827549391922,5.46311265355699,5.32279297923617,5.36956620400978,79746.4792742911,0.0,1.0
2009-09-10,11.64,11.69,11.15,11.36,88400,5.44440336364755,5.46778997603435,5.21521456225689,5.31343833428145,188997.017904754,0.0,1.0
2009-09-11,11.31,11.7,11.18,11.69,36900,5.29005172189465,5.47246729851171,5.22924652968897,5.46778997603435,78891.2891480253,0.0,1.0
2009-09-14,11.17,11.37,11.01,11.24,44400,5.22456920721161,5.31811565675881,5.14973204757384,5.25731046455313,94926.10401551,0.0,1.0
2009-09-15,11.05,11.24,10.87,11.14,40700,5.16844133748328,5.25731046455313,5.08424953289079,5.21053723977952,87015.5953475509,0.0,1.0
2009-09-16,11.1,11.17,10.9,11.09,38500,5.19182794987008,5.22456920721161,5.09828150032287,5.18715062739272,82312.0496530887,0.0,1.0
2009-09-17,11.05,11.18,10.9694,11.1,34700,5.16844133748328,5.22924652968897,5.13074211831576,5.19182794987008,74187.7434535631,0.0,1.0
2009-09-18,11.45,11.5,10.93,11.07,115500,5.3555342365777,5.3789208489645,5.11231346775496,5.177795982438,246936.148959266,0.0,1.0
2009-09-21,11.24,11.53,11.15,11.43,64100,5.25731046455313,5.39295281639658,5.21521456225689,5.34617959162298,137044.217734104,0.0,1.0
2009-09-22,11.4,11.49,11.23,11.33,98700,5.3321476241909,5.37424352648714,5.25263314207577,5.29940636684937,211018.1636561,0.0,1.0
2009-09-23,11.45,11.74,11.3,11.38,54500,5.3555342365777,5.49117658842115,5.28537439941729,5.32279297923617,116519.654703723,0.0,1.0
2009-09-24,11.69,11.91,11.39,11.51,107200,5.46778997603435,5.57069107053628,5.32747030171353,5.38359817144186,229190.95383925,0.0,1.0
2009-09-25,11.71,11.94,11.48,11.69,117000,5.47714462098907,5.58472303796836,5.36956620400978,5.46778997603435,250143.111932763,0.0,1.0
2009-09-28,12.04,12.06,11.59,11.66,78700,5.63149626274196,5.64085090769668,5.42101675126074,5.45375800860227,168258.657342807,0.0,1.0
2009-09-29,12.07,12.11,11.8,12.07,40600,5.64552823017404,5.66423752008349,5.51924052328531,5.64552823017404,86801.7978159845,0.0,1.0
2009-09-30,11.81,12.07,11.79,12.07,57700,5.52391784576267,5.64552823017404,5.51456320080795,5.64552823017404,123361.17571385,0.0,1.0
2009-10-01,11.68,11.93,11.551,11.79,75000,5.46311265355699,5.580045715491,5.40277519359904,5.51456320080795,160348.148674848,0.0,1.0
2009-10-02,11.66,11.89,11.48,11.59,49400,5.45375800860227,5.56133642558156,5.36956620400978,5.42101675126074,105615.980593833,0.0,1.0
2009-10-05,11.74,11.9,11.62,11.74,52100,5.49117658842115,5.56601374805892,5.43504871869282,5.49117658842115,111388.513946128,0.0,1.0
2009-10-06,12.04,12.05,11.75,11.8,57100,5.63149626274196,5.63617358521932,5.49585391089851,5.51924052328531,122078.390524451,0.0,1.0
2009-10-07,12.01,12.13,11.9,11.97,34900,5.61746429530988,5.67359216503821,5.56601374805892,5.59875500540044,74615.338516696,0.0,1.0
2009-10-08,12.01,12.33,11.95,12.13,83100,5.61746429530988,5.76713861458542,5.58940036044572,5.67359216503821,177665.748731732,0.0,1.0
2009-10-09,12.08,12.19,11.94,12.01,63000,5.65020555265141,5.70165609990237,5.58472303796836,5.61746429530988,134692.444886872,0.0,1.0
2009-10-12,12.83,12.95,12.4,12.56,139800,6.00100473845344,6.05713260818176,5.79987987192694,5.87471703156471,298888.949129917,0.0,1.0
2009-10-13,12.7,12.87,12.51,12.83,73300,5.94019954624775,6.01971402836288,5.8513304191779,6.00100473845344,156713.590638218,0.0,1.0
2009-10-14,12.77,12.94,12.77,12.85,47300,5.97294080358927,6.0524552857044,5.97294080358927,6.01035938340816,101126.232430938,0.0,1.0
2009-10-15,12.75,12.87,12.68,12.7,42400,5.96358615863455,6.01971402836288,5.93084490129303,5.94019954624775,90650.1533841809,0.0,1.0
2009-10-16,12.83,12.87,12.64,12.65,60600,6.00100473845344,6.01971402836288,5.91213561138359,5.91681293386095,129561.304129277,0.0,1.0
2009-10-19,13.12,13.14,12.74,12.9,117000,6.13664709029689,6.14600173525161,5.95890883615719,6.03374599579496,250143.111932763,0.0,1.0
2009-10-20,13.16,13.27,12.95,13.17,114000,6.15535638020633,6.2068069274573,6.05713260818176,6.16003370268369,243729.185985769,0.0,1.0
2009-10-21,13.09,13.37,13.06,13.16,79400,6.12261512286481,6.2535801522309,6.10858315543273,6.15535638020633,169755.240063773,0.0,1.0
2009-10-22,13.28,13.33,13.01,13.08,91500,6.21148424993466,6.23487086232146,6.08519654304593,6.11793780038745,195624.741383315,0.0,1.0
2009-10-23,12.79,13.3,12.76,13.28,33700,5.982295448544,6.22083889488938,5.96826348111191,6.21148424993466,72049.7681378984,0.0,1.0
2009-10-26,12.58,12.87,12.52,12.83,42200,5.88407167651943,6.01971402836288,5.85600774165526,6.00100473845344,90222.5583210478,0.0,1.0
2009-10-27,12.44,12.69,12.38,12.6,29500,5.81858916183638,5.93552222377039,5.79052522697222,5.89342632147415,63070.2718121069,0.0,1.0
2009-10-28,11.93,12.4,11.85,12.39,48400,5.580045715491,5.79987987192694,5.54262713567211,5.79520254944958,103478.005278169,0.0,1.0
2009-10-29,11.91,12.12,11.825,12.04,49400,5.57069107053628,5.66891484256085,5.53093382947871,5.63149626274196,105615.980593833,0.0,1.0
2009-10-30,12.11,12.25,11.78,11.81,83400,5.66423752008349,5.72972003476653,5.50988587833059,5.52391784576267,178307.141326431,0.0,1.0
2009-11-02,11.89,12.2,11.36,12.2,91700,5.56133642558156,5.70633342237973,5.31343833428145,5.70633342237973,196052.336446448,0.0,1.0
2009-11-03,12.02,12.11,11.79,11.87,46300,5.62214161778724,5.66423752008349,5.51456320080795,5.55198178062684,98988.257115273,0.0,1.0
2009-11-04,11.52,12.1,11.5,12.1,57600,5.38827549391922,5.65956019760613,5.3789208489645,5.65956019760613,123147.378182283,0.0,1.0
2009-11-05,12.42,12.59,11.65,11.65,135800,5.80923451688166,5.88874899899679,5.44908068612491,5.44908068612491,290337.047867258,0.0,1.0
2009-11-06,12.38,12.5,12.08,12.36,37500,5.79052522697222,5.84665309670054,5.65020555265141,5.7811705820175,80174.074337424,0.0,1.0
2009-11-09,12.26,12.65,12.13,12.4,54900,5.73439735724389,5.91681293386095,5.67359216503821,5.79987987192694,117374.844829989,0.0,1.0
2009-11-10,12.08,12.52,11.97,12.22,30000,5.65020555265141,5.85600774165526,5.59875500540044,5.71568806733445,64139.2594699392,0.0,1.0
2009-11-11,12.09,12.3,11.86,12.2,33900,5.65488287512877,5.75310664715334,5.54730445814948,5.70633342237973,72477.3632010313,0.0,1.0
2009-11-12,11.58,12.11,11.56,12.0,45100,5.41633942878338,5.66423752008349,5.40698478382866,5.61278697283252,96422.6867364754,0.0,1.0
2009-11-13,11.84,11.91,11.59,11.66,32500,5.53794981319475,5.57069107053628,5.42101675126074,5.45375800860227,69484.1977591009,0.0,1.0
2009-11-16,12.05,12.15,11.88,11.95,63000,5.63617358521932,5.68294680999293,5.5566591031042,5.58940036044572,134692.444886873,0.0,1.0
2009-11-17,12.08,12.11,11.88,12.05,23700,5.65020555265141,5.66423752008349,5.5566591031042,5.63617358521932,50670.014981252,0.0,1.0
2009-11-18,12.24,12.28,11.99,12.06,11400,5.72504271228917,5.74375200219861,5.60810965035516,5.64085090769668,24372.9185985769,0.0,1.0
2009-11-19,11.72,12.21,11.58,12.21,34000,5.48182194346643,5.71101074485709,5.41633942878338,5.71101074485709,72691.1607325978,0.0,1.0
2009-11-20,12.01,12.07,11.66,11.66,38400,5.61746429530988,5.64552823017404,5.45375800860227,5.45375800860227,82098.2521215223,0.0,1.0
2009-11-23,12.2,12.48,12.07,12.12,31700,5.71685739795379,5.84806396118552,5.65594006502478,5.67936980845901,67649.0549053094,0.0225,1.0
2009-11-24,12.06,12.3,11.77,12.26,48100,5.65125411633793,5.76371688482226,5.51536160441935,5.74497309007488,102647.304130769,0.0,1.0
2009-11-25,12.1,12.29,11.98,12.06,27700,5.66999791108532,5.75903093613542,5.61376652684315,5.65125411633793,59112.8965576362,0.0,1.0
2009-11-27,11.76,12.21,11.76,11.96,24300,5.51067565573251,5.72154334664064,5.51067565573251,5.60439462946945,51857.1619621141,0.0,1.0
2009-11-30,11.95,12.01,11.5,11.82,84900,5.59970868078261,5.62782437290369,5.38884098987447,5.53879134785359,181179.960929362,0.0,1.0
2009-12-01,12.08,12.2,11.71,11.96,63800,5.66062601371162,5.71685739795379,5.48724591229827,5.60439462946945,136151.725645386,0.0,1.0
2009-12-02,12.45,12.62,12.04,12.04,48900,5.83400611512497,5.91366724280138,5.64188221896423,5.64188221896423,104354.535800304,0.0,1.0
2009-12-03,12.41,13.0,12.35,12.46,68500,5.81526232037759,6.09173329290158,5.7871466282565,5.83869206381182,146181.711703902,0.0,1.0
2009-12-04,12.94,13.0,12.6,12.63,71900,6.0636176007805,6.09173329290158,5.90429534542769,5.91835319148823,153437.446299424,0.0,1.0
2009-12-07,12.61,12.96,12.38,12.95,74000,5.90898129411453,6.07298949815419,5.80120447431704,6.06830354946734,157918.929431953,0.0,1.0
2009-12-08,12.86,12.99,12.56,12.56,43800,6.02613001128572,6.08704734421473,5.8855515506803,5.8855515506803,93470.9339070205,0.0,1.0
2009-12-09,12.4,12.8,12.15,12.8,34300,5.81057637169074,5.99801431916463,5.69342765451955,5.99801431916463,73197.5578312969,0.0,1.0
2009-12-10,11.95,12.65,11.94,12.45,91600,5.59970868078261,5.92772508886192,5.59502273209576,5.83400611512497,195478.026161714,0.0,1.0
2009-12-11,12.5,12.53,12.03,12.03,73000,5.85743585855921,5.87149370461975,5.63719627027739,5.63719627027739,155784.889845034,0.0,1.0
2009-12-14,12.84,12.88,12.52,12.6,48400,6.01675811391202,6.03550190865941,5.86680775593291,5.90429534542769,103287.516006845,0.0,1.0
2009-12-15,13.05,13.3,12.65,12.86,145800,6.11516303633582,6.232311753507,5.92772508886192,6.02613001128572,311142.971772685,0.0,1.0
2009-12-16,13.27,13.34,13.14,13.16,55300,6.21825390744646,6.25105554825439,6.15733657451744,6.16670847189114,118012.389156581,0.0,1.0
2009-12-17,13.25,13.3,13.02,13.18,70000,6.20888201007276,6.232311753507,6.10110519027528,6.17608036926483,149382.771084279,0.0,1.0
2009-12-18,13.54,13.63,13.25,13.45,207800,6.34477452199134,6.38694806017297,6.20888201007276,6.30260098380971,443453.426161618,0.0,1.0
2009-12-21,13.72,13.93,13.51,13.73,74300,6.42912159835459,6.52752652077839,6.3307166759308,6.43380754704144,158559.141308028,0.0,1.0
2009-12-22,13.67,13.825,13.56,13.78,47800,6.40569185492035,6.47832405956649,6.35414641936503,6.45723729047568,102007.092254694,0.0,1.0
2009-12-23,13.66,13.81,13.53,13.74,32000,6.40100590623351,6.47129513653622,6.34008857330449,6.43849349572829,68289.2667813848,0.0,1.0
2009-12-24,13.7,13.76,13.6,13.7,9800,6.4197497009809,6.44786539310198,6.37289021411242,6.4197497009809,20913.5879517991,0.0,1.0
2009-12-28,13.7,13.765,13.54,13.68,53100,6.4197497009809,6.4502083674454,6.34477452199134,6.4103778036072,113317.50206536,0.0,1.0
2009-12-29,13.66,13.75,13.5,13.72,63200,6.40100590623351,6.44317944441513,6.32603072724395,6.42912159835459,134871.301893235,0.0,1.0
2009-12-30,13.77,13.77,13.58,13.58,48300,6.45255134178883,6.45255134178883,6.36351831673873,6.36351831673873,103074.112048153,0.0,1.0
2009-12-31,13.73,13.82,13.6,13.72,114500,6.43380754704144,6.47598108522307,6.37289021411242,6.42912159835459,244347.532702143,0.0,1.0
2010-01-04,13.8,13.82,13.56,13.7,104700,6.46660918784937,6.47598108522307,6.35414641936503,6.4197497009809,223433.944750344,0.0,1.0
2010-01-05,13.58,13.83,13.53,13.79,123600,6.36351831673873,6.48066703390991,6.34008857330449,6.46192323916252,263767.292943099,0.0,1.0
2010-01-06,13.54,13.65,13.49,13.61,71600,6.34477452199134,6.39631995754666,6.3213447785571,6.37757616279927,152797.234423349,0.0,1.0
2010-01-07,13.77,13.83,13.5,13.57,47900,6.45255134178883,6.48066703390991,6.32603072724395,6.35883236805188,102220.496213385,0.0,1.0
2010-01-08,13.62,13.92,13.58,13.77,27100,6.38226211148612,6.52284057209154,6.36351831673873,6.45255134178883,57832.4728054853,0.0,1.0
2010-01-11,13.36,13.64,13.34,13.63,42300,6.26042744562809,6.39163400885981,6.25105554825439,6.38694806017297,90269.874526643,0.0,1.0
2010-01-12,13.11,13.29,12.96,13.25,31600,6.1432787284569,6.22762580482015,6.07298949815419,6.20888201007276,67435.6509466175,0.0,1.0
2010-01-13,13.41,13.5,12.94,13.11,79100,6.28385718906232,6.32603072724395,6.0636176007805,6.1432787284569,168802.531325236,0.0,1.0
2010-01-14,13.13,13.46,13.13,13.38,21500,6.1526506258306,6.30728693249656,6.1526506258306,6.26979934300178,45881.8511187429,0.0,1.0
2010-01-15,13.01,13.25,12.78,13.18,68800,6.09641924158843,6.20888201007276,5.98864242179094,6.17608036926483,146821.923579977,0.0,1.0
2010-01-19,13.1,13.18,12.8803,13.06,48900,6.13859277977005,6.17608036926483,6.03564248712002,6.11984898502267,104354.535800304,0.0,1.0
2010-01-20,12.75,13.03,12.55,12.98,61800,5.9745845757304,6.10579113896212,5.88086560199345,6.08236139552789,131883.646471549,0.0,1.0
2010-01-21,12.39,12.83,12.37,12.75,44400,5.80589042300389,6.01207216522518,5.7965185256302,5.9745845757304,94751.3576591715,0.0,1.0
2010-01-22,12.26,12.65,12.23,12.35,47700,5.74497309007488,5.92772508886192,5.73091524401433,5.7871466282565,101793.688296002,0.0,1.0
2010-01-25,12.02,12.37,11.81,12.37,47200,5.63251032159054,5.7965185256302,5.53410539916674,5.7965185256302,100726.668502543,0.0,1.0
2010-01-26,12.05,12.22,11.98,12.03,46500,5.64656816765108,5.72622929532749,5.61376652684315,5.63719627027739,99232.8407916999,0.0,1.0
2010-01-27,12.26,12.32,11.94,12.04,38700,5.74497309007488,5.77308878219596,5.59502273209576,5.64188221896423,82587.3320137372,0.0,1.0
2010-01-28,12.0,12.34,11.94,12.34,53500,5.62313842421684,5.78246067956965,5.59502273209576,5.78246067956965,114171.117900128,0.0,1.0
2010-01-29,12.33,12.64,12.15,12.15,82700,5.77777473088281,5.92303914017508,5.69342765451955,5.69342765451955,176485.073838141,0.0,1.0
2010-02-01,12.23,12.41,12.15,12.41,32300,5.73091524401433,5.81526232037759,5.69342765451955,5.81526232037759,68929.4786574604,0.0,1.0
2010-02-02,12.51,12.61,12.2,12.2,54600,5.86212180724606,5.90898129411453,5.71685739795379,5.71685739795379,116518.561445738,0.0,1.0
2010-02-03,12.61,12.63,12.31,12.44,51300,5.90898129411453,5.91835319148823,5.76840283350911,5.82932016643813,109476.230808908,0.0,1.0
2010-02-04,12.17,12.56,12.11,12.52,54600,5.70279955189325,5.8855515506803,5.67468385977216,5.86680775593291,116518.561445738,0.0,1.0
2010-02-05,12.45,12.48,12.15,12.15,31400,5.83400611512497,5.84806396118552,5.69342765451955,5.69342765451955,67008.8430292339,0.0,1.0
2010-02-08,12.19,12.45,12.14,12.39,76900,5.71217144926694,5.83400611512497,5.68874170583271,5.80589042300389,164107.644234016,0.0,1.0
2010-02-09,12.48,12.54,11.89,12.3,63400,5.84806396118552,5.8761796533066,5.57159298866152,5.76371688482226,135298.109810619,0.0,1.0
2010-02-10,12.3,12.45,12.04,12.4,37300,5.76371688482226,5.83400611512497,5.64188221896423,5.81057637169074,79599.6765920518,0.0,1.0
2010-02-11,12.64,12.65,12.08,12.23,69700,5.92303914017508,5.92772508886192,5.66062601371162,5.73091524401433,148742.559208204,0.0,1.0
2010-02-12,12.65,12.67,12.49,12.51,61600,5.92772508886192,5.93709698623562,5.85274990987237,5.86212180724606,131456.838554166,0.0,1.0
2010-02-16,12.75,12.76,12.48,12.65,23000,5.9745845757304,5.97927052441724,5.84806396118552,5.92772508886192,49082.9104991203,0.0,1.0
2010-02-17,13.13,13.16,12.67,12.73,59100,6.1526506258306,6.16670847189114,5.93709698623562,5.9652126783567,126121.73958687,0.0,1.0
2010-02-18,13.31,13.35,13.06,13.09,61200,6.23699770219385,6.25574149694124,6.11984898502267,6.13390683108321,130603.222719398,0.0,1.0
2010-02-19,13.53,13.56,13.31,13.32,60100,6.34008857330449,6.35414641936503,6.23699770219385,6.2416836508807,128255.779173788,0.0,1.0
2010-02-22,13.71,13.85,13.53,13.53,44100,6.42443564966774,6.49003893128361,6.34008857330449,6.34008857330449,94111.145783096,0.0,1.0
2010-02-23,13.94,13.97,13.41,13.73,55400,6.53221246946523,6.54627031552578,6.28385718906232,6.43380754704144,118225.793115273,0.0,1.0
2010-02-24,13.88,13.93,13.76,13.93,27500,6.50409677734415,6.52752652077839,6.44786539310198,6.52752652077839,58686.0886402526,0.0,1.0
2010-02-25,13.69,13.73,13.47,13.64,44700,6.41506375229405,6.43380754704144,6.31197288118341,6.39163400885981,95391.5695352469,0.0,1.0
2010-02-26,13.28,13.72,13.23,13.71,39700,6.22293985613331,6.42912159835459,6.19951011269907,6.42443564966774,84721.3716006555,0.0,1.0
2010-03-01,13.49,13.56,13.18,13.3,121700,6.3213447785571,6.35414641936503,6.17608036926483,6.232311753507,259712.617727954,0.0,1.0
2010-03-02,16.0,16.58,14.55,15.18,599000,7.49751789895579,7.76930292279294,6.81805533936292,7.11327010663431,1278289.71256405,0.0,1.0
2010-03-03,15.9,16.24,15.58,15.97,127100,7.45065841208732,7.60998066744013,7.3007080541082,7.48346005289525,271236.431497313,0.0,1.0
2010-03-04,15.9,15.94,15.69,15.85,101300,7.45065841208732,7.46940220683471,7.35225348966352,7.42722866865308,216178.210154821,0.0,1.0
2010-03-05,16.2,16.21,15.66,15.81,104100,7.59123687269274,7.59592282137959,7.33819564360298,7.40848487390569,222153.520998193,0.0,1.0
2010-03-08,15.79,16.16,15.69,16.16,96000,7.399112976532,7.57249307794535,7.35225348966352,7.57249307794535,204867.800344154,0.0,1.0
2010-03-09,15.82,16.0,15.69,15.79,110400,7.41317082259254,7.49751789895579,7.35225348966352,7.399112976532,235597.970395778,0.0,1.0
2010-03-10,16.23,16.263,15.75,15.85,107600,7.60529471875328,7.62075834941988,7.38036918178461,7.42722866865308,229622.659552407,0.0,1.0
2010-03-11,16.25,16.25,15.89,16.08,61900,7.61466661612698,7.61466661612698,7.44597246340047,7.53500548845057,132097.050430241,0.0,1.0
2010-03-12,16.21,16.25,16.04,16.25,74800,7.59592282137959,7.61466661612698,7.51626169370318,7.61466661612698,159626.161101487,0.0,1.0
2010-03-15,16.25,16.25,15.9,16.23,82400,7.61466661612698,7.61466661612698,7.45065841208732,7.60529471875328,175844.861962066,0.0,1.0
2010-03-16,16.3,16.3,16.18,16.24,114700,7.63809635956121,7.63809635956121,7.58186497531904,7.60998066744013,244774.340619526,0.0,1.0
2010-03-17,16.27,16.5,16.14,16.27,134800,7.62403851350067,7.73181533329816,7.56312118057166,7.62403851350067,287668.536316584,0.0,1.0
2010-03-18,16.2,16.28,15.9625,16.19,101300,7.59123687269274,7.62872446218752,7.47994559138011,7.58655092400589,216178.210154821,0.0,1.0
2010-03-19,16.25,16.27,16.0,16.19,158100,7.61466661612698,7.62403851350067,7.49751789895579,7.58655092400589,337391.658691779,0.0,1.0
2010-03-22,16.25,16.35,15.95,16.06,113500,7.61466661612698,7.66152610299545,7.47408815552155,7.52563359107688,242213.493115224,0.0,1.0
2010-03-23,16.42,16.57,16.1,16.22,165600,7.69432774380338,7.76461697410609,7.54437738582427,7.60060877006643,353396.955593667,0.0,1.0
2010-03-24,16.53,16.77,16.25,16.42,185200,7.7458731793587,7.85833594784304,7.61466661612698,7.69432774380338,395224.131497265,0.0,1.0
2010-03-25,16.58,16.99,16.52,16.66,73500,7.76930292279294,7.96142681895368,7.74118723067185,7.80679051228772,156851.909638493,0.0,1.0
2010-03-26,16.31,16.83,16.23,16.57,116000,7.64278230824806,7.88645163996412,7.60529471875328,7.76461697410609,247548.59208252,0.0,1.0
2010-03-29,16.18,16.61,16.1,16.3,69200,7.58186497531904,7.78336076885348,7.54437738582427,7.63809635956121,147675.539414745,0.0,1.0
2010-03-30,16.55,16.68,16.28,16.28,101900,7.7552450767324,7.81616240966141,7.62872446218752,7.62872446218752,217458.633906972,0.0,1.0
2010-03-31,16.32,16.74,16.28,16.51,81600,7.64746825693491,7.8442781017825,7.62872446218752,7.73650128198501,174137.630292531,0.0,1.0
2010-04-01,16.65,16.67,16.22,16.35,108000,7.80210456360087,7.81147646097457,7.60060877006643,7.66152610299545,230476.275387174,0.0,1.0
2010-04-05,16.87,16.87,16.43,16.65,54100,7.90519543471151,7.90519543471151,7.69901369249023,7.80210456360087,115451.541652279,0.0,1.0
2010-04-06,16.73,16.81,16.58,16.7,37400,7.83959215309565,7.87707974259043,7.76930292279294,7.82553430703511,79813.0805507435,0.0,1.0
2010-04-07,16.81,16.93,16.45,16.66,67500,7.87707974259043,7.9333111268326,7.70838558986392,7.80679051228772,144047.672116984,0.0,1.0
2010-04-08,16.68,16.88,16.3,16.77,45700,7.81616240966141,7.90988138339836,7.63809635956121,7.85833594784304,97525.6091221653,0.0,1.0
2010-04-09,16.84,16.92,16.43,16.63,58300,7.89113758865097,7.92862517814575,7.69901369249023,7.79273266622718,124414.507917336,0.0,1.0
2010-04-12,17.0,17.0,16.65,16.9,71400,7.96611276764053,7.96611276764053,7.80210456360087,7.91925328077205,152370.426505965,0.0,1.0
2010-04-13,16.98,17.21,16.78,17.0,74700,7.95674087026683,8.06451769006432,7.86302189652989,7.96611276764053,159412.757142795,0.0,1.0
2010-04-14,17.87,17.92,16.84,17.0,181300,8.37379030339625,8.39722004683049,7.89113758865097,7.96611276764053,386901.377108283,0.0,1.0
2010-04-15,18.02,18.16,17.58,17.69,171800,8.44407953369896,8.50968281531482,8.23789779147767,8.289443227033,366628.00103256,0.0,1.0
2010-04-16,17.25,17.98,17.21,17.98,132500,8.08326148481171,8.42533573895157,8.06451769006432,8.42533573895157,282760.245266672,0.0,1.0
2010-04-19,18.0,18.0,17.14,17.14,132800,8.43470763632527,8.43470763632527,8.03171604925639,8.03171604925639,283400.457142747,0.0,1.0
2010-04-20,17.37,18.0,17.19,18.0,98900,8.13949286905388,8.43470763632527,8.05514579269063,8.43470763632527,211056.515146218,0.0,1.0
2010-04-21,17.69,17.72,17.07,17.37,58600,8.289443227033,8.30350107309354,7.99891440844846,8.13949286905388,125054.719793411,0.0,1.0
2010-04-22,17.72,17.75,17.36,17.59,64000,8.30350107309354,8.31755891915408,8.13480692036703,8.24258374016452,136578.53356277,0.0,1.0
2010-04-23,17.78,17.92,17.67,17.78,54000,8.33161676521462,8.39722004683049,8.2800713296593,8.33161676521462,115238.137693587,0.0,1.0
2010-04-26,17.83,18.0,17.59,17.83,108100,8.35504650864886,8.43470763632527,8.24258374016452,8.35504650864886,230689.679345866,0.0,1.0
2010-04-27,17.05,17.82,16.97,17.82,74800,7.98954251107477,8.35036055996201,7.95205492157999,8.35036055996201,159626.161101487,0.0,1.0
2010-04-28,17.04,17.33,17.0,17.19,35400,7.98485656238792,8.12074907430649,7.96611276764053,8.05514579269063,75545.001376907,0.0,1.0
2010-04-29,17.2,17.25,16.81,17.1,86200,8.05983174137748,8.08326148481171,7.87707974259043,8.012972254509,183954.212392355,0.0,1.0
2010-04-30,16.3,17.16,16.28,17.16,94600,7.63809635956121,8.04108794663009,7.62872446218752,8.04108794663009,201880.144922469,0.0,1.0
2010-05-03,16.86,16.89,16.33,16.33,70100,7.90050948602467,7.91456733208521,7.65215420562175,7.65215420562175,149596.175042971,0.0,1.0
2010-05-04,16.63,16.74,16.465,16.71,124500,7.79273266622718,7.8442781017825,7.71541451289419,7.83022025572196,265687.928571325,0.0,1.0
2010-05-05,16.01,16.7,15.988,16.57,92900,7.50220384764264,7.82553430703511,7.49189476053157,7.76461697410609,198252.277624708,0.0,1.0
2010-05-06,15.72,16.93,14.6,15.85,172600,7.36631133572407,7.9333111268326,6.84148508279716,7.42722866865308,368335.232702094,0.0,1.0
2010-05-07,15.59,16.37,15.5,15.74,156500,7.30539400279505,7.67089800036914,7.26322046461342,7.37568323309776,333977.19535271,0.0,1.0
2010-05-10,16.7,16.8,16.19,16.21,154300,7.82553430703511,7.87239379390358,7.58655092400589,7.59592282137959,329282.30826149,0.0,1.0
2010-05-11,16.72,16.79,16.33,16.33,115300,7.8349062044088,7.86770784521673,7.65215420562175,7.65215420562175,246054.764371677,0.0,1.0
2010-05-12,17.57,17.6,16.64,16.75,120900,8.23321184279083,8.24726968885137,7.79741861491402,7.84896405046934,258005.38605842,0.0,1.0
2010-05-13,17.0,17.6,16.81,17.15,121200,7.96611276764053,8.24726968885137,7.87707974259043,8.03640199794324,258645.597934495,0.0,1.0
2010-05-14,16.63,16.84,16.19,16.84,131600,7.79273266622718,7.89113758865097,7.58655092400589,7.89113758865097,280839.609638445,0.0,1.0
2010-05-17,17.18,17.25,16.44,16.66,122100,8.05045984400378,8.08326148481171,7.70369964117708,7.80679051228772,260566.233562722,0.0,1.0
2010-05-18,16.77,17.39,16.56,17.17,99400,7.85833594784304,8.14886476642758,7.75993102541924,8.04577389531693,212123.534939677,0.0,1.0
2010-05-19,16.7,17.0,16.58,16.74,133600,7.82553430703511,7.96611276764053,7.76930292279294,7.8442781017825,285107.688812282,0.0,1.0
2010-05-20,16.11,16.6,16.04,16.4,156700,7.54906333451111,7.77867482016663,7.51626169370318,7.68495584642969,334404.003270094,0.0,1.0
2010-05-21,16.28,16.61,15.8,15.86,158300,7.62872446218752,7.78336076885348,7.40379892521884,7.43191461733993,337818.466609163,0.0,1.0
2010-05-24,16.03,16.26,15.95,16.19,112600,7.51157574501633,7.61935256481382,7.47408815552155,7.58655092400589,240292.857486998,0.0,1.0
2010-05-25,16.07,16.1,15.7,15.75,81100,7.53031953976372,7.54437738582427,7.35693943835037,7.38036918178461,173070.610499072,0.0,1.0
2010-05-26,15.98,16.49,15.88,16.14,162600,7.4881460015821,7.72712938461131,7.44128651471362,7.56312118057166,346994.836832912,0.0,1.0
2010-05-27,16.35,16.5,16.12,16.36,86800,7.66152610299545,7.73181533329816,7.55374928319796,7.6662120516823,185234.636144506,0.0,1.0
2010-05-28,16.21,16.39,15.96,16.33,50400,7.59592282137959,7.68026989774284,7.4787741042084,7.65215420562175,107555.595180681,0.0,1.0
2010-06-01,15.34,16.13,15.3,16.12,140700,7.18824528562387,7.55843523188481,7.16950149087648,7.55374928319796,300259.369879401,0.0,1.0
2010-06-02,15.53,15.67,15.21,15.39,68000,7.27727831067396,7.34288159228983,7.12732795269485,7.2116750290581,145114.691910443,0.0,1.0
2010-06-03,15.67,15.78,15.26,15.44,56400,7.34288159228983,7.39442702784515,7.15075769612909,7.23510477249234,120359.832702191,0.0,1.0
2010-06-04,14.78,15.38,14.7,15.38,77000,6.92583215916041,7.20698908037126,6.88834456966563,7.20698908037126,164321.048192707,0.0,1.0
2010-06-07,14.38,15.25,14.34,14.82,107200,6.73839421168652,7.14607174744224,6.71965041693913,6.9445759539078,228769.043717639,0.0,1.0
2010-06-08,13.94,14.4,13.91,14.4,135100,6.53221246946523,6.74776610906021,6.51815462340469,6.74776610906021,288308.748192659,0.0,1.0
2010-06-09,14.15,14.68,13.72,14.09,128400,6.63061739188903,6.87897267229194,6.42912159835459,6.60250169976794,274010.682960307,0.0,1.0
2010-06-10,14.58,14.6,14.23,14.41,76100,6.83211318542347,6.84148508279716,6.66810498138381,6.75245205774706,162400.412564481,0.0,1.0
2010-06-11,14.5,14.75,14.17,14.41,82400,6.79462559592869,6.91177431309987,6.63998928926272,6.75245205774706,175844.861962066,0.0,1.0
2010-06-14,14.46,14.75,14.33,14.64,125200,6.7758818011813,6.91177431309987,6.71496446825228,6.86022887754455,267181.756282168,0.0,1.0
2010-06-15,14.45,14.58,14.21,14.58,107300,6.77119585249445,6.83211318542347,6.65873308401011,6.83211318542347,228982.447676331,0.0,1.0
2010-06-16,14.35,14.47,14.23,14.33,52000,6.72433636562598,6.78056774986814,6.66810498138381,6.71496446825228,110970.05851975,0.0,1.0
2010-06-17,14.23,14.41,14.14,14.35,37500,6.66810498138381,6.75245205774706,6.62593144320218,6.72433636562598,80026.4845094353,0.0,1.0
2010-06-18,14.14,14.34,14.12,14.33,102000,6.62593144320218,6.71965041693913,6.61655954582849,6.71496446825228,217672.037865664,0.0,1.0
2010-06-21,13.69,14.37,13.58,14.37,96300,6.41506375229405,6.73370826299967,6.36351831673873,6.73370826299967,205508.01222023,0.0,1.0
2010-06-22,13.06,13.9,13.02,13.71,106000,6.11984898502267,6.51346867471784,6.10110519027528,6.42443564966774,226208.196213337,0.0,1.0
2010-06-23,13.25,13.39,13.0,13.0,30100,6.20888201007276,6.27448529168863,6.09173329290158,6.09173329290158,64234.5915662402,0.0,1.0
2010-06-24,12.85,13.23,12.7812,13.2,59700,6.02144406259887,6.19951011269907,5.98920473563336,6.18545226663853,127402.163339021,0.0,1.0
2010-06-25,13.42,13.48,12.74,12.95,190200,6.28854313774917,6.31665882987025,5.96989862704355,6.06830354946734,405894.329431856,0.0,1.0
2010-06-28,13.26,13.44,13.1,13.39,72300,6.21356795875961,6.29791503512287,6.13859277977005,6.27448529168863,154291.062134191,0.0,1.0
2010-06-29,12.68,13.01,12.53,13.01,97100,5.94178293492246,6.09641924158843,5.87149370461975,6.09641924158843,207215.243889765,0.0,1.0
2010-06-30,12.29,12.84,12.23,12.62,94500,5.75903093613542,6.01675811391202,5.73091524401433,5.91366724280138,201666.740963777,0.0,1.0
2010-07-01,11.96,12.37,11.84,12.27,89800,5.60439462946945,5.7965185256302,5.54816324522729,5.74965903876172,191636.754905261,0.0,1.0
2010-07-02,11.42,12.01,11.36,12.01,124700,5.3513534003797,5.62782437290369,5.32323770825861,5.62782437290369,266114.736488709,0.0,1.0
2010-07-06,10.92,11.73,10.84,11.58,148700,5.11705596603733,5.49661780967196,5.07956837654255,5.42632857936925,317331.686574748,0.0,1.0
2010-07-07,11.38,11.42,10.74,10.93,108400,5.33260960563231,5.3513534003797,5.03270888967408,5.12174191472417,231329.891221941,0.0,1.0
2010-07-08,11.6,11.83,11.1,11.5,98600,5.43570047674295,5.54347729654044,5.20140304240058,5.38884098987447,210416.303270142,0.0,1.0
2010-07-09,11.56,11.63,11.4,11.54,56200,5.41695668199556,5.44975832280349,5.341981503006,5.40758478462186,119933.024784807,0.0,1.0
2010-07-12,11.6,11.77,11.39,11.48,70700,5.43570047674295,5.51536160441935,5.33729555431915,5.37946909250078,150876.598795122,0.0,1.0
2010-07-13,12.3,12.35,11.73,11.79,100100,5.76371688482226,5.7871466282565,5.49661780967196,5.52473350179305,213617.36265052,0.0,1.0
2010-07-14,12.07,12.44,11.9,12.25,60400,5.65594006502478,5.82932016643813,5.57627893734837,5.74028714138803,128895.991049864,0.0,1.0
2010-07-15,11.95,12.17,11.68,12.05,83700,5.59970868078261,5.70279955189325,5.47318806623773,5.64656816765108,178619.11342506,0.0,1.0
2010-07-16,11.58,11.88,11.46,11.88,142100,5.42632857936925,5.56690703997468,5.37009719512709,5.56690703997468,303247.025301087,0.0,1.0
2010-07-19,11.58,11.67,11.27,11.59,53000,5.42632857936925,5.46850211755088,5.28106417007699,5.4310145280561,113104.098106669,0.0,1.0
2010-07-20,11.73,11.76,11.24,11.42,51100,5.49661780967196,5.51067565573251,5.26700632401644,5.3513534003797,109049.422891524,0.0,1.0
2010-07-21,11.78,11.96,11.61,11.83,84000,5.5200475531062,5.60439462946945,5.4403864254298,5.54347729654044,179259.325301135,0.0,1.0
2010-07-22,12.19,12.38,11.9,11.99,105600,5.71217144926694,5.80120447431704,5.57627893734837,5.61845247553,225354.58037857,0.0,1.0
2010-07-23,12.46,12.51,11.99,12.1,64200,5.83869206381182,5.86212180724606,5.61845247553,5.66999791108532,137005.341480153,0.0,1.0
2010-07-26,12.63,12.64,12.24,12.46,104500,5.91835319148823,5.92303914017508,5.73560119270118,5.83869206381182,223007.13683296,0.0,1.0
2010-07-27,12.36,12.69,12.33,12.69,86300,5.79183257694335,5.94646888360931,5.77777473088281,5.94646888360931,184167.616351047,0.0,1.0
2010-07-28,12.23,12.41,12.085,12.34,46400,5.73091524401433,5.81526232037759,5.66296898805505,5.78246067956965,99019.4368330081,0.0,1.0
2010-07-29,12.11,12.45,11.86,12.38,56300,5.67468385977216,5.83400611512497,5.55753514260098,5.80120447431704,120146.428743499,0.0,1.0
2010-07-30,12.12,12.36,11.89,11.92,62900,5.67936980845901,5.79183257694335,5.57159298866152,5.58565083472207,134231.09001716,0.0,1.0
2010-08-02,12.2,12.47,12.04,12.36,45300,5.71685739795379,5.84337801249867,5.64188221896423,5.79183257694335,96671.9932873979,0.0,1.0
2010-08-03,12.14,12.34,11.86,12.18,41900,5.68874170583271,5.78246067956965,5.55753514260098,5.7074855005801,89416.2586918757,0.0,1.0
2010-08-04,12.42,12.555,12.13,12.17,64700,5.81994826906443,5.88320857633687,5.68405575714586,5.70279955189325,138072.361273613,0.0,1.0
2010-08-05,12.3,12.51,12.26,12.36,82000,5.76371688482226,5.86212180724606,5.74497309007488,5.79183257694335,174991.246127299,0.0,1.0
2010-08-06,12.3,12.44,11.87,12.14,62600,5.76371688482226,5.82932016643813,5.56222109128783,5.68874170583271,133590.878141084,0.0,1.0
2010-08-09,12.51,12.53,12.32,12.42,59600,5.86212180724606,5.87149370461975,5.77308878219596,5.81994826906443,127188.759380329,0.0,1.0
2010-08-10,12.12,12.48,12.1,12.34,36900,5.67936980845901,5.84806396118552,5.66999791108532,5.78246067956965,78746.0607572844,0.0,1.0
2010-08-11,11.41,11.87,11.36,11.83,81000,5.34666745169285,5.56222109128783,5.32323770825861,5.54347729654044,172857.20654038,0.0,1.0
2010-08-12,11.48,11.58,11.24,11.24,38500,5.37946909250078,5.42632857936925,5.26700632401644,5.26700632401644,82160.5240963536,0.0,1.0
2010-08-13,10.95,11.5,10.94,11.42,38400,5.13111381209787,5.38884098987447,5.12642786341102,5.3513534003797,81947.1201376618,0.0,1.0
2010-08-16,10.92,11.05,10.74,10.85,50500,5.11705596603733,5.17797329896634,5.03270888967408,5.0842543252294,107768.999139373,0.0,1.0
2010-08-17,11.5,11.57,10.98,11.07,64600,5.38884098987447,5.42164263068241,5.14517165815841,5.18734519634004,137858.957314921,0.0,1.0
2010-08-18,11.1,11.53,11.06,11.46,62200,5.20140304240058,5.40289883593502,5.18265924765319,5.37009719512709,132737.262306317,0.0,1.0
2010-08-19,10.79,11.14,10.5,11.02,64000,5.05613863310831,5.22014683714797,4.92024612118974,5.1639154529058,136578.53356277,0.0,1.0
2010-08-20,10.5,10.75,10.29,10.71,53600,4.92024612118974,5.03739483836092,4.82184119876594,5.01865104361353,114384.52185882,0.0,1.0
2010-08-23,10.0,10.7,9.99,10.6,72400,4.68594868684737,5.01396509492668,4.68126273816052,4.96710560805821,154504.466092883,0.0,1.0
2010-08-24,10.11,10.26,9.88,9.96,60200,4.73749412240269,4.8077833527054,4.6297173026052,4.66720489209998,128469.18313248,0.0,1.0
2010-08-25,10.35,10.43,9.9,10.06,46700,4.84995689088703,4.88744448038181,4.6390891999789,4.71406437896845,99659.6487090835,0.0,1.0
2010-08-26,10.04,10.43,10.01,10.37,26600,4.70469248159476,4.88744448038181,4.69063463553422,4.85932878826072,56765.4530120261,0.0,1.0
2010-08-27,10.59,10.62,9.94,10.17,71400,4.96241965937136,4.97647750543191,4.65783299472629,4.76560981452378,152370.426505965,0.0,1.0
2010-08-30,9.87,10.51,9.86,10.51,82800,4.62503135391835,4.92493206987659,4.62034540523151,4.92493206987659,176698.477796833,0.0,1.0
2010-08-31,9.61,10.14,9.56,9.84,76700,4.50319668806032,4.75155196846323,4.47976694462609,4.61097350785781,163680.836316632,0.0,1.0
2010-09-01,10.12,10.12,9.68,9.76,74400,4.74218007108954,4.74218007108954,4.53599832886825,4.57348591836303,158772.54526672,0.0,1.0
2010-09-02,10.28,10.42,9.94,10.04,46400,4.8171552500791,4.88275853169496,4.65783299472629,4.70469248159476,99019.4368330079,0.0,1.0
2010-09-03,10.25,10.51,10.06,10.41,46200,4.80309740401855,4.92493206987659,4.71406437896845,4.87807258300811,98592.6289156244,0.0,1.0
2010-09-07,9.92,10.36,9.87,10.24,50300,4.64846109735259,4.85464283957387,4.62503135391835,4.79841145533171,107342.191221989,0.0,1.0
2010-09-08,10.08,10.32,9.98,9.98,26700,4.72343627634215,4.83589904482649,4.67657678947368,4.67657678947368,56978.856970718,0.0,1.0
2010-09-09,9.99,10.36,9.82,10.24,59400,4.68126273816052,4.85464283957387,4.60160161048412,4.79841145533171,126761.951462946,0.0,1.0
2010-09-10,9.76,10.25,9.74,10.0,47600,4.57348591836303,4.80309740401855,4.56411402098934,4.68594868684737,101580.28433731,0.0,1.0
2010-09-13,10.2,10.27,9.7301,9.89,61100,4.77966766058432,4.81246930139225,4.55947493178936,4.63440325129205,130389.818760707,0.0,1.0
2010-09-14,10.16,10.28,9.96,10.16,64400,4.76092386583693,4.8171552500791,4.66720489209998,4.76092386583693,137432.149397537,0.0,1.0
2010-09-15,10.64,10.78,10.11,10.15,61200,4.9858494028056,5.05145268442146,4.73749412240269,4.75623791715008,130603.222719399,0.0,1.0
2010-09-16,10.36,10.64,10.3,10.62,26100,4.85464283957387,4.9858494028056,4.82652714745279,4.97647750543191,55698.4332185671,0.0,1.0
2010-09-17,10.3,10.53,10.28,10.48,88700,4.82652714745279,4.93430396725028,4.8171552500791,4.91087422381604,189289.311359651,0.0,1.0
2010-09-20,10.61,10.65,10.28,10.3,72100,4.97179155674506,4.99053535149245,4.8171552500791,4.82652714745279,153864.254216808,0.0,1.0
2010-09-21,10.47,10.7,10.21,10.58,52400,4.9061882751292,5.01396509492668,4.78435360927117,4.95773371068452,111823.674354518,0.0,1.0
2010-09-22,10.25,10.45,10.12,10.45,36800,4.80309740401855,4.8968163777555,4.74218007108954,4.8968163777555,78532.6567985926,0.0,1.0
2010-09-23,10.11,10.52,10.06,10.14,43200,4.73749412240269,4.92961801856343,4.71406437896845,4.75155196846323,92190.5101548696,0.0,1.0
2010-09-24,11.01,11.06,10.27,10.27,63300,5.15922950421895,5.18265924765319,4.81246930139225,4.81246930139225,135084.705851927,0.0,1.0
2010-09-27,10.64,11.05,10.56,11.05,39700,4.9858494028056,5.17797329896634,4.94836181331082,5.17797329896634,84721.3716006556,0.0,1.0
2010-09-28,10.92,10.97,10.46,10.64,49000,5.11705596603733,5.14048570947157,4.90150232644235,4.9858494028056,104567.939758995,0.0,1.0
2010-09-29,11.06,11.31,10.76,10.85,92100,5.18265924765319,5.29980796482438,5.04208078704777,5.0842543252294,196545.045955173,0.0,1.0
2010-09-30,10.91,11.22,10.68,11.18,122200,5.11237001735048,5.25763442664275,5.00459319755299,5.23889063189536,260779.637521413,0.0,1.0
2010-10-01,10.99,11.05,10.62,11.05,38600,5.14985760684526,5.17797329896634,4.97647750543191,5.17797329896634,82373.9280550454,0.0,1.0
2010-10-04,10.7,11.06,10.6,10.92,43400,5.01396509492668,5.18265924765319,4.96710560805821,5.11705596603733,92617.3180722533,0.0,1.0
2010-10-05,11.41,11.43,10.74,10.83,55600,5.34666745169285,5.35603934906654,5.03270888967408,5.0748824278557,118652.601032656,0.0,1.0
2010-10-06,11.43,11.495,11.295,11.35,43100,5.35603934906654,5.38649801553105,5.2927790417941,5.31855175957176,91977.1061961778,0.0,1.0
2010-10-07,11.66,11.67,11.41,11.5,46200,5.46381616886403,5.46850211755088,5.34666745169285,5.38884098987447,98592.6289156244,0.0,1.0
2010-10-08,11.93,12.0,11.47,11.65,39300,5.59033678340891,5.62313842421684,5.37478314381393,5.45913022017719,83867.7557658883,0.0,1.0
2010-10-11,11.59,12.11,11.57,11.94,35900,5.4310145280561,5.67468385977216,5.42164263068241,5.59502273209576,76612.0211703661,0.0,1.0
2010-10-12,11.68,11.71,11.4,11.55,26700,5.47318806623773,5.48724591229827,5.341981503006,5.41227073330871,56978.8569707179,0.0,1.0
2010-10-13,11.73,11.92,11.61,11.74,36500,5.49661780967196,5.58565083472207,5.4403864254298,5.50130375835881,77892.4449225171,0.0,1.0
2010-10-14,11.79,11.9,11.58,11.76,48100,5.52473350179305,5.57627893734837,5.42632857936925,5.51067565573251,102647.304130769,0.0,1.0
2010-10-15,11.37,11.95,11.34,11.95,58500,5.32792365694546,5.59970868078261,5.31386581088492,5.59970868078261,124841.315834719,0.0,1.0
2010-10-18,11.66,11.68,11.26,11.44,23400,5.46381616886403,5.47318806623773,5.27637822139014,5.36072529775339,49936.5263338877,0.0,1.0
2010-10-19,11.11,11.68,11.01,11.44,47900,5.20608899108743,5.47318806623773,5.15922950421895,5.36072529775339,102220.496213385,0.0,1.0
2010-10-20,10.76,11.2,10.67,11.01,74500,5.04208078704777,5.24826252926905,4.99990724886614,5.15922950421895,158985.949225412,0.0,1.0
2010-10-21,10.73,11.02,10.44,10.81,77300,5.02802294098723,5.1639154529058,4.89213042906865,5.06551053048201,164961.260068783,0.0,1.0
2010-10-22,10.88,10.88,10.74,10.75,53800,5.09831217128994,5.09831217128994,5.03270888967408,5.03739483836092,114811.329776203,0.0,1.0
2010-10-25,11.04,11.17,10.91,10.97,52800,5.1732873502795,5.23420468320851,5.11237001735048,5.14048570947157,112677.290189285,0.0,1.0
2010-10-26,11.01,11.16,10.94,10.94,48500,5.15922950421895,5.22951873452166,5.12642786341102,5.12642786341102,103500.919965536,0.0,1.0
2010-10-27,10.81,10.95,10.62,10.92,57000,5.06551053048201,5.13111381209787,4.97647750543191,5.11705596603733,121640.256454342,0.0,1.0
2010-10-28,10.7,10.96,10.52,10.93,52900,5.01396509492668,5.13579976078472,4.92961801856343,5.12174191472417,112890.694147977,0.0,1.0
2010-10-29,10.69,10.76,10.61,10.67,41200,5.00927914623984,5.04208078704777,4.97179155674506,4.99990724886614,87922.4309810329,0.0,1.0
2010-11-01,10.71,10.94,10.39,10.72,124200,5.01865104361353,5.12642786341102,4.86870068563442,5.02333699230038,265047.71669525,0.0,1.0
2010-11-02,10.89,10.98,10.75,10.86,59700,5.10299811997679,5.14517165815841,5.03739483836092,5.08894027391624,127402.163339021,0.0,1.0
2010-11-03,10.5,10.96,10.45,10.88,71900,4.92024612118974,5.13579976078472,4.8968163777555,5.09831217128994,153437.446299424,0.0,1.0
2010-11-04,10.9,10.93,10.37,10.47,64500,5.10768406866363,5.12174191472417,4.85932878826072,4.9061882751292,137645.553356229,0.0,1.0
2010-11-05,10.56,10.97,10.46,10.87,53800,4.94836181331082,5.14048570947157,4.90150232644235,5.09362622260309,114811.329776203,0.0,1.0
2010-11-08,10.53,10.58,10.32,10.53,43500,4.93430396725028,4.95773371068452,4.83589904482649,4.93430396725028,92830.722030945,0.0,1.0
2010-11-09,10.56,10.65,10.5,10.52,55500,4.94836181331082,4.99053535149245,4.92024612118974,4.92961801856343,118439.197073964,0.0,1.0
2010-11-10,10.86,10.9,10.45,10.58,64300,5.08894027391624,5.10768406866363,4.8968163777555,4.95773371068452,137218.745438845,0.0,1.0
2010-11-11,10.71,10.88,10.58,10.68,22700,5.01865104361353,5.09831217128994,4.95773371068452,5.00459319755299,48442.6986230449,0.0,1.0
2010-11-12,10.64,10.85,10.45,10.65,44700,4.9858494028056,5.0842543252294,4.8968163777555,4.99053535149245,95391.569535247,0.0,1.0
2010-11-15,10.55,10.73,10.5,10.72,32900,4.94367586462398,5.02802294098723,4.92024612118974,5.02333699230038,70209.9024096112,0.0,1.0
2010-11-16,10.54,10.69,10.4,10.5,86200,4.93898991593713,5.00927914623984,4.87338663432126,4.92024612118974,183954.212392355,0.0,1.0
2010-11-17,10.83,11.03,10.44,10.44,61200,5.12174191472417,5.21632625294623,4.93730245519117,4.93730245519117,129408.316747583,0.1,1.0
2010-11-18,11.38,11.5,10.89,11.01,110300,5.38184884483482,5.43859944776805,5.15011721619079,5.20686781912402,233231.002242785,0.0,1.0
2010-11-19,12.25,12.34,11.4,11.4,222800,5.79329071610075,5.83585366830068,5.39130727865703,5.39130727865703,471113.937440549,0.0,1.0
2010-11-22,12.04,12.47,11.84,12.11,45100,5.6939771609676,5.89733348814501,5.59939282274554,5.72708167934531,95364.6255770589,0.0,1.0
2010-11-23,11.6,11.98,11.57,11.87,51800,5.48589161687908,5.66560185950098,5.47170396614577,5.61358047347885,109531.875939948,0.0,1.0
2010-11-24,12.03,12.11,11.56,11.74,36700,5.68924794405649,5.72708167934531,5.46697474923467,5.55210065363452,77602.6997489593,0.0,1.0
2010-11-26,12.02,12.14,11.82,11.91,21600,5.68451872714539,5.74126933007862,5.58993438892334,5.63249734112326,45673.5235579706,0.0,1.0
2010-11-29,12.21,12.31,11.71,11.92,76300,5.77437384845634,5.82166601756737,5.53791300290121,5.63722655803436,161337.492938572,0.0,1.0
2010-11-30,12.01,12.15,11.89,12.03,88600,5.67978951023429,5.74599854698973,5.62303890730106,5.68924794405649,187346.027186861,0.0,1.0
2010-12-01,11.96,12.32,11.91,12.28,67800,5.65614342567878,5.82639523447847,5.63249734112326,5.80747836683406,143364.115612519,0.0,1.0
2010-12-02,12.18,12.26,11.88,12.01,52400,5.76018619772303,5.79801993301185,5.61830969038995,5.67978951023429,110800.584927669,0.0,1.0
2010-12-03,12.39,12.45,11.96,12.13,60000,5.85949975285619,5.8878750543228,5.65614342567878,5.73654011316752,126870.89877214,0.0,1.0
2010-12-06,12.48,12.62,12.24,12.35,53100,5.90206270505611,5.96827174181155,5.78856149918965,5.84058288521178,112280.745413344,0.0,1.0
2010-12-07,12.45,12.55,12.09,12.22,75400,5.8878750543228,5.93516722343383,5.71762324552311,5.77910306536744,159434.42945699,0.0,1.0
2010-12-08,12.71,12.78,12.37,12.5,72400,6.01083469401147,6.04393921238919,5.85004131903398,5.91152113887832,153090.884518383,0.0,1.0
2010-12-09,12.95,13.0,12.75,12.85,56500,6.12433589987794,6.14798198443345,6.02975156165588,6.07704373076691,119470.096343766,0.0,1.0
2010-12-10,13.29,13.33,12.84,13.0,73800,6.28512927485543,6.30404614249984,6.07231451385581,6.14798198443345,156051.205489733,0.0,1.0
2010-12-13,12.82,13.5,12.74,13.29,105200,6.0628560800336,6.38444282998858,6.02502234474478,6.28512927485543,222446.975847153,0.0,1.0
2010-12-14,12.89,13.09,12.775,12.91,35600,6.09596059841132,6.19054493663337,6.04157460393364,6.10541903223353,75276.7332714701,0.0,1.0
2010-12-15,13.09,13.18,12.77,12.91,42200,6.19054493663337,6.2331078888333,6.03920999547809,6.10541903223353,89232.5321364056,0.0,1.0
2010-12-16,13.22,13.23,12.85,13.17,64000,6.25202475647771,6.25675397338881,6.07704373076691,6.2283786719222,135328.958690283,0.0,1.0
2010-12-17,13.64,13.78,13.1,13.22,157500,6.45065186674402,6.51686090349946,6.19527415354448,6.25202475647771,333036.109276869,0.0,1.0
2010-12-20,13.62,13.87,13.56,13.7,43000,6.44119343292182,6.55942385569938,6.4128181314552,6.47902716821064,90924.144120034,0.0,1.0
2010-12-21,13.47,13.74,13.42,13.74,30900,6.37025517925528,6.49794403585505,6.34660909469976,6.49794403585505,65338.5128676523,0.0,1.0
2010-12-22,13.65,13.67,13.41,13.54,30500,6.45538108365512,6.46483951747733,6.34187987778866,6.40335969763299,64492.7068758381,0.0,1.0
2010-12-23,13.76,13.86,13.56,13.7,40600,6.50740246967725,6.55469463878828,6.4128181314552,6.47902716821064,85849.3081691485,0.0,1.0
2010-12-27,14.0,14.0,13.64,13.73,16200,6.62090367554372,6.62090367554372,6.45065186674402,6.49321481894394,34255.1426684779,0.0,1.0
2010-12-28,13.82,14.06,13.7,14.06,44700,6.53577777114387,6.64927897701033,6.47902716821064,6.64927897701033,94518.8195852447,0.0,1.0
2010-12-29,13.62,13.93,13.59,13.91,22700,6.44119343292182,6.587799157166,6.42700578218851,6.57834072334379,47999.4900354598,0.0,1.0
2010-12-30,13.9,14.01,13.67,13.695,48800,6.57361150643269,6.62563289245482,6.46483951747733,6.47666255975509,103188.331001341,0.0,1.0
2010-12-31,12.98,13.81,12.8,13.81,78900,6.13852355061125,6.53104855423277,6.0533976462114,6.53104855423277,166835.231885365,0.0,1.0
2011-01-03,13.57,13.79,13.09,13.13,71200,6.4175473483663,6.52159012041056,6.19054493663337,6.20946180427779,150553.46654294,0.0,1.0
2011-01-04,12.95,13.7,12.66,13.56,126000,6.12433589987794,6.47902716821064,5.98718860945596,6.4128181314552,266428.887421495,0.0,1.0
2011-01-05,13.16,13.29,12.92,13.0,56100,6.22364945501109,6.28512927485543,6.11014824914463,6.14798198443345,118624.290351951,0.0,1.0
2011-01-06,13.14,13.26,13.0,13.2,67200,6.21419102118889,6.27094162412212,6.14798198443345,6.2425663226555,142095.406624797,0.0,1.0
2011-01-07,12.78,13.37,12.62,13.2,79600,6.04393921238919,6.32296301014425,5.96827174181155,6.2425663226555,168315.39237104,0.0,1.0
2011-01-10,12.76,12.95,12.46,12.68,94100,6.03448077856699,6.12433589987794,5.89260427123391,5.99664704327817,198975.859574307,0.0,1.0
2011-01-11,12.83,12.86,12.43,12.83,71700,6.06758529694471,6.08177294767801,5.8784166205006,6.06758529694471,151610.724032708,0.0,1.0
2011-01-12,12.9,13.22,12.8,12.96,39200,6.10068981532242,6.25202475647771,6.0533976462114,6.12906511678904,82888.9871977985,0.0,1.0
2011-01-13,13.13,13.24,12.86,12.93,25000,6.20946180427779,6.26148319029991,6.08177294767801,6.11487746605573,52862.8744883919,0.0,1.0
2011-01-14,13.01,13.17,12.83,13.17,37600,6.15271120134455,6.2283786719222,6.06758529694471,6.2283786719222,79505.7632305414,0.0,1.0
2011-01-18,13.02,13.05,12.765,12.92,38000,6.15744041825566,6.17162806898896,6.03684538702254,6.11014824914463,80351.5692223556,0.0,1.0
2011-01-19,12.81,12.97,12.78,12.97,48300,6.0581268631225,6.13379433370014,6.04393921238919,6.13379433370014,102131.073511573,0.0,1.0
2011-01-20,12.77,12.9699,12.75,12.77,84700,6.03920999547809,6.13374704153103,6.02975156165588,6.03920999547809,179099.418766672,0.0,1.0
2011-01-21,12.75,13.02,12.67,12.84,53700,6.02975156165588,6.15744041825566,5.99191782636706,6.07231451385581,113549.454401066,0.0,1.0
2011-01-24,12.85,13.05,12.79,12.79,28300,6.07704373076691,6.17162806898896,6.0486684293003,6.0486684293003,59840.7739208596,0.0,1.0
2011-01-25,12.54,12.825,12.46,12.78,52200,5.93043800652273,6.06522068848915,5.89260427123391,6.04393921238919,110377.681931762,0.0,1.0
2011-01-26,12.69,12.89,12.3,12.62,38400,6.00137626018927,6.09596059841132,5.81693680065627,5.96827174181155,81197.3752141699,0.0,1.0
2011-01-27,12.68,12.7399,12.505,12.69,17500,5.99664704327817,6.02497505257567,5.91388574733387,6.00137626018927,37004.0121418743,0.0,1.0
2011-01-28,11.98,12.68,11.94,12.64,69100,5.66560185950098,5.99664704327817,5.64668499185657,5.97773017563376,146112.985085915,0.0,1.0
2011-01-31,12.04,12.29,11.94,12.08,35200,5.6939771609676,5.81220758374516,5.64668499185657,5.71289402861201,74430.9272796557,0.0,1.0
2011-02-01,12.35,12.46,12.07,12.2,44000,5.84058288521178,5.89260427123391,5.7081648117009,5.76964463154524,93038.6590995697,0.0,1.0
2011-02-02,12.02,12.56,11.97,12.33,36500,5.68451872714539,5.93989644034493,5.66087264258988,5.83112445138957,77179.7967530522,0.0,1.0
2011-02-03,12.2,12.26,11.96,11.96,22000,5.76964463154524,5.79801993301185,5.65614342567878,5.65614342567878,46519.3295497849,0.0,1.0
2011-02-04,11.95,12.27,11.92,12.23,23000,5.65141420876767,5.80274914992296,5.63722655803436,5.78383228227855,48633.8445293206,0.0,1.0
2011-02-07,12.36,12.53,11.92,12.0,13400,5.84531210212288,5.92570878961163,5.63722655803436,5.67506029332319,28334.5007257781,0.0,1.0
2011-02-08,12.26,12.49,12.02,12.38,18800,5.79801993301185,5.90679192196722,5.68451872714539,5.85477053594509,39752.8816152707,0.0,1.0
2011-02-09,12.14,12.29,12.02,12.18,16300,5.74126933007862,5.81220758374516,5.68451872714539,5.76018619772303,34466.5941664315,0.0,1.0
2011-02-10,12.1,12.23,12.0,12.02,29900,5.72235246243421,5.78383228227855,5.67506029332319,5.68451872714539,63223.9978881167,0.0,1.0
2011-02-11,12.46,12.46,12.0,12.08,54000,5.89260427123391,5.89260427123391,5.67506029332319,5.71289402861201,114183.808894926,0.0,1.0
2011-02-14,12.4,12.58,12.34,12.42,21600,5.86422896976729,5.94935487416714,5.83585366830068,5.8736874035895,45673.5235579706,0.0,1.0
2011-02-15,11.98,12.435,11.98,12.39,53200,5.66560185950098,5.88078122895615,5.66560185950098,5.85949975285619,112492.196911298,0.0,1.0
2011-02-16,12.16,12.18,11.97,12.06,38700,5.75072776390083,5.76018619772303,5.66087264258988,5.7034355947898,81831.7297080306,0.0,1.0
2011-02-17,12.53,12.63,12.05,12.12,48600,5.92570878961163,5.97300095872265,5.6987063778787,5.73181089625642,102765.428005434,0.0,1.0
2011-02-18,12.93,13.14,12.43,12.56,45100,6.11487746605573,6.21419102118889,5.8784166205006,5.93989644034493,95364.625577059,0.0,1.0
2011-02-22,12.79,13.03,12.66,12.77,66000,6.0486684293003,6.16216963516676,5.98718860945596,6.03920999547809,139557.988649354,0.0,1.0
2011-02-23,12.72,13.07,12.61,12.82,70500,6.01556391092258,6.18108650281117,5.96354252490045,6.0628560800336,149073.306057265,0.0,1.0
2011-02-24,13.0,13.04,12.65,12.68,42600,6.14798198443345,6.16689885207786,5.98245939254486,5.99664704327817,90078.3381282198,0.0,1.0
2011-02-25,13.37,13.48,12.94,13.01,44800,6.32296301014425,6.37498439616638,6.11960668296684,6.15271120134455,94730.2710831982,0.0,1.0
2011-02-28,13.3,13.59,12.8,13.48,94600,6.28985849176653,6.42700578218851,6.0533976462114,6.37498439616638,200033.117064075,0.0,1.0
2011-03-01,12.61,13.66,12.47,13.28,87700,5.96354252490045,6.46011030056623,5.89733348814501,6.28040005794433,185442.963705279,0.0,1.0
2011-03-02,12.11,12.55,11.93,12.55,67900,5.72708167934531,5.93516722343383,5.64195577494547,5.93516722343383,143575.567110472,0.0,1.0
2011-03-03,12.51,12.71,12.21,12.21,60200,5.91625035578942,6.01083469401147,5.77437384845634,5.77437384845634,127293.801768048,0.0,1.0
2011-03-04,12.42,12.6,12.0,12.48,41500,5.8736874035895,5.95881330798934,5.67506029332319,5.90206270505611,87752.3716507305,0.0,1.0
2011-03-07,12.05,12.43,12.0,12.41,36200,5.6987063778787,5.8784166205006,5.67506029332319,5.86895818667839,76545.4422591914,0.0,1.0
2011-03-08,12.58,12.94,12.0,12.16,43200,5.94935487416714,6.11960668296684,5.67506029332319,5.75072776390083,91347.0471159412,0.0,1.0
2011-03-09,12.62,12.82,12.54,12.6,22100,5.96827174181155,6.0628560800336,5.93043800652273,5.95881330798934,46730.7810477384,0.0,1.0
2011-03-10,12.24,12.57,12.17,12.47,60400,5.78856149918965,5.94462565725604,5.75545698081193,5.89733348814501,127716.704763955,0.0,1.0
2011-03-11,11.94,12.19,11.91,12.19,35000,5.64668499185657,5.76491541463414,5.63249734112326,5.76491541463414,74008.0242837486,0.0,1.0
2011-03-14,11.98,12.08,11.81,11.81,33300,5.66560185950098,5.71289402861201,5.58520517201223,5.58520517201223,70413.348818538,0.0,1.0
2011-03-15,11.69,11.99,11.59,11.69,32500,5.528454569079,5.67033107641208,5.48116239996798,5.528454569079,68721.7368349095,0.0,1.0
2011-03-16,11.31,11.69,11.26,11.61,46000,5.3487443264571,5.528454569079,5.32509824190159,5.49062083379018,97267.6890586411,0.0,1.0
2011-03-17,11.22,11.78,11.17,11.78,30200,5.30618137425718,5.57101752127893,5.28253528970167,5.57101752127893,63858.3523819774,0.0,1.0
2011-03-18,11.83,11.84,11.24,11.43,169900,5.59466360583444,5.59939282274554,5.31563980807938,5.40549492939033,359256.095023111,0.0,1.0
2011-03-21,12.72,12.8,11.94,11.94,64700,6.01556391092258,6.0533976462114,5.64668499185657,5.64668499185657,136809.119175958,0.0,1.0
2011-03-22,12.41,12.81,12.25,12.81,43300,5.86895818667839,6.0581268631225,5.79329071610075,6.0581268631225,91558.4986138948,0.0,1.0
2011-03-23,12.58,12.68,11.97,12.41,51800,5.94935487416714,5.99664704327817,5.66087264258988,5.86895818667839,109531.875939948,0.0,1.0
2011-03-24,12.74,12.89,12.67,12.73,24400,6.02502234474478,6.09596059841132,5.99191782636706,6.02029312783368,51594.1655006705,0.0,1.0
2011-03-25,12.87,13.27,12.56,12.87,38600,6.08650216458912,6.27567084103322,5.93989644034493,6.08650216458912,81620.278210077,0.0,1.0
2011-03-28,12.82,13.28,12.81,12.96,55500,6.0628560800336,6.28040005794433,6.0581268631225,6.12906511678904,117355.58136423,0.0,1.0
2011-03-29,13.03,13.28,12.61,12.88,37800,6.16216963516676,6.28040005794433,5.96354252490045,6.09123138150022,79928.6662264485,0.0,1.0
2011-03-30,13.09,13.17,12.91,13.16,31700,6.19054493663337,6.2283786719222,6.10541903223353,6.22364945501109,67030.124851281,0.0,1.0
2011-03-31,13.26,13.29,12.91,13.12,33800,6.27094162412212,6.28512927485543,6.10541903223353,6.20473258736668,71470.6063083058,0.0,1.0
2011-04-01,13.47,13.58,13.16,13.34,35500,6.37025517925528,6.4222765652774,6.22364945501109,6.30877535941094,75065.2817735164,0.0,1.0
2011-04-04,13.44,13.65,13.26,13.65,41800,6.35606752852197,6.45538108365512,6.27094162412212,6.45538108365512,88386.7261445912,0.0,1.0
2011-04-05,13.45,13.58,13.29,13.29,28800,6.36079674543307,6.4222765652774,6.28512927485543,6.28512927485543,60898.0314106275,0.0,1.0
2011-04-06,13.5,13.66,13.49,13.5,63300,6.38444282998858,6.46011030056623,6.37971361307748,6.38444282998858,133848.798204608,0.0,1.0
2011-04-07,13.06,13.76,13.03,13.48,26300,6.17635728590007,6.50740246967725,6.16216963516676,6.37498439616638,55611.7439617882,0.0,1.0
2011-04-08,12.39,13.19,12.34,13.19,66000,5.85949975285619,6.2378371057444,5.83585366830068,6.2378371057444,139557.988649355,0.0,1.0
2011-04-11,12.16,12.9,12.13,12.43,46600,5.75072776390083,6.10068981532242,5.73654011316752,5.8784166205006,98536.3980463624,0.0,1.0
2011-04-12,12.05,12.62,12.05,12.11,53300,5.6987063778787,5.96827174181155,5.6987063778787,5.72708167934531,112703.648409251,0.0,1.0
2011-04-13,11.98,12.42,11.89,12.19,87900,5.66560185950098,5.8736874035895,5.62303890730106,5.76491541463414,185865.866701186,0.0,1.0
2011-04-14,12.13,12.29,11.83,11.9,23700,5.73654011316752,5.81220758374516,5.59466360583444,5.62776812421216,50114.0050149955,0.0,1.0
2011-04-15,12.48,12.51,11.96,12.1,42100,5.90206270505611,5.91625035578942,5.65614342567878,5.72235246243421,89021.080638452,0.0,1.0
2011-04-18,12.17,12.42,12.03,12.22,54700,5.75545698081193,5.8736874035895,5.68924794405649,5.77910306536744,115663.969380601,0.0,1.0
2011-04-19,11.97,12.25,11.82,12.25,19100,5.66087264258988,5.79329071610075,5.58993438892334,5.79329071610075,40387.2361091314,0.0,1.0
2011-04-20,12.54,12.67,12.15,12.23,40700,5.93043800652273,5.99191782636706,5.74599854698973,5.78383228227855,86060.759667102,0.0,1.0
2011-04-21,12.4,12.73,12.3,12.69,14300,5.86422896976729,6.02029312783368,5.81693680065627,6.00137626018927,30237.5642073602,0.0,1.0
2011-04-25,12.53,12.65,12.28,12.36,17100,5.92570878961163,5.98245939254486,5.80747836683406,5.84531210212288,36158.20615006,0.0,1.0
2011-04-26,12.84,13.11,12.54,12.54,56200,6.07231451385581,6.20000337045558,5.93043800652273,5.93043800652273,118835.741849905,0.0,1.0
2011-04-27,12.86,12.96,12.66,12.92,13600,6.08177294767801,6.12906511678904,5.98718860945596,6.11014824914463,28757.4037216852,0.0,1.0
2011-04-28,13.01,13.02,12.72,12.86,12000,6.15271120134455,6.15744041825566,6.01556391092258,6.08177294767801,25374.1797544281,0.0,1.0
2011-04-29,13.1,13.26,12.84,13.02,41000,6.19527415354448,6.27094162412212,6.07231451385581,6.15744041825566,86695.1141609627,0.0,1.0
2011-05-02,12.28,13.21,12.27,13.21,46000,5.80747836683406,6.24729553956661,5.80274914992296,6.24729553956661,97267.6890586411,0.0,1.0
2011-05-03,12.03,12.6,11.94,12.27,87000,5.68924794405649,5.95881330798934,5.64668499185657,5.80274914992296,183962.803219604,0.0,1.0
2011-05-04,11.91,12.27,11.89,12.02,33000,5.63249734112326,5.80274914992296,5.62303890730106,5.68451872714539,69778.9943246773,0.0,1.0
2011-05-05,12.04,12.37,11.62,11.84,48000,5.6939771609676,5.85004131903398,5.49535005070128,5.59939282274554,101496.719017712,0.0,1.0
2011-05-06,11.99,12.64,11.87,12.25,37100,5.67033107641208,5.97773017563376,5.61358047347885,5.79329071610075,78448.5057407736,0.0,1.0
2011-05-09,12.05,12.3,11.81,11.94,42000,5.6987063778787,5.81693680065627,5.58520517201223,5.64668499185657,88809.6291404983,0.0,1.0
2011-05-10,12.24,12.3,11.89,12.14,48800,5.78856149918965,5.81693680065627,5.62303890730106,5.74126933007862,103188.331001341,0.0,1.0
2011-05-11,11.86,12.32,11.83,12.2,27200,5.60885125656775,5.82639523447847,5.59466360583444,5.76964463154524,57514.8074433704,0.0,1.0
2011-05-12,11.85,12.05,11.74,11.78,15000,5.60412203965665,5.6987063778787,5.55210065363452,5.57101752127893,31717.7246930351,0.0,1.0
2011-05-13,11.86,11.98,11.48,11.9,23900,5.60885125656775,5.66560185950098,5.42914101394585,5.62776812421216,50536.9080109026,0.0,1.0
2011-05-16,11.48,11.87,11.42,11.73,30000,5.42914101394585,5.61358047347885,5.40076571247923,5.54737143672341,63435.4493860702,0.0,1.0
2011-05-17,11.11,11.4399,10.96,11.41,52000,5.25415998823505,5.41017685413233,5.18322173456851,5.39603649556813,109954.778935855,0.0,1.0
2011-05-18,11.2,11.46,11.07,11.09,66700,5.29672294043497,5.41968258012364,5.23524312059064,5.24470155441284,141038.14913503,0.0,1.0
2011-05-19,11.23,11.27,11.09,11.27,32500,5.31091059116828,5.32982745881269,5.24470155441284,5.32982745881269,68721.7368349095,0.0,1.0
2011-05-20,10.96,11.18,10.8,11.13,41100,5.18322173456851,5.28726450661277,5.10755426399087,5.26361842205726,86906.5656589163,0.0,1.0
2011-05-23,10.84,11.01,10.61,10.69,21700,5.12647113163528,5.20686781912402,5.01769914267992,5.05553287796874,45884.9750559241,0.0,1.0
2011-05-24,10.62,10.9,10.51,10.88,76900,5.02242835959102,5.15484643310189,4.97040697356889,5.14538799927969,162606.201926293,0.0,1.0
2011-05-25,10.79,10.98,10.55,10.55,22200,5.10282504707976,5.19268016839071,4.9893238412133,4.9893238412133,46942.232545692,0.0,1.0
2011-05-26,11.25,11.44,10.75,10.75,43700,5.32036902499049,5.41022414630144,5.08390817943535,5.08390817943535,92404.304605709,0.0,1.0
2011-05-27,11.23,11.34,10.88,11.34,43500,5.31091059116828,5.36293197719041,5.14538799927969,5.36293197719041,91981.4016098019,0.0,1.0
2011-05-31,11.13,11.44,10.84,11.44,98500,5.26361842205726,5.41022414630144,5.12647113163528,5.41022414630144,208279.725484264,0.0,1.0
2011-06-01,10.6,11.14,10.53,11.11,70100,5.01296992576881,5.26834763896836,4.9798654073911,5.25415998823505,148227.500065451,0.0,1.0
2011-06-02,10.77,10.99,10.55,10.58,83000,5.09336661325756,5.19740938530182,4.9893238412133,5.00351149194661,175504.743301461,0.0,1.0
2011-06-03,10.58,10.72,10.52,10.53,37000,5.00351149194661,5.06972052870205,4.97513619047999,4.9798654073911,78237.05424282,0.0,1.0
2011-06-06,10.67,10.77,10.53,10.56,59200,5.04607444414653,5.09336661325756,4.9798654073911,4.9940530581244,125179.286788512,0.0,1.0
2011-06-07,10.7,10.95,10.68,10.75,41400,5.06026209487984,5.17849251765741,5.05080366105763,5.08390817943535,87540.920152777,0.0,1.0
2011-06-08,10.52,10.73,10.45,10.65,33300,4.97513619047999,5.07444974561315,4.94203167210227,5.03661601032433,70413.348818538,0.0,1.0
2011-06-09,10.58,10.8,10.39,10.58,24900,5.00351149194661,5.10755426399087,4.91365637063566,5.00351149194661,52651.4229904383,0.0,1.0
2011-06-10,10.62,10.9,10.52,10.52,31500,5.02242835959102,5.15484643310189,4.97513619047999,4.97513619047999,66607.2218553738,0.0,1.0
2011-06-13,10.53,10.74,10.5,10.64,34900,4.9798654073911,5.07917896252425,4.96567775665779,5.03188679341322,73796.572785795,0.0,1.0
2011-06-14,10.66,10.73,10.5,10.72,33400,5.04134522723543,5.07444974561315,4.96567775665779,5.06972052870205,70624.8003164916,0.0,1.0
2011-06-15,10.61,10.96,10.4997,10.51,34200,5.01769914267992,5.18322173456851,4.96553588015045,4.97040697356889,72316.41230012,0.0,1.0
2011-06-16,10.67,10.78,10.48,10.66,41000,5.04607444414653,5.09809583016866,4.95621932283558,5.04134522723543,86695.1141609627,0.0,1.0
2011-06-17,10.72,11.0,10.71,10.81,62900,5.06972052870205,5.20213860221292,5.06499131179094,5.11228348090197,133002.992212794,0.0,1.0
2011-06-20,10.96,10.98,10.67,10.7,33500,5.18322173456851,5.19268016839071,5.04607444414653,5.06026209487984,70836.2518144451,0.0,1.0
2011-06-21,11.02,11.4,10.56,11.02,88400,5.21159703603513,5.39130727865703,4.9940530581244,5.21159703603513,186923.124190954,0.0,1.0
2011-06-22,10.7,11.02,10.59,10.96,26000,5.06026209487984,5.21159703603513,5.00824070885771,5.18322173456851,54977.3894679276,0.0,1.0
2011-06-23,11.1,11.17,10.4615,10.53,36400,5.24943077132395,5.28253528970167,4.94747027155004,4.9798654073911,76968.3452550985,0.0,1.0
2011-06-24,11.02,11.66,10.85,11.12,167800,5.21159703603513,5.5142669183457,5.13120034854638,5.25888920514615,354815.613566086,0.0,1.0
2011-06-27,10.77,11.38,10.65,11.0,65300,5.09336661325756,5.38184884483482,5.03661601032433,5.20213860221292,138077.82816368,0.0,1.0
2011-06-28,11.36,11.38,10.78,10.85,57300,5.37239041101262,5.38184884483482,5.09809583016866,5.13120034854638,121161.708327394,0.0,1.0
2011-06-29,11.03,11.48,10.96,11.48,50900,5.21632625294623,5.42914101394585,5.18322173456851,5.42914101394585,107628.812458366,0.0,1.0
2011-06-30,11.51,11.61,11.06,11.11,92500,5.44332866467916,5.49062083379018,5.23051390367954,5.25415998823505,195592.63560705,0.0,1.0
2011-07-01,11.57,11.96,11.5,11.52,114100,5.47170396614577,5.65614342567878,5.43859944776805,5.44805788159026,241266.159165021,0.0,1.0
2011-07-05,11.72,11.74,11.41,11.53,23400,5.54264221981231,5.55210065363452,5.39603649556813,5.45278709850136,49479.6505211348,0.0,1.0
2011-07-06,11.68,11.94,11.59,11.67,37300,5.5237253521679,5.64668499185657,5.48116239996798,5.5189961352568,78871.4087366807,0.0,1.0
2011-07-07,11.99,12.16,11.81,11.86,40200,5.67033107641208,5.75072776390083,5.58520517201223,5.60885125656775,85003.5021773342,0.0,1.0
2011-07-08,11.68,11.91,11.48,11.76,39500,5.5237253521679,5.63249734112326,5.42914101394585,5.56155908745672,83523.3416916592,0.0,1.0
2011-07-11,11.47,11.58,11.28,11.48,22700,5.42441179703474,5.47643318305687,5.33455667572379,5.42914101394585,47999.4900354599,0.0,1.0
2011-07-12,11.42,11.82,11.26,11.43,42200,5.40076571247923,5.58993438892334,5.32509824190159,5.40549492939033,89232.5321364055,0.0,1.0
2011-07-13,11.57,11.92,11.42,11.49,48800,5.47170396614577,5.63722655803436,5.40076571247923,5.43387023085695,103188.331001341,0.0,1.0
2011-07-14,11.28,11.55,11.21,11.55,38100,5.33455667572379,5.46224553232357,5.30145215734608,5.46224553232357,80563.0207203093,0.0,1.0
2011-07-15,11.64,11.64,11.29,11.29,45500,5.50480848452349,5.50480848452349,5.3392858926349,5.3392858926349,96210.4315688732,0.0,1.0
2011-07-18,11.48,11.7,11.38,11.56,31500,5.42914101394585,5.53318378599011,5.38184884483482,5.46697474923467,66607.2218553737,0.0,1.0
2011-07-19,11.8,11.82,11.49,11.62,52000,5.58047595510113,5.58993438892334,5.43387023085695,5.49535005070128,109954.778935855,0.0,1.0
2011-07-20,11.77,11.83,11.68,11.83,8700,5.56628830436782,5.59466360583444,5.5237253521679,5.59466360583444,18396.2803219604,0.0,1.0
2011-07-21,11.99,12.0,11.74,11.86,24200,5.67033107641208,5.67506029332319,5.55210065363452,5.60885125656775,51171.2625047634,0.0,1.0
2011-07-22,12.0,12.02,11.91,12.02,32600,5.67506029332319,5.68451872714539,5.63249734112326,5.68451872714539,68933.188332863,0.0,1.0
2011-07-25,11.82,12.0,11.77,11.85,23900,5.58993438892334,5.67506029332319,5.56628830436782,5.60412203965665,50536.9080109026,0.0,1.0
2011-07-26,11.46,11.91,11.33,11.81,25700,5.41968258012364,5.63249734112326,5.35820276027931,5.58520517201223,54343.0349740669,0.0,1.0
2011-07-27,11.25,11.52,11.18,11.41,82300,5.32036902499049,5.44805788159026,5.28726450661277,5.39603649556813,174024.582815786,0.0,1.0
2011-07-28,11.01,11.42,10.94,11.23,29800,5.20686781912402,5.40076571247923,5.1737633007463,5.31091059116828,63012.5463901632,0.0,1.0
2011-07-29,11.09,11.13,10.7,10.88,39700,5.24470155441284,5.26361842205726,5.06026209487984,5.14538799927969,83946.2446875664,0.0,1.0
2011-08-01,11.01,11.28,10.85,11.23,49300,5.20686781912402,5.33455667572379,5.13120034854638,5.31091059116828,104245.588491109,0.0,1.0
2011-08-02,10.23,11.22,10.21,10.91,68700,4.83798890005802,5.30618137425718,4.82853046623581,5.159575650013,145267.179094101,0.0,1.0
2011-08-03,10.78,10.87,10.06,10.28,60800,5.09809583016866,5.14065878236859,4.75759221256927,4.86163498461353,128562.510755769,0.0,1.0
2011-08-04,11.49,11.95,10.62,10.62,125000,5.43387023085695,5.65141420876767,5.02242835959102,5.02242835959102,264314.372441959,0.0,1.0
2011-08-05,11.81,12.24,11.14,11.66,88100,5.58520517201223,5.78856149918965,5.26834763896836,5.5142669183457,186288.769697093,0.0,1.0
2011-08-08,10.77,11.88,10.76,11.51,102100,5.09336661325756,5.61830969038995,5.08863739634646,5.44332866467916,215891.979410592,0.0,1.0
2011-08-09,11.76,11.99,10.22,11.05,109600,5.56155908745672,5.67033107641208,4.83325968314691,5.22578468676843,231750.84175711,0.0,1.0
2011-08-10,10.19,11.56,10.17,11.56,68800,4.8190720324136,5.46697474923467,4.8096135985914,5.46697474923467,145478.630592055,0.0,1.0
2011-08-11,10.8,11.13,9.99,10.29,98200,5.10755426399087,5.26361842205726,4.72448769419155,4.86636420152463,207645.370990403,0.0,1.0
2011-08-12,10.51,10.87,10.28,10.87,41800,4.97040697356889,5.14065878236859,4.86163498461353,5.14065878236859,88386.7261445912,0.0,1.0
2011-08-15,10.74,11.01,10.41,10.6,68800,5.07917896252425,5.20686781912402,4.92311480445786,5.01296992576881,145478.630592055,0.0,1.0
2011-08-16,10.56,10.76,10.29,10.59,50600,4.9940530581244,5.08863739634646,4.86636420152463,5.00824070885771,106994.457964505,0.0,1.0
2011-08-17,10.31,10.69,10.11,10.6,46500,4.87582263534684,5.05553287796874,4.78123829712478,5.01296992576881,98324.9465484088,0.0,1.0
2011-08-18,9.9,10.0799,9.62,10.01,100400,4.68192474199163,4.76700335422237,4.54950666848075,4.73394612801376,212297.303945382,0.0,1.0
2011-08-19,10.5,11.04,9.58,9.72,86000,4.96567775665779,5.22105546985733,4.53058980083634,4.59679883759178,181848.288240068,0.0,1.0
2011-08-22,10.68,10.87,10.33,10.86,60100,5.05080366105763,5.14065878236859,4.88528106916904,5.13592956545748,127082.350270094,0.0,1.0
2011-08-23,11.54,11.6,10.74,10.8,61600,5.45751631541246,5.48589161687908,5.07917896252425,5.10755426399087,130254.122739398,0.0,1.0
2011-08-24,11.59,11.98,11.43,11.51,64800,5.48116239996798,5.66560185950098,5.40549492939033,5.44332866467916,137020.570673912,0.0,1.0
2011-08-25,10.95,11.7,10.91,11.7,54300,5.17849251765741,5.53318378599011,5.159575650013,5.53318378599011,114818.163388787,0.0,1.0
2011-08-26,11.06,11.25,10.79,10.86,58000,5.23051390367954,5.32036902499049,5.10282504707976,5.13592956545748,122641.868813069,0.0,1.0
2011-08-29,11.62,11.7,11.2,11.2,48500,5.49535005070128,5.53318378599011,5.29672294043497,5.29672294043497,102553.97650748,0.0,1.0
2011-08-30,11.69,11.87,11.39,11.52,26600,5.528454569079,5.61358047347885,5.38657806174592,5.44805788159026,56246.098455649,0.0,1.0
2011-08-31,11.85,11.94,11.27,11.72,49900,5.60412203965665,5.64668499185657,5.32982745881269,5.54264221981231,105514.29747883,0.0,1.0
2011-09-01,11.14,11.92,11.06,11.87,72700,5.26834763896836,5.63722655803436,5.23051390367954,5.61358047347885,153725.239012244,0.0,1.0
2011-09-02,10.26,10.96,10.1,10.96,57000,4.85217655079132,5.18322173456851,4.77650908021368,5.18322173456851,120527.353833534,0.0,1.0
2011-09-06,10.21,10.57,9.88,9.99,66200,4.82853046623581,4.99878227503551,4.67246630816942,4.72448769419155,139980.891645262,0.0,1.0
2011-09-07,11.06,11.15,10.38,10.4,99900,5.23051390367954,5.27307685587946,4.90892715372456,4.91838558754676,211240.046455614,0.0,1.0
2011-09-08,10.32,11.3,10.21,10.97,62300,4.88055185225794,5.344015109546,4.82853046623581,5.18795095147961,131734.283225073,0.0,1.0
2011-09-09,9.81,10.43,9.6,10.12,88200,4.6393617897917,4.93257323828007,4.54004823465855,4.78596751403589,186500.221195047,0.0,1.0
2011-09-12,9.78,10.07,9.58,9.74,69400,4.6251741390584,4.76232142948037,4.53058980083634,4.60625727141399,146747.339579776,0.0,1.0
2011-09-13,10.21,10.33,9.7,9.85,40500,4.82853046623581,4.88528106916904,4.58734040376957,4.65827865743611,85637.8566711949,0.0,1.0
2011-09-14,10.42,10.59,9.6,10.29,94300,4.92784402136897,5.00824070885771,4.54004823465855,4.86636420152463,199398.762570214,0.0,1.0
2011-09-15,10.57,10.69,10.18,10.55,28000,4.99878227503551,5.05553287796874,4.8143428155025,4.9893238412133,59206.4194269989,0.0,1.0
2011-09-16,10.47,10.63,10.41,10.63,80600,4.95149010592448,5.02715757650212,4.92311480445786,5.02715757650212,170429.907350575,0.0,1.0
2011-09-19,10.26,10.46,10.13,10.25,35100,4.85217655079132,4.94676088901338,4.79069673094699,4.84744733388022,74219.4757817023,0.0,1.0
2011-09-20,10.06,10.62,10.0105,10.38,74100,4.75759221256927,5.02242835959102,4.73418258885931,4.90892715372456,156685.559983594,0.0,1.0
2011-09-21,9.5,10.24,9.47,10.1,55500,4.49275606554752,4.84271811696912,4.47856841481421,4.77650908021368,117355.58136423,0.0,1.0
2011-09-22,9.65,9.82,9.47,9.5,83300,4.56369431921406,4.64409100670281,4.47856841481421,4.49275606554752,176139.097795322,0.0,1.0
2011-09-23,9.68,9.82,9.5,9.67,40600,4.57788196994737,4.64409100670281,4.49275606554752,4.57315275303627,85849.3081691484,0.0,1.0
2011-09-26,10.36,10.37,9.78,9.78,26900,4.89946871990235,4.90419793681345,4.6251741390584,4.6251741390584,56880.4529495097,0.0,1.0
2011-09-27,10.66,10.97,10.404,10.62,51800,5.04134522723543,5.18795095147961,4.9202772743112,5.02242835959102,109531.875939948,0.0,1.0
2011-09-28,9.72,10.84,9.69,10.69,44100,4.59679883759178,5.12647113163528,4.58261118685847,5.05553287796874,93250.1105975233,0.0,1.0
2011-09-29,9.98,10.13,9.5,10.01,67200,4.71975847728045,4.79069673094699,4.49275606554752,4.73394612801376,142095.406624797,0.0,1.0
2011-09-30,9.99,10.42,9.71,9.78,73700,4.72448769419155,4.92784402136897,4.59206962068068,4.6251741390584,155839.753991779,0.0,1.0
2011-10-03,9.48,9.97,9.48,9.89,105500,4.48329763172532,4.71502926036935,4.48329763172532,4.67719552508053,223081.330341014,0.0,1.0
2011-10-04,11.26,11.59,9.48,9.5,112500,5.32509824190159,5.48116239996798,4.48329763172532,4.49275606554752,237882.935197763,0.0,1.0
2011-10-05,10.66,11.48,10.53,11.15,64400,5.04134522723543,5.42914101394585,4.9798654073911,5.27307685587946,136174.764682098,0.0,1.0
2011-10-06,10.56,10.65,10.41,10.56,38000,4.9940530581244,5.03661601032433,4.92311480445786,4.9940530581244,80351.5692223557,0.0,1.0
2011-10-07,9.89,10.64,9.8,10.64,64100,4.67719552508053,5.03188679341322,4.6346325728806,5.03188679341322,135540.410188237,0.0,1.0
2011-10-10,10.38,10.39,10.03,10.14,46300,4.90892715372456,4.91365637063566,4.74340456183596,4.79542594785809,97902.0435525017,0.0,1.0
2011-10-11,10.71,10.82,10.17,10.3,34400,5.06499131179094,5.11701269781307,4.8096135985914,4.87109341843573,72739.3152960273,0.0,1.0
2011-10-12,11.3,11.38,10.73,10.81,54600,5.344015109546,5.38184884483482,5.07444974561315,5.11228348090197,115452.517882648,0.0,1.0
2011-10-13,10.98,11.27,10.85,11.19,22800,5.19268016839071,5.32982745881269,5.13120034854638,5.29199372352387,48210.9415334135,0.0,1.0
2011-10-14,11.47,11.57,10.92,11.06,55600,5.42441179703474,5.47170396614577,5.1643048669241,5.23051390367954,117567.032862184,0.0,1.0
2011-10-17,10.51,11.32,10.46,11.32,54300,4.97040697356889,5.3534735433682,4.94676088901338,5.3534735433682,114818.163388787,0.0,1.0
2011-10-18,11.0,11.17,10.31,10.6,40200,5.20213860221292,5.28253528970167,4.87582263534684,5.01296992576881,85003.5021773342,0.0,1.0
2011-10-19,10.58,11.03,10.51,10.98,37200,5.00351149194661,5.21632625294623,4.97040697356889,5.19268016839071,78659.9572387271,0.0,1.0
2011-10-20,11.12,11.15,10.49,10.6,25800,5.25888920514615,5.27307685587946,4.96094853974668,5.01296992576881,54554.4864720204,0.0,1.0
2011-10-21,11.45,11.48,11.15,11.37,53200,5.41495336321254,5.42914101394585,5.27307685587946,5.37711962792372,112492.196911298,0.0,1.0
2011-10-24,11.6,11.62,11.23,11.42,37200,5.48589161687908,5.49535005070128,5.31091059116828,5.40076571247923,78659.9572387271,0.0,1.0
2011-10-25,10.95,11.48,10.82,11.48,47100,5.17849251765741,5.42914101394585,5.11701269781307,5.42914101394585,99593.6555361302,0.0,1.0
2011-10-26,11.2,11.35,10.91,11.22,56700,5.29672294043497,5.36766119410151,5.159575650013,5.30618137425718,119892.999339673,0.0,1.0
2011-10-27,11.48,12.06,10.98,11.43,121600,5.42914101394585,5.7034355947898,5.19268016839071,5.40549492939033,257125.021511538,0.0,1.0
2011-10-28,12.04,12.18,11.7,11.92,39700,5.6939771609676,5.76018619772303,5.53318378599011,5.63722655803436,83946.2446875662,0.0,1.0
2011-10-31,11.62,12.08,11.61,11.83,40600,5.49535005070128,5.71289402861201,5.49062083379018,5.59466360583444,85849.3081691485,0.0,1.0
2011-11-01,10.82,11.28,10.42,11.21,41600,5.11701269781307,5.33455667572379,4.92784402136897,5.30145215734608,87963.8231486841,0.0,1.0
2011-11-02,11.54,11.65,11.01,11.02,37500,5.45751631541246,5.50953770143459,5.20686781912402,5.21159703603513,79294.3117325879,0.0,1.0
2011-11-03,11.99,12.08,11.15,11.45,47500,5.67033107641208,5.71289402861201,5.27307685587946,5.41495336321254,100439.461527945,0.0,1.0
2011-11-04,11.9,11.94,11.63,11.84,18000,5.62776812421216,5.64668499185657,5.50007926761239,5.59939282274554,38061.2696316421,0.0,1.0
2011-11-07,11.9,11.93,11.535,11.82,17600,5.62776812421216,5.64195577494547,5.45515170695691,5.58993438892334,37215.4636398279,0.0,1.0
2011-11-08,12.1,12.2,11.6741,11.96,31600,5.72235246243421,5.76964463154524,5.52093511419035,5.65614342567878,66818.6733533274,0.0,1.0
2011-11-09,11.1,11.88,11.06,11.8,54500,5.24943077132395,5.61830969038995,5.23051390367954,5.58047595510113,115241.066384694,0.0,1.0
2011-11-10,11.19,11.46,11.0,11.38,25000,5.29199372352387,5.41968258012364,5.20213860221292,5.38184884483482,52862.8744883919,0.0,1.0
2011-11-11,11.36,11.5,10.93,11.38,53000,5.37239041101262,5.43859944776805,5.1690340838352,5.38184884483482,112069.293915391,0.0,1.0
2011-11-14,11.08,11.32,10.91,11.32,30600,5.23997233750174,5.3534735433682,5.159575650013,5.3534735433682,64704.1583737917,0.0,1.0
2011-11-15,11.57,11.7,10.89,11.05,41800,5.47170396614577,5.53318378599011,5.15011721619079,5.22578468676843,88386.7261445913,0.0,1.0
2011-11-16,11.22,11.51,11.09,11.21,49500,5.36293197719041,5.50154608355273,5.30079461916592,5.3581521804193,103560.888402497,0.12,1.0
2011-11-17,10.89,11.39,10.7712,11.19,37400,5.20519868374363,5.44418852229936,5.14841469810279,5.34859258687707,78246.0045707758,0.0,1.0
2011-11-18,10.85,10.99,10.7,10.87,40300,5.18607949665917,5.25299665145478,5.11438254509246,5.1956390902014,84313.2081337504,0.0,1.0
2011-11-21,10.7,10.77,10.56,10.59,24300,5.11438254509246,5.14784112249026,5.04746539029686,5.0618047806102,50838.9815794077,0.0,1.0
2011-11-22,10.68,10.79,10.51,10.7,44800,5.10482295155023,5.15740071603249,5.02356640644128,5.11438254509246,93727.8343521591,0.0,1.0
2011-11-23,10.65,10.74,10.54,10.54,51100,5.09048356123689,5.13350173217692,5.03790579675463,5.03790579675463,106908.311057931,0.0,1.0
2011-11-25,10.6,10.81,10.6,10.6,22800,5.06658457738131,5.16696030957472,5.06658457738131,5.06658457738131,47700.7728399382,0.0,1.0
2011-11-28,11.08,11.37,10.76,11.09,44000,5.29601482239481,5.43462892875713,5.14306132571914,5.30079461916592,92054.123024442,0.0,1.0
2011-11-29,10.73,11.1,10.54,11.01,46000,5.1287219354058,5.30557441593704,5.03790579675463,5.26255624499701,96238.4013437349,0.0,1.0
2011-11-30,12.09,12.13,11.1,11.19,139000,5.77877429627737,5.79789348336182,5.30557441593704,5.34859258687707,290807.343190851,0.0,1.0
2011-12-01,12.03,12.32,11.81,12.07,52900,5.75009551565068,5.888709622013,5.64493998668616,5.76921470273514,110674.161545295,0.0,1.0
2011-12-02,11.39,12.28,11.34,12.28,60800,5.44418852229936,5.86959043492854,5.42028953844378,5.86959043492854,127202.060906502,0.0,1.0
2011-12-05,11.54,11.63,11.29,11.63,56000,5.51588547386607,5.5589036448061,5.39639055458821,5.5589036448061,117159.792940199,0.0,1.0
2011-12-06,11.7,11.75,11.3745,11.51,39400,5.5923622222039,5.61626120605947,5.43677983730413,5.50154608355273,82430.2828900686,0.0,1.0
2011-12-07,12.31,12.37,11.27,11.54,43900,5.88392982524188,5.91260860586857,5.38683096104598,5.51588547386607,91844.9091084774,0.0,1.0
2011-12-08,11.67,12.09,11.62,12.04,41000,5.57802283189056,5.77877429627737,5.55412384803499,5.75487531242179,85777.7055455028,0.0,1.0
2011-12-09,12.32,12.38,11.54,11.74,43600,5.888709622013,5.91738840263969,5.51588547386607,5.61148140928836,91217.2673605834,0.0,1.0
2011-12-12,12.24,12.29,11.97,12.07,33200,5.85047124784408,5.87437023169965,5.72141673502399,5.76921470273514,69459.0201002608,0.0,1.0
2011-12-13,11.55,12.24,11.35,12.24,74500,5.52066527063719,5.85047124784408,5.4250693352149,5.85047124784408,155864.367393657,0.0,1.0
2011-12-14,11.34,11.55,11.22,11.44,88300,5.42028953844378,5.52066527063719,5.36293197719041,5.46808750615493,184735.887796778,0.0,1.0
2011-12-15,11.77,12.17,11.31,11.59,53900,5.6258207996017,5.81701267044628,5.40595014813044,5.53978445772164,112766.300704942,0.0,1.0
2011-12-16,11.38,12.25,11.25,11.89,172800,5.43940872552824,5.8552510446152,5.37727136750375,5.68317836085508,361521.6467869,0.0,1.0
2011-12-19,11.12,11.49,10.89,11.49,70200,5.31513400947926,5.4919864900105,5.20519868374363,5.4919864900105,146868.169007178,0.0,1.0
2011-12-20,11.12,11.26,11.01,11.18,214500,5.31513400947926,5.38205116427487,5.26255624499701,5.34381279010595,448763.849744155,0.0,1.0
2011-12-21,11.2,11.24,10.89,11.05,101700,5.35337238364818,5.37249157073264,5.20519868374363,5.28167543208146,212770.55253604,0.0,1.0
2011-12-22,11.13,11.28,11.02,11.28,88100,5.31991380625038,5.3916107578171,5.26733604176812,5.3916107578171,184317.459964849,0.0,1.0
2011-12-23,11.21,11.27,11.16,11.19,29100,5.3581521804193,5.38683096104598,5.33425319656372,5.34859258687707,60881.2495457105,0.0,1.0
2011-12-27,11.1,11.25,11.06,11.13,19400,5.30557441593704,5.37727136750375,5.28645522885258,5.31991380625038,40587.4996971403,0.0,1.0
2011-12-28,10.98,11.07,10.95,11.02,40900,5.24821685468366,5.29123502562369,5.23387746437032,5.26733604176812,85568.4916295382,0.0,1.0
2011-12-29,10.99,11.1,10.92,11.02,77100,5.25299665145478,5.30557441593704,5.21953807405698,5.26733604176812,161303.929208738,0.0,1.0
2011-12-30,10.98,11.11,10.95,11.0,81700,5.24821685468366,5.31035421270815,5.23387746437032,5.25777644822589,170927.769343112,0.0,1.0
2012-01-03,11.07,11.28,11.0,11.24,56100,5.29123502562369,5.3916107578171,5.25777644822589,5.37249157073264,117369.006856164,0.0,1.0
2012-01-04,10.92,11.16,10.85,10.99,93600,5.21953807405698,5.33425319656372,5.18607949665917,5.25299665145478,195824.225342904,0.0,1.0
2012-01-05,11.08,11.19,10.8,10.8,58700,5.29601482239481,5.34859258687707,5.1621805128036,5.1621805128036,122808.568671244,0.0,1.0
2012-01-06,11.54,11.89,11.34,11.34,79300,5.51588547386607,5.68317836085508,5.42028953844378,5.42028953844378,165906.63535996,0.0,1.0
2012-01-09,11.86,11.99,11.55,11.65,57200,5.66883897054173,5.73097632856622,5.52066527063719,5.56846323834833,119670.359931775,0.0,1.0
2012-01-10,12.17,12.2,11.85,12.0,53200,5.81701267044628,5.83135206075962,5.66405917377062,5.73575612533734,111301.803293189,0.0,1.0
2012-01-11,12.28,12.39,12.01,12.05,53300,5.86959043492854,5.9221681994108,5.74053592210845,5.75965510919291,111511.017209154,0.0,1.0
2012-01-12,12.46,12.48,12.12,12.28,34700,5.9556267768086,5.96518637035083,5.79311368659071,5.86959043492854,72597.2288397304,0.0,1.0
2012-01-13,12.17,12.36,12.06,12.26,30000,5.81701267044628,5.90782880909746,5.76443490596402,5.86003084138631,62764.1747893923,0.0,1.0
2012-01-17,12.28,12.37,12.1074,12.27,56100,5.86959043492854,5.91260860586857,5.78709114265911,5.86481063815743,117369.006856164,0.0,1.0
2012-01-18,12.41,12.42,12.15,12.26,32700,5.93172779295303,5.93650758972414,5.80745307690405,5.86003084138631,68412.9505204376,0.0,1.0
2012-01-19,12.49,12.5,12.357,12.43,26400,5.96996616712194,5.97474596389306,5.90639487006612,5.94128738649526,55232.4738146653,0.0,1.0
2012-01-20,12.24,12.47,12.1401,12.47,60800,5.85047124784408,5.96040657357972,5.80272107810065,5.96040657357972,127202.060906502,0.0,1.0
2012-01-23,12.34,12.36,12.23,12.24,6800,5.89826921555523,5.90782880909746,5.84569145107297,5.85047124784408,14226.5462855956,0.0,1.0
2012-01-24,12.49,12.5,12.25,12.25,40400,5.96996616712194,5.97474596389306,5.8552510446152,5.8552510446152,84522.422049715,0.0,1.0
2012-01-25,12.52,12.55,12.37,12.47,34000,5.98430555743529,5.99864494774863,5.91260860586857,5.96040657357972,71132.7314279779,0.0,1.0
2012-01-26,12.5,12.58,12.41,12.58,27700,5.97474596389306,6.01298433806197,5.93172779295303,6.01298433806197,57952.2547222055,0.0,1.0
2012-01-27,12.55,12.56,12.38,12.4,35900,5.99864494774863,6.00342474451975,5.91738840263969,5.92694799618191,75107.7958313061,0.0,1.0
2012-01-30,12.45,12.53,12.44,12.49,35200,5.95084698003749,5.9890853542064,5.94606718326637,5.96996616712194,73643.2984195536,0.0,1.0
2012-01-31,12.48,12.52,12.43,12.52,26600,5.96518637035083,5.98430555743529,5.94128738649526,5.98430555743529,55650.9016465945,0.0,1.0
2012-02-01,12.79,12.84,12.425,12.52,73900,6.11336007025538,6.13725905411095,5.9388974881097,5.98430555743529,154609.08389787,0.0,1.0
2012-02-02,12.48,12.85,12.39,12.79,78800,5.96518637035083,6.14203885088206,5.9221681994108,6.11336007025538,164860.565780137,0.0,1.0
2012-02-03,12.57,12.84,12.55,12.77,87700,6.00820454129086,6.13725905411095,5.99864494774863,6.10380047671315,183480.60430099,0.0,1.0
2012-02-06,12.49,12.64,12.48,12.51,54800,5.96996616712194,6.04166311868866,5.96518637035083,5.97952576066417,114649.225948623,0.0,1.0
2012-02-07,12.43,12.53,12.37,12.48,13800,5.94128738649526,5.9890853542064,5.91260860586857,5.96518637035083,28871.5204031204,0.0,1.0
2012-02-08,12.53,12.57,12.38,12.47,22100,5.9890853542064,6.00820454129086,5.91738840263969,5.96040657357972,46236.2754281857,0.0,1.0
2012-02-09,12.31,12.63,12.26,12.53,13500,5.88392982524188,6.03688332191755,5.86003084138631,5.9890853542064,28243.8786552265,0.0,1.0
2012-02-10,12.04,12.27,11.992,12.14,15800,5.75487531242179,5.86481063815743,5.73193228792045,5.80267328013294,33055.7987224133,0.0,1.0
2012-02-13,12.5,12.59,12.19,12.23,29000,5.97474596389306,6.01776413483309,5.82657226398851,5.84569145107297,60672.0356297459,0.0,1.0
2012-02-14,12.2,12.42,12.06,12.39,15400,5.83135206075962,5.93650758972414,5.76443490596402,5.9221681994108,32218.9430585547,0.0,1.0
2012-02-15,12.03,12.24,12.0,12.24,16400,5.75009551565068,5.85047124784408,5.73575612533734,5.85047124784408,34311.0822182011,0.0,1.0
2012-02-16,12.59,12.61,12.05,12.05,28000,6.01776413483309,6.02732372837532,5.75965510919291,5.75965510919291,58579.8964700994,0.0,1.0
2012-02-17,12.86,12.87,12.54,12.66,68300,6.14681864765318,6.15159844442429,5.99386515097752,6.05122271223089,142893.10460385,0.0,1.0
2012-02-21,12.89,12.96,12.5,12.85,54400,6.16115803796652,6.19461661536432,5.97474596389306,6.14203885088206,113812.370284765,0.0,1.0
2012-02-22,12.66,13.0,12.64,12.86,18700,6.05122271223089,6.21373580244878,6.04166311868866,6.14681864765318,39123.0022853879,0.0,1.0
2012-02-23,12.78,12.92,12.63,12.73,57500,6.10858027348426,6.17549742827987,6.03688332191755,6.08468128962869,120298.001679669,0.0,1.0
2012-02-24,12.51,12.72,12.44,12.72,33200,5.97952576066417,6.07990149285758,5.94606718326637,6.07990149285758,69459.0201002608,0.0,1.0
2012-02-27,12.21,12.59,12.21,12.5,50900,5.83613185753074,6.01776413483309,5.83613185753074,5.97474596389306,106489.883226002,0.0,1.0
2012-02-28,12.18,12.31,11.94,12.16,72700,5.8217924672174,5.88392982524188,5.70707734471065,5.81223287367517,152098.516906294,0.0,1.0
2012-02-29,11.0,12.18,11.0,12.18,49900,5.25777644822589,5.8217924672174,5.25777644822589,5.8217924672174,104397.744066356,0.0,1.0
2012-03-01,11.27,11.35,11.1,11.1,98000,5.38683096104598,5.4250693352149,5.30557441593704,5.30557441593704,205029.637645348,0.0,1.0
2012-03-02,11.12,11.3,11.0,11.21,92800,5.31513400947926,5.40117035135933,5.25777644822589,5.3581521804193,194150.514015187,0.0,1.0
2012-03-05,11.24,11.77,11.04,11.09,26200,5.37249157073264,5.6258207996017,5.27689563531035,5.30079461916592,54814.0459827359,0.0,1.0
2012-03-06,11.11,11.24,11.05,11.05,39900,5.31035421270815,5.37249157073264,5.28167543208146,5.28167543208146,83476.3524698917,0.0,1.0
2012-03-07,11.21,11.29,11.12,11.12,38500,5.3581521804193,5.39639055458821,5.31513400947926,5.31513400947926,80547.3576463867,0.0,1.0
2012-03-08,11.3,11.32,11.11,11.27,20600,5.40117035135933,5.41072994490155,5.31035421270815,5.38683096104598,43098.066688716,0.0,1.0
2012-03-09,11.29,11.4,11.21,11.26,85400,5.39639055458821,5.44896831907047,5.3581521804193,5.38205116427487,178668.684233803,0.0,1.0
2012-03-12,12.05,12.11,11.25,11.27,27700,5.75965510919291,5.78833388981959,5.37727136750375,5.38683096104598,57952.2547222055,0.0,1.0
2012-03-13,12.22,12.25,12.02,12.19,41500,5.84091165430185,5.8552510446152,5.74531571887957,5.82657226398851,86823.7751253261,0.0,1.0
2012-03-14,12.31,12.4,12.06,12.16,16600,5.88392982524188,5.92694799618191,5.76443490596402,5.81223287367517,34729.5100501304,0.0,1.0
2012-03-15,12.25,12.39,11.91,12.29,14800,5.8552510446152,5.9221681994108,5.69273795439731,5.87437023169965,30963.6595627668,0.0,1.0
2012-03-16,12.03,12.3,11.71,12.3,131200,5.75009551565068,5.87915002847077,5.59714201897502,5.87915002847077,274488.657745609,0.0,1.0
2012-03-19,12.51,12.65,12.01,12.09,22800,5.97952576066417,6.04644291545978,5.74053592210845,5.77877429627737,47700.7728399382,0.0,1.0
2012-03-20,12.38,12.69,12.33,12.36,19500,5.91738840263969,6.06556210254423,5.89348941878411,5.90782880909746,40796.7136131049,0.0,1.0
2012-03-21,12.34,12.5,12.27,12.48,17100,5.89826921555523,5.97474596389306,5.86481063815743,5.96518637035083,35775.5796299536,0.0,1.0
2012-03-22,11.71,12.15,11.48,12.14,38000,5.59714201897502,5.80745307690405,5.48720669323939,5.80267328013294,79501.2880665635,0.0,1.0
2012-03-23,12.2,12.38,11.73,11.73,27500,5.83135206075962,5.91738840263969,5.60670161251725,5.60670161251725,57533.8268902763,0.0,1.0
2012-03-26,12.5,12.66,12.15,12.36,30800,5.97474596389306,6.05122271223089,5.80745307690405,5.90782880909746,64437.8861171094,0.0,1.0
2012-03-27,12.14,12.5,12.13,12.5,24400,5.80267328013294,5.97474596389306,5.79789348336182,5.97474596389306,51048.1954953724,0.0,1.0
2012-03-28,11.64,12.12,11.55,12.12,127700,5.56368344157722,5.79311368659071,5.52066527063719,5.79311368659071,267166.170686846,0.0,1.0
2012-03-29,11.41,11.61,11.39,11.52,105200,5.45374811584158,5.54934405126387,5.44418852229936,5.50632588032384,220093.039594802,0.0,1.0
2012-03-30,11.1,11.63,11.1,11.55,43000,5.30557441593704,5.5589036448061,5.30557441593704,5.52066527063719,89961.9838647955,0.0,1.0
2012-04-02,12.0,12.04,11.12,11.12,119100,5.73575612533734,5.75487531242179,5.31513400947926,5.31513400947926,249173.773913887,0.0,1.0
2012-04-03,11.76,12.21,11.61,11.93,44100,5.62104100283059,5.83613185753074,5.54934405126387,5.70229754793954,92263.3369404067,0.0,1.0
2012-04-04,11.47,11.96,11.24,11.57,43700,5.48242689646827,5.71663693825288,5.37249157073264,5.53022486417942,91426.4812765481,0.0,1.0
2012-04-05,11.88,11.97,11.44,11.44,24800,5.67839856408396,5.72141673502399,5.46808750615493,5.46808750615493,51885.051159231,0.0,1.0
2012-04-09,12.08,12.19,11.61,11.65,104800,5.77399449950625,5.82657226398851,5.54934405126387,5.56846323834833,219256.183930944,0.0,1.0
2012-04-10,11.73,12.11,11.5,12.05,57100,5.60670161251725,5.78833388981959,5.49676628678161,5.75965510919291,119461.14601581,0.0,1.0
2012-04-11,11.82,11.93,11.61,11.9,36100,5.64971978345728,5.70229754793954,5.54934405126387,5.68795815762619,75526.2236632353,0.0,1.0
2012-04-12,12.04,12.1,11.67,11.76,30400,5.75487531242179,5.78355409304848,5.57802283189056,5.62104100283059,63601.0304532509,0.0,1.0
2012-04-13,11.99,12.04,11.99,12.01,39500,5.73097632856622,5.75487531242179,5.73097632856622,5.74053592210845,82639.4968060332,0.0,1.0
2012-04-16,12.34,12.5,12.0,12.09,21200,5.89826921555523,5.97474596389306,5.73575612533734,5.77877429627737,44353.3501845039,0.0,1.0
2012-04-17,12.78,12.92,12.39,12.41,23100,6.10858027348426,6.17549742827987,5.9221681994108,5.93172779295303,48328.4145878321,0.0,1.0
2012-04-18,12.02,12.65,12.0,12.65,31600,5.74531571887957,6.04644291545978,5.73575612533734,6.04644291545978,66111.5974448265,0.0,1.0
2012-04-19,12.0,12.45,11.97,12.0,36000,5.73575612533734,5.95084698003749,5.72141673502399,5.73575612533734,75317.0097472707,0.0,1.0
2012-04-20,12.14,12.75,12.04,12.2,36900,5.80267328013294,6.09424088317092,5.75487531242179,5.83135206075962,77199.9349909525,0.0,1.0
2012-04-23,11.95,12.15,11.9,12.0,36900,5.71185714148176,5.80745307690405,5.68795815762619,5.73575612533734,77199.9349909526,0.0,1.0
2012-04-24,12.17,12.32,12.0,12.0,29000,5.81701267044628,5.888709622013,5.73575612533734,5.73575612533734,60672.0356297459,0.0,1.0
2012-04-25,12.4,12.48,12.18,12.37,19400,5.92694799618191,5.96518637035083,5.8217924672174,5.91260860586857,40587.4996971404,0.0,1.0
2012-04-26,12.39,12.41,12.14,12.41,12900,5.9221681994108,5.93172779295303,5.80267328013294,5.93172779295303,26988.5951594387,0.0,1.0
2012-04-27,12.91,12.97,12.37,12.48,39400,6.17071763150875,6.19939641213544,5.91260860586857,5.96518637035083,82430.2828900685,0.0,1.0
2012-04-30,12.0,12.87,11.99,12.87,48000,5.73575612533734,6.15159844442429,5.73097632856622,6.15159844442429,100422.679663028,0.0,1.0
2012-05-01,11.87,12.48,11.7,11.97,51100,5.67361876731285,5.96518637035083,5.5923622222039,5.72141673502399,106908.311057931,0.0,1.0
2012-05-02,12.16,12.19,11.78,11.85,25000,5.81223287367517,5.82657226398851,5.63060059637282,5.66405917377062,52303.4789911602,0.0,1.0
2012-05-03,12.05,12.35,11.7,12.19,48000,5.75965510919291,5.90304901232634,5.5923622222039,5.82657226398851,100422.679663028,0.0,1.0
2012-05-04,12.0,12.31,11.64,11.97,47900,5.73575612533734,5.88392982524188,5.56368344157722,5.72141673502399,100213.465747063,0.0,1.0
2012-05-07,12.07,12.2,11.8,12.01,29000,5.76921470273514,5.83135206075962,5.64016018991505,5.74053592210845,60672.0356297458,0.0,1.0
2012-05-08,12.03,12.21,11.87,11.99,31200,5.75009551565068,5.83613185753074,5.67361876731285,5.73097632856622,65274.741780968,0.0,1.0
2012-05-09,11.85,12.08,11.82,11.89,19000,5.66405917377062,5.77399449950625,5.64971978345728,5.68317836085508,39750.6440332818,0.0,1.0
2012-05-10,11.84,11.98,11.76,11.91,11400,5.65927937699951,5.72619653179511,5.62104100283059,5.69273795439731,23850.386419969,0.0,1.0
2012-05-11,11.77,11.86,11.7,11.74,33000,5.6258207996017,5.66883897054173,5.5923622222039,5.61148140928836,69040.5922683316,0.0,1.0
2012-05-14,11.96,11.98,11.58,11.58,40000,5.71663693825288,5.72619653179511,5.53500466095053,5.53500466095053,83685.5663858564,0.0,1.0
2012-05-15,11.83,12.04,11.76,11.93,27000,5.65449958022839,5.75487531242179,5.62104100283059,5.70229754793954,56487.7573104531,0.0,1.0
2012-05-16,12.24,12.65,11.92,11.92,33400,5.85047124784408,6.04644291545978,5.69751775116842,5.69751775116842,69877.4479321901,0.0,1.0
2012-05-17,12.26,12.46,12.05,12.22,41500,5.86003084138631,5.9556267768086,5.75965510919291,5.84091165430185,86823.775125326,0.0,1.0
2012-05-18,12.01,12.37,11.87,12.25,45000,5.74053592210845,5.91260860586857,5.67361876731285,5.8552510446152,94146.2621840884,0.0,1.0
2012-05-21,12.33,12.42,12.0,12.0,39200,5.89348941878411,5.93650758972414,5.73575612533734,5.73575612533734,82011.8550581393,0.0,1.0
2012-05-22,11.96,12.32,11.785,12.28,47000,5.71663693825288,5.888709622013,5.63299049475838,5.86959043492854,98330.5405033812,0.0,1.0
2012-05-23,11.83,12.01,11.73,11.8,28000,5.65449958022839,5.74053592210845,5.60670161251725,5.64016018991505,58579.8964700995,0.0,1.0
2012-05-24,12.03,12.16,11.83,11.86,20500,5.75009551565068,5.81223287367517,5.65449958022839,5.66883897054173,42888.8527727514,0.0,1.0
2012-05-25,12.02,12.14,11.92,12.06,32500,5.74531571887957,5.80267328013294,5.69751775116842,5.76443490596402,67994.5226885083,0.0,1.0
2012-05-29,12.03,12.14,11.76,12.1,30600,5.76921470273514,5.82196728937694,5.63973108097799,5.8027845305981,63807.2976943427,0.04,1.0
2012-05-30,12.13,12.23,11.78,11.89,45300,5.81717159968223,5.86512849662932,5.64932246036741,5.70207504700921,94459.8230573113,0.0,1.0
2012-05-31,12.14,12.5,12.0501,12.12,121800,5.82196728937694,5.99461211838647,5.7788540390215,5.81237590998752,253978.067293168,0.0,1.0
2012-06-01,11.69,12.19,11.42,11.88,67300,5.60616125311503,5.84594573785048,5.47667763135788,5.6972793573145,140334.350811414,0.0,1.0
2012-06-04,11.74,11.82,11.45,11.69,32400,5.63013970158857,5.66850521914624,5.491064700442,5.60616125311503,67560.6681469512,0.0,1.0
2012-06-05,11.59,11.75,11.33,11.62,25300,5.55820435616793,5.63493539128328,5.43351642410549,5.57259142525206,52755.7069172181,0.0,1.0
2012-06-06,11.22,11.63,11.05,11.63,55400,5.38076383746369,5.57738711494677,5.29923711265364,5.57738711494677,115520.401708059,0.0,1.0
2012-06-07,11.05,11.41,11.03,11.41,46300,5.29923711265364,5.47188194166317,5.28964573326422,5.47188194166317,96545.028864316,0.0,1.0
2012-06-08,10.98,11.14,10.81,11.01,61600,5.26566728479067,5.34239831990602,5.18414055998062,5.2800543538748,128448.677711487,0.0,1.0
2012-06-11,10.46,11.08,10.39,11.08,43400,5.0162914206658,5.31362418173777,4.98272159280283,5.31362418173777,90497.9320240024,0.0,1.0
2012-06-12,10.95,10.9768,10.46,10.46,39200,5.25128021570655,5.26413266408837,5.0162914206658,5.0162914206658,81740.0676345828,0.0,1.0
2012-06-13,10.57,11.115,10.45,10.98,53700,5.0690440073076,5.33040909566925,5.01149573097109,5.26566728479067,111975.55183615,0.0,1.0
2012-06-14,10.85,11.1,10.5,10.7,43200,5.20332331875945,5.32321556112718,5.03547417944463,5.13138797333882,90080.8908626016,0.0,1.0
2012-06-15,11.39,11.4,10.5901,10.8,76300,5.46229056227375,5.46708625196846,5.07868334359396,5.17934487028591,159101.203074456,0.0,1.0
2012-06-18,11.19,11.355,11.04,11.24,39500,5.36637676837957,5.44550564834227,5.29444142295893,5.39035521685311,82365.6293766842,0.0,1.0
2012-06-19,11.78,11.85,11.14,11.27,42600,5.64932246036741,5.68289228823037,5.34239831990602,5.40474228593724,88829.7673783987,0.0,1.0
2012-06-20,11.17,11.73,11.0,11.73,30800,5.35678538899015,5.62534401189386,5.27525866418009,5.62534401189386,64224.3388557437,0.0,1.0
2012-06-21,10.98,11.19,10.89,11.19,72700,5.26566728479067,5.36637676837957,5.22250607753829,5.36637676837957,151594.462169239,0.0,1.0
2012-06-22,11.15,11.23,11.05,11.08,118600,5.34719400960073,5.3855595271584,5.29923711265364,5.31362418173777,247305.408710753,0.0,1.0
2012-06-25,11.03,11.32,10.81,10.99,20900,5.28964573326422,5.42872073441079,5.18414055998062,5.27046297448538,43580.8013663975,0.0,1.0
2012-06-26,11.33,11.42,10.99,11.1,20100,5.43351642410549,5.47667763135788,5.27046297448538,5.32321556112718,41912.6367207938,0.0,1.0
2012-06-27,11.44,11.65,11.27,11.43,47400,5.4862690107473,5.58697849433619,5.40474228593724,5.48147332105259,98838.755252021,0.0,1.0
2012-06-28,10.76,11.44,10.57,11.3,28100,5.16016211150707,5.4862690107473,5.0690440073076,5.41912935502137,58594.2831768311,0.0,1.0
2012-06-29,11.17,11.46,11.0222,11.04,78400,5.35678538899015,5.49586039013671,5.28590509530235,5.29444142295893,163480.135269166,0.0,1.0
2012-07-02,11.81,11.83,11.17,11.29,35100,5.66370952945153,5.67330090884095,5.35678538899015,5.41433366532666,73190.7238258638,0.0,1.0
2012-07-03,12.0,12.03,11.63,11.67,34700,5.75482763365101,5.76921470273514,5.57738711494677,5.59656987372561,72356.6415030619,0.0,1.0
2012-07-05,11.99,12.02,11.82,12.0,37000,5.7500319439563,5.76441901304043,5.66850521914624,5.75482763365101,77152.6148591726,0.0,1.0
2012-07-06,11.98,12.05,11.75,11.9,23500,5.74523625426159,5.77880608212456,5.63493539128328,5.70687073670392,49002.3364646096,0.0,1.0
2012-07-09,12.23,12.48,11.945,11.96,90300,5.86512849662932,5.98502073899705,5.72845134033011,5.73564487487217,188294.084372521,0.0,1.0
2012-07-10,12.03,12.39,11.83,12.3,34400,5.76921470273514,5.94185953174467,5.67330090884095,5.89869832449229,71731.0797609604,0.0,1.0
2012-07-11,11.88,12.12,11.79,12.0,36500,5.6972793573145,5.81237590998752,5.65411815006212,5.75482763365101,76110.0119556703,0.0,1.0
2012-07-12,11.96,12.1,11.765,11.83,56500,5.73564487487217,5.8027845305981,5.64212892582534,5.67330090884095,117814.128095764,0.0,1.0
2012-07-13,12.04,12.135,11.81,12.06,32900,5.77401039242985,5.81956944452958,5.66370952945153,5.78360177181926,68603.2710504534,0.0,1.0
2012-07-16,11.83,12.0,11.78,12.0,23700,5.67330090884095,5.75482763365101,5.64932246036741,5.75482763365101,49419.3776260106,0.0,1.0
2012-07-17,11.9,12.0,11.78,11.91,18900,5.70687073670392,5.75482763365101,5.64932246036741,5.71166642639863,39410.3897523882,0.0,1.0
2012-07-18,11.91,11.97,11.79,11.92,30300,5.71166642639863,5.74044056456688,5.65411815006212,5.71646211609334,63181.7359522413,0.0,1.0
2012-07-19,11.8,11.98,11.77,11.92,20700,5.65891383975683,5.74523625426159,5.6445267706727,5.71646211609334,43163.7602049965,0.0,1.0
2012-07-20,11.79,11.88,11.54,11.74,38600,5.65411815006212,5.6972793573145,5.53422590769439,5.63013970158857,80488.94415038,0.0,1.0
2012-07-23,11.46,11.64,11.44,11.55,19700,5.49586039013671,5.58218280464148,5.4862690107473,5.5390215973891,41078.5543979919,0.0,1.0
2012-07-24,10.95,11.57,10.85,11.57,22800,5.25128021570655,5.54861297677852,5.20332331875945,5.54861297677852,47542.6923997063,0.0,1.0
2012-07-25,11.13,11.23,10.85,11.06,22400,5.33760263021131,5.3855595271584,5.20332331875945,5.30403280234835,46708.6100769045,0.0,1.0
2012-07-26,11.03,11.37,10.99,11.33,13700,5.28964573326422,5.45269918288433,5.27046297448538,5.43351642410549,28567.3195559639,0.0,1.0
2012-07-27,11.64,11.76,11.121,11.14,35500,5.58218280464148,5.63973108097799,5.33328650948607,5.34239831990602,74024.8061486656,0.0,1.0
2012-07-30,11.65,11.83,11.57,11.63,10800,5.58697849433619,5.67330090884095,5.54861297677852,5.57738711494677,22520.2227156504,0.0,1.0
2012-07-31,11.28,11.74,11.19,11.65,29100,5.40953797563195,5.63013970158857,5.36637676837957,5.58697849433619,60679.4889838357,0.0,1.0
2012-08-01,10.77,11.583,10.77,11.39,60500,5.16495780120178,5.55484737338164,5.16495780120178,5.46229056227375,126154.951323782,0.0,1.0
2012-08-02,11.29,11.5198,11.15,11.3,47200,5.41433366532666,5.52453861451107,5.34719400960073,5.41912935502137,98421.7140906202,0.0,1.0
2012-08-03,12.02,12.085,11.47,11.58,74000,5.76441901304043,5.79559099605604,5.50065607983142,5.55340866647322,154305.229718345,0.0,1.0
2012-08-06,11.57,12.02,11.54,12.0,29800,5.54861297677852,5.76441901304043,5.53422590769439,5.75482763365101,62139.133048739,0.0,1.0
2012-08-07,11.95,12.09,11.64,11.64,25400,5.73084918517746,5.79798884090339,5.58218280464148,5.58218280464148,52964.2274979185,0.0,1.0
2012-08-08,11.95,12.1,11.71,11.9,17719,5.73084918517746,5.8027845305981,5.61575263250444,5.70687073670392,36947.7616943157,0.0,1.0
2012-08-09,11.83,11.99,11.79,11.95,11997,5.67330090884095,5.7500319439563,5.65411815006212,5.73084918517746,25016.214066635,0.0,1.0
2012-08-10,11.81,11.93,11.74,11.83,35400,5.66370952945153,5.72125780578804,5.63013970158857,5.67330090884095,73816.2855679652,0.0,1.0
2012-08-13,11.79,12.05,11.49,11.84,25200,5.65411815006212,5.77880608212456,5.51024745922084,5.67809659853566,52547.1863365175,0.0,1.0
2012-08-14,11.59,11.91,11.51,11.9,39700,5.55820435616793,5.71166642639863,5.51983883861026,5.70687073670392,82782.6705380853,0.0,1.0
2012-08-15,11.84,11.9,11.51,11.51,37200,5.67809659853566,5.70687073670392,5.51983883861026,5.51983883861026,77569.6560205736,0.0,1.0
2012-08-16,12.12,12.13,11.81,11.85,27200,5.81237590998752,5.81717159968223,5.66370952945153,5.68289228823037,56717.5979505269,0.0,1.0
2012-08-17,12.51,12.51,11.99,12.07,45200,5.99940780808118,5.99940780808118,5.7500319439563,5.78839746151397,94251.3024766108,0.0,1.0
2012-08-20,12.36,12.5,12.09,12.5,35000,5.92747246266054,5.99461211838647,5.79798884090339,5.99461211838647,72982.2032451633,0.0,1.0
2012-08-21,12.15,12.65,12.14,12.42,61500,5.82676297907165,6.06654746380711,5.82196728937694,5.95624660082879,128240.157130787,0.0,1.0
2012-08-22,12.32,12.67,12.19,12.19,79400,5.9082897038817,6.07613884319652,5.84594573785048,5.84594573785048,165565.34107617,0.0,1.0
2012-08-23,12.4,12.67,12.09,12.26,40100,5.96583798021821,6.0957392910778,5.81669203071276,5.89848174495768,83347.8887037782,0.04,1.0
2012-08-24,12.7,12.86,12.35,12.35,29500,6.1101727700622,6.18715132464566,5.94178218191088,5.94178218191088,61315.7784728542,0.0,1.0
2012-08-27,12.71,12.8,12.48,12.8,28700,6.11498392972367,6.15828436667686,6.00432725750994,6.15828436667686,59652.977700709,0.0,1.0
2012-08-28,12.91,12.98,12.6,12.6,28200,6.21120712295299,6.24488524058326,6.06206117344754,6.06206117344754,58613.7272181183,0.0,1.0
2012-08-29,12.95,13.085,12.77,12.97,61300,6.23045176159886,6.29540241702865,6.14385088769246,6.24007408092179,127412.109165626,0.0,1.0
2012-08-30,12.96,13.08,12.75,12.9,25800,6.23526292126033,6.29299683719792,6.13422856836953,6.20639596329153,53625.3249016826,0.0,1.0
2012-08-31,13.08,13.14,12.98,13.06,32700,6.29299683719792,6.32186379516672,6.24488524058326,6.28337451787499,67966.981561435,0.0,1.0
2012-09-04,12.99,13.2,12.63,13.14,29200,6.24969640024472,6.35073075313552,6.07649465243194,6.32186379516672,60692.2281832998,0.0,1.0
2012-09-05,12.76,13.22,12.76,13.07,68000,6.139039728031,6.36035307245845,6.139039728031,6.28818567753645,141338.065632342,0.0,1.0
2012-09-06,13.21,13.315,12.8,12.92,59900,6.35554191279698,6.40605908924238,6.15828436667686,6.21601828261446,124502.207814372,0.0,1.0
2012-09-07,13.09,13.29,13.04,13.29,35400,6.29780799685939,6.39403119008871,6.27375219855205,6.39403119008871,73578.934167425,0.0,1.0
2012-09-10,13.28,13.3475,13.04,13.04,26700,6.38922003042725,6.42169535814214,6.27375219855205,6.27375219855205,55495.975770346,0.0,1.0
2012-09-11,13.5,13.5,13.14,13.24,24700,6.49506554297951,6.49506554297951,6.32186379516672,6.36997539178138,51338.973839983,0.0,1.0
2012-09-12,13.49,13.5,13.29,13.5,38500,6.49025438331804,6.49506554297951,6.39403119008871,6.49506554297951,80022.2871594877,0.0,1.0
2012-09-13,14.04,14.09,13.3609,13.48,71200,6.75486816469869,6.77892396300602,6.42814231208851,6.48544322365657,147989.268720923,0.0,1.0
2012-09-14,13.74,14.31,13.66,14.05,134100,6.6105333748547,6.88476947555828,6.57204409756297,6.75967932436015,278726.979430839,0.0,1.0
2012-09-17,13.37,13.7,13.2901,13.7,48100,6.43252046738044,6.59128873620883,6.39407930168533,6.59128873620883,99975.8964252302,0.0,1.0
2012-09-18,13.43,13.47,13.24,13.44,36800,6.46138742534924,6.48063206399511,6.36997539178138,6.46619858501071,76488.8355186792,0.0,1.0
2012-09-19,13.6,13.71,13.41,13.51,29700,6.54317713959417,6.5960998958703,6.45176510602631,6.49987670264097,61731.4786658905,0.0,1.0
2012-09-20,13.43,13.52,13.33,13.48,22500,6.46138742534924,6.50468786230244,6.41327582873458,6.48544322365657,46766.2717165837,0.0,1.0
2012-09-21,13.57,13.78,13.43,13.68,156200,6.52874366060977,6.62977801350056,6.46138742534924,6.5816664168859,324661.85076135,0.0,1.0
2012-09-24,13.79,13.96,13.51,13.56,52100,6.63458917316203,6.71637888740696,6.49987670264097,6.5239325009483,108289.900285956,0.0,1.0
2012-09-25,13.75,14.14,13.71,13.93,48500,6.61534453451616,6.80297976131335,6.5960998958703,6.70194540842256,100807.296811303,0.0,1.0
2012-09-26,13.73,13.92,13.59,13.83,26100,6.60572221519323,6.69713424876109,6.5383659799327,6.65383381180789,54248.8751912371,0.0,1.0
2012-09-27,14.03,14.12,13.57,13.81,39000,6.75005700503722,6.79335744199042,6.52874366060977,6.64421149248496,81061.5376420784,0.0,1.0
2012-09-28,13.88,14.07,13.61,13.94,46000,6.67788961011523,6.76930164368309,6.54798829925563,6.70675656808402,95611.0443983489,0.0,1.0
2012-10-01,14.18,14.29,13.977,14.01,25400,6.82222439995921,6.87514715623534,6.72455785883145,6.74043468571429,52793.9245156101,0.0,1.0
2012-10-02,14.0,14.27,13.84,14.25,31800,6.73562352605282,6.86552483691241,6.65864497146936,6.85590251758948,66096.3306927717,0.0,1.0
2012-10-03,13.83,14.0,13.72,14.0,34000,6.65383381180789,6.73562352605282,6.60091105553176,6.73562352605282,70669.032816171,0.0,1.0
2012-10-04,13.97,14.05,13.52,13.97,67500,6.72119004706842,6.75967932436015,6.50468786230244,6.72119004706842,140298.815149751,0.0,1.0
2012-10-05,13.91,14.08,13.84,14.0,71900,6.69232308909962,6.77411280334455,6.65864497146936,6.73562352605282,149444.21939655,0.0,1.0
2012-10-08,13.81,13.86,13.53,13.73,22900,6.64421149248496,6.66826729079229,6.5094990219639,6.60572221519323,47597.6721026563,0.0,1.0
2012-10-09,13.78,13.94,13.6,13.86,18600,6.62977801350056,6.70675656808402,6.54317713959417,6.66826729079229,38660.1179523759,0.0,1.0
2012-10-10,14.49,14.5,13.71,13.84,78300,6.97137034946467,6.97618150912614,6.5960998958703,6.65864497146936,162746.625573711,0.0,1.0
2012-10-11,14.87,15.5098,14.4991,14.74,115900,7.15419441660039,7.462012411741,6.9757485047566,7.09164934100133,240898.261864536,0.0,1.0
2012-10-12,14.88,15.1,14.85,14.88,48000,7.15900557626186,7.26485108881411,7.14457209727746,7.15900557626186,99768.0463287119,0.0,1.0
2012-10-15,14.9,15.0,14.85,14.98,33500,7.16862789558479,7.21673949219945,7.14457209727746,7.20711717287652,69629.7823335802,0.0,1.0
2012-10-16,15.03,15.35,14.96,15.04,50300,7.23117297118385,7.38513008035077,7.19749485355359,7.23598413084532,104548.598548629,0.0,1.0
2012-10-17,15.17,15.47,14.8922,15.1,50300,7.29852920644438,7.44286399628837,7.16487519104884,7.26485108881411,104548.598548629,0.0,1.0
2012-10-18,15.36,15.65,15.06,15.2,57500,7.38994124001224,7.52946487019476,7.24560645016825,7.31296268542878,119513.805497936,0.0,1.0
2012-10-19,14.94,15.2,14.61,15.2,60400,7.18787253423065,7.31296268542878,7.02910426540226,7.31296268542878,125541.458296963,0.0,1.0
2012-10-22,14.83,14.94,14.55,14.94,66700,7.13494977795452,7.18787253423065,7.00023730743347,7.18787253423065,138636.014377606,0.0,1.0
2012-10-23,14.99,15.0,14.552,14.67,18400,7.21192833253798,7.21673949219945,7.00119953936576,7.05797122337106,38244.4177593396,0.0,1.0
2012-10-24,14.99,15.0,14.84,15.0,13900,7.21192833253798,7.21673949219945,7.13976093761599,7.21673949219945,28891.1634160229,0.0,1.0
2012-10-25,15.17,15.3,14.94,15.0,39100,7.29852920644438,7.36107428204344,7.18787253423065,7.21673949219945,81269.3877385966,0.0,1.0
2012-10-26,14.95,15.21,14.841,15.21,28400,7.19268369389212,7.31777384509024,7.14024205358214,7.31777384509024,59029.4274111546,0.0,1.0
2012-10-31,15.01,15.01,14.6,14.92,28500,7.22155065186092,7.22155065186092,7.0242931057408,7.17825021490772,59237.2775076727,0.0,1.0
2012-11-01,15.01,15.1,14.84,15.0,83100,7.22155065186092,7.26485108881411,7.13976093761599,7.21673949219945,172723.430206583,0.0,1.0
2012-11-02,15.05,15.16,14.89,15.11,103500,7.24079529050678,7.29371804678291,7.16381673592332,7.26966224847558,215124.849896285,0.0,1.0
2012-11-05,15.61,15.62,14.92,14.92,117400,7.51022023154889,7.51503139121036,7.17825021490772,7.17825021490772,244016.013312308,0.0,1.0
2012-11-06,15.52,15.62,15.33,15.62,110000,7.4669197945957,7.51503139121036,7.37550776102784,7.51503139121036,228635.106169965,0.0,1.0
2012-11-07,15.34,15.6,15.23,15.32,109400,7.3803189206893,7.50540907188743,7.32739616441318,7.37069660136637,227388.005590856,0.0,1.0
2012-11-08,15.38,15.55,15.05,15.36,83800,7.39956355933517,7.4813532735801,7.24079529050678,7.38994124001224,174178.38088221,0.0,1.0
2012-11-09,15.19,15.6199,14.99,15.26,61900,7.30815152576731,7.51498327961375,7.21192833253798,7.34182964339757,128659.209744735,0.0,1.0
2012-11-12,15.37,15.5,15.18,15.29,107400,7.3947523996737,7.45729747527277,7.30334036610584,7.35626312238197,223231.003660493,0.0,1.0
2012-11-13,14.87,15.57,14.56,15.33,256700,7.15419441660039,7.49097559290303,7.00504846709493,7.37550776102784,533551.197762091,0.0,1.0
2012-11-14,15.23,15.28,14.71,14.94,171200,7.32739616441318,7.35145196272051,7.07721586201693,7.18787253423065,355839.365239072,0.0,1.0
2012-11-15,15.56,15.6899,14.35,14.99,311100,7.48616443324156,7.54866139724401,6.90401411420414,7.21192833253798,646621.650267965,0.0,1.0
2012-11-16,15.49,15.56,15.11,15.37,170300,7.4524863156113,7.48616443324156,7.26966224847558,7.3947523996737,353968.714370409,0.0,1.0
2012-11-19,16.11,16.17,15.55,15.68,418600,7.75077821462221,7.77964517259101,7.4813532735801,7.54389834917916,870060.504024976,0.0,1.0
2012-11-20,16.71,16.76,15.984,16.08,143800,8.03944779431019,8.06350359261752,7.69015760288773,7.73634473563781,298888.4387931,0.0,1.0
2012-11-21,16.2,16.4,15.67,15.77,193600,8.2944392563679,8.39683974101442,8.02307797205463,8.07427821437789,378123.210389678,1.04,1.0
2012-11-23,16.43,16.44,15.97,16.29,39600,8.4121998137114,8.41731983794372,8.17667869902441,8.34051947445883,77343.3839433431,0.0,1.0
2012-11-26,16.2,16.4004,15.9,16.35,134200,8.2944392563679,8.39704454198371,8.14083852939813,8.37123961985279,262108.134474663,0.0,1.0
2012-11-27,16.98,17.07,16.05,16.33,194800,8.69380114648932,8.73988136458025,8.21763889288301,8.36099957138814,380466.949297051,0.0,1.0
2012-11-28,17.08,17.62,16.79,16.82,185300,8.74500138881258,9.02148269735818,8.59652068607513,8.61188075877211,361912.349613674,0.0,1.0
2012-11-29,16.9,17.23,16.71,17.23,250800,8.65284095263071,8.82180175229747,8.55556049221652,8.82180175229747,489841.431641173,0.0,1.0
2012-11-30,16.75,16.92,16.63,16.63,178600,8.57604058914582,8.66308100109536,8.51460029835791,8.51460029835791,348826.474047502,0.0,1.0
2012-12-03,17.17,17.22,16.69,16.9,156800,8.79108160690351,8.81668172806514,8.54532044375187,8.65284095263071,306248.55056354,0.0,1.0
2012-12-04,17.15,17.25,16.83,16.92,175100,8.78084155843886,8.83204180076212,8.61700078300443,8.66308100109536,341990.568900994,0.0,1.0
2012-12-05,16.82,17.27,16.77,17.27,86300,8.61188075877211,8.84228184922677,8.58628063761047,8.84228184922677,168553.889755316,0.0,1.0
2012-12-06,16.84,16.84,16.4,16.79,87400,8.62212080723676,8.62212080723676,8.39683974101442,8.59652068607513,170702.317087075,0.0,1.0
2012-12-07,16.93,17.1,16.78,16.91,61900,8.66820102532769,8.75524143727723,8.5914006618428,8.65796097686304,120897.865305377,0.0,1.0
2012-12-10,17.08,17.19,16.82,16.92,93100,8.74500138881258,8.80132165536816,8.61188075877211,8.66308100109536,181835.076897102,0.0,1.0
2012-12-11,17.27,17.55,17.18,17.25,133700,8.84228184922677,8.98564252773189,8.79620163113584,8.83204180076212,261131.57659659,0.0,1.0
2012-12-12,15.91,17.29,15.71,17.29,191400,8.14595855363045,8.85252189769142,8.04355806898393,8.85252189769142,373826.355726158,0.0,1.0
2012-12-13,15.74,16.04,15.55,15.85,142600,8.05891814168091,8.21251886865069,7.96163768126672,8.1152384082365,278514.306826281,0.0,1.0
2012-12-14,15.79,15.94,15.55,15.73,84100,8.08451826284254,8.16131862632743,7.96163768126672,8.05379811744859,164257.035091797,0.0,1.0
2012-12-17,15.95,16.05,15.84,15.96,97500,8.16643865055975,8.21763889288301,8.11011838400417,8.17155867479208,190428.78622414,0.0,1.0
2012-12-18,15.98,16.07,15.8418,15.94,109300,8.18179872325673,8.22787894134767,8.11103998836599,8.16131862632743,213475.552146652,0.0,1.0
2012-12-19,15.86,16.02,15.86,15.97,56800,8.12035843246882,8.20227882018604,8.12035843246882,8.17667869902441,110936.974949038,0.0,1.0
2012-12-20,15.7,15.88,15.61,15.85,100400,8.03843804475161,8.13059848093347,7.99235782666068,8.1152384082365,196092.821916961,0.0,1.0
2012-12-21,15.7,15.88,15.58,15.58,293300,8.03843804475161,8.13059848093347,7.9769977539637,7.9769977539637,572848.851277337,0.0,1.0
2012-12-24,15.72,15.9,15.07,15.66,52900,8.04867809321626,8.14083852939813,7.71587651811508,8.01795794782231,103319.823500072,0.0,1.0
2012-12-26,15.68,15.89,15.6,15.73,94000,8.02819799628696,8.1357185051658,7.98723780242835,8.05379811744859,183592.881077633,0.0,1.0
2012-12-27,15.61,15.72,15.44,15.68,107700,7.99235782666068,8.04867809321626,7.90531741471114,8.02819799628696,210350.566936819,0.0,1.0
2012-12-28,15.85,16.05,15.56,15.56,55600,8.1152384082365,8.21763889288301,7.96675770549905,7.96675770549905,108593.236041664,0.0,1.0
2012-12-31,16.31,16.55,15.82,15.82,95000,8.35075952292349,8.47364010449931,8.09987833553952,8.09987833553952,185545.996833778,0.0,1.0
2013-01-02,16.68,16.81,16.4,16.62,104100,8.54020041951954,8.60676073453978,8.39683974101442,8.50948027412559,203319.350214698,0.0,1.0
2013-01-03,16.87,17.2,16.67,16.76,46900,8.63748087993373,8.80644167960049,8.53508039528722,8.58116061337815,91601.1289632019,0.0,1.0
2013-01-04,16.27,16.99,16.18,16.99,108400,8.33027942599418,8.69892117072164,8.28419920790325,8.69892117072164,211717.747966121,0.0,1.0
2013-01-07,16.39,16.819,16.27,16.3,92700,8.39171971678209,8.61136875634887,8.33027942599418,8.34563949869116,181053.830594644,0.0,1.0
2013-01-08,16.41,16.81,16.3,16.39,161000,8.40195976524674,8.60676073453978,8.34563949869116,8.39171971678209,314451.63673935,0.0,1.0
2013-01-09,16.52,16.61,16.4,16.5,139900,8.45828003180233,8.50436024989326,8.39683974101442,8.44803998333768,273240.894284689,0.0,1.0
2013-01-10,16.5,16.73,16.16,16.55,80000,8.44803998333768,8.56580054068117,8.2739591594386,8.47364010449931,156249.260491602,0.0,1.0
2013-01-11,17.27,17.58,16.55,16.56,241700,8.84228184922677,9.00100260042887,8.47364010449931,8.47876012873163,472068.078260253,0.0,1.0
2013-01-14,17.27,17.55,16.98,17.2,78800,8.84228184922677,8.98564252773189,8.69380114648932,8.80644167960049,153905.521584228,0.0,1.0
2013-01-15,17.07,17.25,17.0201,17.11,118900,8.73988136458025,8.83204180076212,8.71433244366095,8.76036146150956,232225.463405644,0.0,1.0
2013-01-16,17.5,17.74,17.0,17.0,88900,8.96004240657026,9.08292298814608,8.70404119495397,8.70404119495397,173631.990721293,0.0,1.0
2013-01-17,17.73,17.99,17.28,17.57,107700,9.07780296391376,9.21092359395423,8.84740187345909,8.99588257619654,210350.56693682,0.0,1.0
2013-01-18,17.67,17.79,17.29,17.56,143600,9.0470828185198,9.10852310930771,8.85252189769142,8.99076255196422,280467.422582426,0.0,1.0
2013-01-22,17.7,17.75,17.26,17.62,136400,9.06244289121678,9.08804301237841,8.83716182499444,9.02148269735818,266404.989138182,0.0,1.0
2013-01-23,17.63,17.89,17.57,17.78,85300,9.0266027215905,9.15972335163097,8.99588257619654,9.10340308507539,166600.773999171,0.0,1.0
2013-01-24,18.14,18.21,17.67,17.7,224100,9.28772395743912,9.3235641270654,9.0470828185198,9.06244289121678,437693.240952101,0.0,1.0
2013-01-25,18.01,18.45,17.84,18.26,72100,9.22116364241888,9.44644470864122,9.13412323046934,9.34916424822703,140819.646018057,0.0,1.0
2013-01-28,18.07,18.25,17.71,17.96,61800,9.25188378781284,9.3440442239947,9.06756291544911,9.19556352125725,120702.553729763,0.0,1.0
2013-01-29,18.23,18.26,17.76,18.07,87800,9.33380417553005,9.34916424822703,9.09316303661074,9.25188378781284,171483.563389534,0.0,1.0
2013-01-30,17.73,18.2,17.62,18.2,100600,9.07780296391376,9.31844410283307,9.02148269735818,9.31844410283307,196483.44506819,0.0,1.0
2013-01-31,18.0,18.09,17.6768,17.74,99000,9.21604361818656,9.26212383627749,9.05056443499778,9.08292298814608,193358.459858358,0.0,1.0
2013-02-01,18.13,18.21,17.93,18.04,51200,9.28260393320679,9.3235641270654,9.18020344856028,9.23652371511586,99999.5267146255,0.0,1.0
2013-02-04,17.91,18.26,17.5,18.26,90100,9.16996340009563,9.34916424822703,8.96004240657026,9.34916424822703,175975.729628667,0.0,1.0
2013-02-05,18.05,18.17,17.96,17.96,43400,9.24164373934819,9.3030840301361,9.19556352125725,9.19556352125725,84765.2238166942,0.0,1.0
2013-02-06,18.19,18.19,17.87,18.0,51500,9.31332407860075,9.31332407860075,9.14948330316632,9.21604361818656,100585.461441469,0.0,1.0
2013-02-07,18.12,18.2,17.83,18.12,43500,9.27748390897447,9.31844410283307,9.12900320623702,9.27748390897447,84960.5353923087,0.0,1.0
2013-02-08,18.13,18.23,17.85,18.1,41600,9.28260393320679,9.33380417553005,9.13924325470167,9.26724386050982,81249.6154556332,0.0,1.0
2013-02-11,17.87,18.07,17.68,17.89,63400,9.14948330316632,9.25188378781284,9.05220284275213,9.15972335163097,123827.538939595,0.0,1.0
2013-02-12,17.81,18.055,17.67,17.91,80000,9.11876315777237,9.24420375146435,9.0470828185198,9.16996340009563,156249.260491602,0.0,1.0
2013-02-13,17.65,17.98,17.39,17.85,153400,9.03684277005515,9.2058035697219,8.90372214001468,9.13924325470167,299607.956992647,0.0,1.0
2013-02-14,17.56,17.7446,17.28,17.59,42700,8.99076255196422,9.08527819929295,8.84740187345909,9.0061226246612,83398.0427873927,0.0,1.0
2013-02-15,17.43,17.7,17.29,17.63,57700,8.92420223694398,9.06244289121678,8.85252189769142,9.0266027215905,112694.779129568,0.0,1.0
2013-02-19,17.7,17.74,17.47,17.47,75400,9.06244289121678,9.08292298814608,8.94468233387328,8.94468233387328,147264.928013335,0.0,1.0
2013-02-20,17.04,17.65,16.97,17.64,86300,8.72452129188327,9.03684277005515,8.68868112225699,9.03172274582283,168553.889755316,0.0,1.0
2013-02-21,16.91,17.13,16.35,17.0,42800,8.65796097686304,8.77060150997421,8.37123961985279,8.70404119495397,83593.3543630072,0.0,1.0
2013-02-22,17.1,17.12,16.82,17.02,40600,8.75524143727723,8.76548148574188,8.61188075877211,8.71428124341862,79296.4996994882,0.0,1.0
2013-02-25,16.64,17.15,16.44,17.11,61800,8.51972032259024,8.78084155843886,8.41731983794372,8.76036146150956,120702.553729763,0.0,1.0
2013-02-26,18.42,18.73,16.57,16.64,176200,9.43108463594425,9.58980538714635,8.48388015296396,8.51972032259024,344138.996232754,0.0,1.0
2013-02-27,18.13,18.75,18.09,18.41,238900,9.28260393320679,9.600045435611,9.26212383627749,9.42596461171192,466599.354143047,0.0,1.0
2013-02-28,18.35,18.63,18.06,18.06,92000,9.41572456324727,9.55939774459382,9.26692019685262,9.26692019685262,179295.814003482,0.04,1.0
2013-03-01,18.49,18.53,17.88,18.22,79600,9.48756115392054,9.50808589411291,9.17455886598698,9.34901915762208,155129.856463882,0.0,1.0
2013-03-04,18.33,19.0,18.25,18.42,108300,9.40546219315108,9.74925159137319,9.36441271276635,9.45164285858391,211062.354962795,0.0,1.0
2013-03-05,18.63,18.95,18.41,18.41,137700,9.55939774459382,9.72359566613274,9.44651167353581,9.44651167353581,268359.060742168,0.0,1.0
2013-03-06,18.5,18.82,18.34,18.73,70300,9.49269233896863,9.65689026050755,9.41059337819918,9.61070959507473,137005.388309183,0.0,1.0
2013-03-07,18.72,18.8,18.31,18.45,121100,9.60557841002664,9.64662789041137,9.3951998230549,9.46703641372818,236007.859519801,0.0,1.0
2013-03-08,18.52,18.93,18.34,18.88,60800,9.50295470906482,9.71333329603655,9.41059337819918,9.6876773707961,118491.146645779,0.0,1.0
2013-03-11,18.67,18.74,18.06,18.36,109400,9.57992248478618,9.61584078012282,9.26692019685262,9.42085574829536,213206.109260663,0.0,1.0
2013-03-12,18.63,18.844,18.5001,18.69,80000,9.55939774459382,9.66920510462297,9.49274365081911,9.59018485488237,155909.403481289,0.0,1.0
2013-03-13,19.26,19.55,18.564,18.69,184200,9.88266240262356,10.0314667690182,9.52553192327642,9.59018485488237,358981.401515668,0.0,1.0
2013-03-14,19.2,19.378,19.02,19.2,93500,9.85187529233501,9.94321038619104,9.75951396146937,9.85187529233501,182219.115318756,0.0,1.0
2013-03-15,19.37,19.55,19.11,19.22,202100,9.93910543815256,10.0314667690182,9.80569462690219,9.8621376624312,393866.130544606,0.0,1.0
2013-03-18,19.41,19.7,19.2,19.2,101900,9.95963017834493,10.1084345447396,9.85187529233501,9.85187529233501,198589.602684292,0.0,1.0
2013-03-19,19.23,19.63,18.81,19.42,112600,9.86726884747929,10.0725162494029,9.65175907545946,9.96476136339302,219442.485399914,0.0,1.0
2013-03-20,20.11,20.22,19.19,19.19,225300,10.3188131317113,10.3752561672403,9.84674410728692,9.84674410728692,439079.85755418,0.0,1.0
2013-03-21,20.35,20.6,20.01,20.06,129200,10.4419615728655,10.5702411990678,10.2675012812304,10.2931572064709,251793.686622281,0.0,1.0
2013-03-22,20.32,20.7,20.22,20.34,132700,10.4265680177212,10.6215530495487,10.3752561672403,10.4368303878174,258614.723024588,0.0,1.0
2013-03-25,20.69,20.95,20.43,20.43,105500,10.6164218645006,10.749832675751,10.4830110532502,10.4830110532502,205605.52584095,0.0,1.0
2013-03-26,20.61,20.75,20.43,20.71,72600,10.5753723841159,10.6472089747891,10.4830110532502,10.6266842345968,141487.783659269,0.0,1.0
2013-03-27,20.6,20.7634,20.28,20.5,69900,10.5702411990678,10.6540847627536,10.4060432775289,10.5189293485869,136225.841291776,0.0,1.0
2013-03-28,20.56,21.0,20.54,20.75,148400,10.5497164588754,10.7754886009914,10.5394540887792,10.6472089747891,289211.943457791,0.0,1.0
2013-04-01,20.47,20.6585,20.1,20.56,114400,10.5035357934426,10.6002586315991,10.3136819466632,10.5497164588754,222950.446978243,0.0,1.0
2013-04-02,20.55,20.92,20.43,20.64,145900,10.5445852738273,10.7344391206067,10.4830110532502,10.5907659392601,284339.774599001,0.0,1.0
2013-04-03,20.11,20.6,19.88,20.55,127300,10.3188131317113,10.5702411990678,10.2007958756052,10.5445852738273,248090.838289601,0.0,1.0
2013-04-04,20.72,20.75,19.93,20.18,127400,10.6318154196449,10.6472089747891,10.2264518008457,10.3547314270479,248285.725043952,0.0,1.0
2013-04-05,21.44,21.54,20.43,20.43,241000,11.0012607431074,11.0525725935883,10.4830110532502,10.4830110532502,469677.077987384,0.0,1.0
2013-04-08,21.99,22.2799,21.57,21.57,223000,11.2834759207524,11.4322289752966,11.0679661487326,11.0679661487326,434597.462204094,0.0,1.0
2013-04-09,22.1,22.55,22.08,22.09,213200,11.3399189562814,11.5708222834456,11.3296565861853,11.3347877712334,415498.560277637,0.0,1.0
2013-04-10,23.05,23.23,22.17,22.17,144000,11.8273815358501,11.9197428667157,11.3758372516181,11.3758372516181,280636.92626632,0.0,1.0
2013-04-11,22.87,23.66,22.76,23.24,201600,11.7350202049845,12.1403838237837,11.6785771694555,11.9248740517638,392891.696772847,0.0,1.0
2013-04-12,22.87,23.0,22.56,22.67,82900,11.7350202049845,11.8017256106097,11.5759534684936,11.6323965040226,161561.119357485,0.0,1.0
2013-04-15,22.2,22.91,22.07,22.7,121600,11.3912308067624,11.7555449451768,11.3245254011372,11.6477900591669,236982.293291558,0.0,1.0
2013-04-16,22.87,23.05,22.35,22.53,145700,11.7350202049845,11.8273815358501,11.4681985824837,11.5605599133494,283950.001090297,0.0,1.0
2013-04-17,22.51,22.97,21.84,22.74,108100,11.5502975432532,11.7863320554654,11.2065081450311,11.6683147993593,210672.581454091,0.0,1.0
2013-04-18,22.44,22.655,22.17,22.56,94100,11.5143792479165,11.6246997264505,11.3758372516181,11.5759534684936,183388.435844867,0.0,1.0
2013-04-19,22.99,23.02,22.53,22.57,136600,11.7965944255616,11.8119879807058,11.5605599133494,11.5810846535417,266215.3064443,0.0,1.0
2013-04-22,22.97,23.1299,22.46,23.0,137000,11.7863320554654,11.8683797043844,11.5246416180127,11.8017256106097,266994.853461707,0.0,1.0
2013-04-23,23.02,23.09,22.78,23.04,134200,11.8119879807058,11.8479062760425,11.6888395395516,11.822250350802,261538.024339863,0.0,1.0
2013-04-24,23.68,23.76,23.0,23.08,87800,12.1506461938799,12.1916956742646,11.8017256106097,11.8427750909944,171110.570320714,0.0,1.0
2013-04-25,24.06,24.16,23.51,23.67,108500,12.3456312257073,12.3969430761882,12.0634160480623,12.1455150088318,211452.128471498,0.0,1.0
2013-04-26,23.73,24.3,23.41,24.02,66000,12.1763021191203,12.4687796668615,12.0121041975814,12.325106485515,128625.257872063,0.0,1.0
2013-04-29,23.74,24.085,23.49,23.74,93400,12.1814333041684,12.3584591883275,12.0531536779661,12.1814333041684,182024.228564405,0.0,1.0
2013-04-30,23.78,23.9,23.12,23.73,95100,12.2019580443608,12.2635322649379,11.8632998311867,12.1763021191203,185337.303388382,0.0,1.0
2013-05-01,23.21,23.78,23.12,23.65,304300,11.9094804966196,12.2019580443608,11.8632998311867,12.1352526387356,593040.393491951,0.0,1.0
2013-05-02,23.62,24.0,23.1625,23.5,106000,12.1198590835913,12.3148441154188,11.8851073676411,12.0582848630142,206579.959612708,0.0,1.0
2013-05-03,24.05,24.52,23.79,23.9,160300,12.3405000406592,12.5816657379195,12.2070892294089,12.2635322649379,312403.467225633,0.0,1.0
2013-05-06,24.0,24.05,23.12,24.0,446100,12.3148441154188,12.3405000406592,11.8632998311867,12.3148441154188,869389.811162535,0.0,1.0
2013-05-07,24.53,24.65,24.1,24.1,142300,12.5867969229676,12.6483711435447,12.3661559658997,12.3661559658997,277323.851442342,0.0,1.0
2013-05-08,23.9,24.54,23.7,24.41,101800,12.2635322649379,12.5919281080157,12.160908563976,12.5252227023905,198394.715929939,0.0,1.0
2013-05-09,23.83,24.43,23.48,23.9,182900,12.2276139696012,12.5354850724867,12.048022492918,12.2635322649379,356447.873709097,0.0,1.0
2013-05-10,23.85,23.97,23.45,23.79,121300,12.2378763396974,12.2994505602745,12.0326289377738,12.2070892294089,236397.633028504,0.0,1.0
2013-05-13,24.15,24.4,23.85,23.89,87900,12.3918118911401,12.5200915173424,12.2378763396974,12.2584010798898,171305.457075067,0.0,1.0
2013-05-14,24.34,24.5,23.56,24.23,89500,12.4893044070539,12.5714033678233,12.0890719733028,12.4328613715249,174423.645144691,0.0,1.0
2013-05-15,23.95,24.5,23.85,24.23,59900,12.2891881901783,12.5714033678233,12.2378763396974,12.4328613715249,116737.165856615,0.0,1.0
2013-05-16,23.84,23.99,23.631,23.84,98400,12.2327451546493,12.3097129303707,12.1255033871442,12.2327451546493,191768.566281985,0.0,1.0
2013-05-17,24.03,24.12,23.69,23.85,75600,12.330237670563,12.3764183359959,12.1557773789279,12.2378763396974,147334.386289818,0.0,1.0
2013-05-20,23.76,24.15,23.68,23.91,84400,12.1916956742646,12.3918118911401,12.1506461938799,12.2686634499859,164484.420672759,0.0,1.0
2013-05-21,23.71,23.93,23.6,23.83,36800,12.1660397490241,12.2789258200821,12.1095967134951,12.2276139696012,71718.325601393,0.0,1.0
2013-05-22,23.14,23.93,22.94,23.72,67100,11.8735622012829,12.2789258200821,11.7709385003211,12.1711709340722,130769.012169931,0.0,1.0
2013-05-23,23.62,23.72,22.6162,22.86,70800,12.1403838237837,12.1917825698623,11.6244432106459,11.7497533535857,137746.551037693,0.04,1.0
2013-05-24,23.64,23.9,23.41,23.6,95000,12.1506635729994,12.284300312804,12.0324464570184,12.1301040745679,184829.411703119,0.0,1.0
2013-05-28,24.96,25.0,23.85,24.03,228300,12.8291270212379,12.8496865196694,12.2586009397646,12.3511186827062,444174.259913919,0.0,1.0
2013-05-29,24.54,25.24,24.23,24.91,96000,12.6132522877075,12.9730435102582,12.4539161748636,12.8034276481986,186774.984457889,0.0,1.0
2013-05-30,24.6,24.84,24.34,24.54,67400,12.6440915353547,12.7674485259435,12.5104547955501,12.6132522877075,131131.603671476,0.0,1.0
2013-05-31,24.62,24.89,24.12,24.41,90000,12.6543712845704,12.7931478989829,12.3973775541771,12.5464339178052,175101.547929271,0.0,1.0
2013-06-03,25.29,25.39,24.59,24.75,202600,12.9987428832976,13.0501416293763,12.6389516607468,12.7211896544727,394173.040116336,0.0,1.0
2013-06-04,25.5,25.76,25.0,25.36,318600,13.1066802500628,13.2403169898674,12.8496865196694,13.0347220055527,619859.479669619,0.0,1.0
2013-06-05,25.07,25.29,24.87,25.26,97700,12.8856656419245,12.9987428832976,12.7828681497671,12.983323259474,190082.458140997,0.0,1.0
2013-06-06,25.24,25.24,24.66,25.02,102300,12.9730435102582,12.9730435102582,12.6749307830019,12.8599662688852,199032.092812938,0.0,1.0
2013-06-07,25.11,25.44,25.07,25.44,71100,12.906225140356,13.0758410024156,12.8856656419245,13.0758410024156,138330.222864124,0.0,1.0
2013-06-10,25.38,25.4,24.85,25.18,85300,13.0450017547684,13.0552815039841,12.7725884005514,12.942204262611,165957.355981853,0.0,1.0
2013-06-11,24.96,25.25,24.86,25.17,21500,12.8291270212379,12.9781833848661,12.7777282751593,12.9370643880032,41829.8142275482,0.0,1.0
2013-06-12,24.57,25.04,24.261,25.04,56200,12.6286719115311,12.8702460181009,12.469849786148,12.8702460181009,109341.188818056,0.0,1.0
2013-06-13,25.0,25.13,24.02,24.51,63600,12.8496865196694,12.9165048895717,12.3459788080984,12.5978326638839,123738.427203352,0.0,1.0
2013-06-14,24.2,24.89,23.8,24.89,100900,12.43849655104,12.7931478989829,12.2329015667253,12.7931478989829,196308.29095626,0.0,1.0
2013-06-17,24.6,24.72,24.28,24.37,35400,12.6440915353547,12.7057700306491,12.4796155479029,12.5258744193738,68873.2755188466,0.0,1.0
2013-06-18,24.55,24.76,24.32,24.71,84100,12.6183921623154,12.7263295290806,12.5001750463344,12.7006301560413,163622.668676129,0.0,1.0
2013-06-19,24.28,24.85,24.1,24.48,96700,12.4796155479029,12.7725884005514,12.3870978049613,12.5824130400603,188136.885386228,0.0,1.0
2013-06-20,23.22,24.1,22.986,23.95,85700,11.934788839469,12.3870978049613,11.8145157736449,12.3099996858433,166735.585083761,0.0,1.0
2013-06-21,23.0,23.61,22.53,23.32,154900,11.8217115980959,12.1352439491758,11.5801374915261,11.9861875855476,301369.219713822,0.0,1.0
2013-06-24,21.51,22.64,21.09,22.64,187500,11.0558702815236,11.6366761122126,10.8399955479931,11.6366761122126,364794.891519313,0.0,1.0
2013-06-25,22.48,22.555,21.47,21.6,97800,11.5544381184867,11.5929871780458,11.0353107830921,11.1021291529944,190277.015416475,0.0,1.0
2013-06-26,22.03,22.62,21.96,22.62,108600,11.3231437611327,11.6263963629969,11.2871646388776,11.6263963629969,211289.201167987,0.0,1.0
2013-06-27,23.21,23.22,22.1,22.1,83200,11.9296489648611,11.934788839469,11.3591228833878,11.3591228833878,161871.653196837,0.0,1.0
2013-06-28,23.01,23.12,22.77,23.1,231700,11.8268514727037,11.8833900933903,11.7034944821149,11.8731103441745,450789.207280135,0.0,1.0
2013-07-01,23.67,23.8,23.1,23.14,84700,12.166083196823,12.2329015667253,11.8731103441745,11.893669842606,164790.012328992,0.0,1.0
2013-07-02,23.33,23.75,23.04,23.68,51600,11.9913274601555,12.2072021936859,11.8422710965273,12.1712230714309,100391.554146115,0.0,1.0
2013-07-03,22.92,23.05,22.65,23.04,40300,11.7805926012329,11.8474109711352,11.6418159868205,11.8422710965273,78406.5820172181,0.0,1.0
2013-07-05,23.56,23.56,22.6483,23.17,35200,12.1095445761365,12.1095445761365,11.6409422081372,11.9090894664296,68484.1609678924,0.0,1.0
2013-07-08,23.45,23.712,23.19,23.58,83900,12.0530059554499,12.1876706701761,11.9193692156454,12.1198243253522,163233.554125176,0.0,1.0
2013-07-09,25.57,25.57,23.4325,23.48,160900,13.1426593723179,13.1426593723179,12.0440111748861,12.0684255792735,313042.65624244,0.0,1.0
2013-07-10,25.97,26.342,25.18,25.65,95000,13.3482543566326,13.5394576920453,12.942204262611,13.1837783691808,184829.411703119,0.0,1.0
2013-07-11,26.41,26.68,26.19,26.25,137300,13.5744088393788,13.7131854537912,13.4613315980057,13.4921708456529,267127.139229876,0.0,1.0
2013-07-12,26.31,26.61,26.11,26.45,65200,13.5230100933001,13.6772063315361,13.4202126011427,13.5949683378102,126851.343610983,0.0,1.0
2013-07-15,26.56,26.7,26.33,26.41,124100,13.6515069584968,13.7234652030069,13.5332898425158,13.5744088393788,241445.578866917,0.0,1.0
2013-07-16,26.81,27.31,26.52,26.52,142700,13.7800038236935,14.0369975540869,13.6309474600653,13.6309474600653,277633.232105632,0.0,1.0
2013-07-17,26.63,26.97,26.17,26.97,93800,13.6874860807519,13.8622418174194,13.45105184879,13.8622418174194,182494.724397395,0.0,1.0
2013-07-18,26.78,27.14,26.54,26.61,101600,13.7645841998699,13.9496196857531,13.6412272092811,13.6772063315361,197670.191884599,0.0,1.0
2013-07-19,26.92,27.22,26.6,26.82,129600,13.83654244438,13.9907386826161,13.6720664569283,13.7851436983014,252146.229018151,0.0,1.0
2013-07-22,26.91,27.0,26.15,26.8,146100,13.8314025697722,13.877661441243,13.4407720995742,13.7748639490856,284248.179471849,0.0,1.0
2013-07-23,26.36,26.99,25.9318,26.91,175600,13.5487094663394,13.8725215666351,13.3286200356305,13.8314025697722,341642.575737556,0.0,1.0
2013-07-24,26.41,26.54,25.81,26.43,126400,13.5744088393788,13.6412272092811,13.2660163629067,13.5846885885945,245920.396202887,0.0,1.0
2013-07-25,26.62,26.88,26.13,26.3,158500,13.682346206144,13.8159829459486,13.4304923503585,13.5178702186922,308373.281630994,0.0,1.0
2013-07-26,26.7,26.9,26.12,26.37,97600,13.7234652030069,13.8262626951643,13.4253524757506,13.5538493409473,189887.900865521,0.0,1.0
2013-07-29,26.06,26.89,26.0,26.71,88600,13.3945132281034,13.8211228205564,13.3636739804562,13.7286050776148,172377.746072593,0.0,1.0
2013-07-30,26.25,26.4,25.95,26.15,94500,13.4921708456529,13.5692689647709,13.3379746074169,13.4407720995742,183856.625325734,0.0,1.0
2013-07-31,26.0,26.405,25.66,26.26,138100,13.3636739804562,13.5718389020748,13.1889182437887,13.4973107202608,268683.597433692,0.0,1.0
2013-08-01,27.18,27.58,26.6,26.6,224900,13.9701791841846,14.1757741684993,13.6720664569283,13.6720664569283,437559.3125477,0.0,1.0
2013-08-02,27.47,27.8499,26.97,27.13,108200,14.1192355478128,14.3144993841657,13.8622418174194,13.9444798111453,210510.972066078,0.0,1.0
2013-08-05,27.57,27.59,27.03,27.41,98600,14.1706342938914,14.1809140431072,13.8930810650666,14.0883963001656,191833.473620291,0.0,1.0
2013-08-06,27.23,27.41,26.65,27.41,71600,13.9958785572239,14.0883963001656,13.6977658299676,14.0883963001656,139303.009241509,0.0,1.0
2013-08-07,26.83,27.06,26.41,27.06,86200,13.7902835729092,13.9085006888902,13.5744088393788,13.9085006888902,167708.371461146,0.0,1.0
2013-08-08,26.63,26.94,26.44,26.94,59200,13.6874860807519,13.8468221935958,13.5898284632024,13.8468221935958,115177.907082365,0.0,1.0
2013-08-09,26.62,26.95,26.3,26.62,98700,13.682346206144,13.8519620682036,13.5178702186922,13.682346206144,192028.030895767,0.0,1.0
2013-08-12,26.34,26.6,26.11,26.44,118100,13.5384297171237,13.6720664569283,13.4202126011427,13.5898284632024,229772.142338299,0.0,1.0
2013-08-13,26.87,27.06,26.25,26.39,80000,13.8108430713407,13.9085006888902,13.4921708456529,13.564129090163,155645.820381574,0.0,1.0
2013-08-14,26.44,27.25,26.37,27.01,114800,13.5898284632024,14.0061583064397,13.5538493409473,13.8828013158508,223351.752247558,0.0,1.0
2013-08-15,25.68,26.22,25.49,26.15,83300,13.1991979930044,13.4767512218293,13.1015403754549,13.4407720995742,162066.210472314,0.0,1.0
2013-08-16,25.75,26.15,25.37,25.46,98300,13.2351771152595,13.4407720995742,13.0398618801605,13.0861207516313,191249.801793859,0.0,1.0
2013-08-19,25.58,26.06,25.52,25.91,77500,13.1477992469258,13.3945132281034,13.1169599992785,13.3174151089854,150781.888494649,0.0,1.0
2013-08-20,25.64,26.06,25.54,25.54,75800,13.178638494573,13.3945132281034,13.1272397484943,13.1272397484943,147474.414811541,0.0,1.0
2013-08-21,25.31,25.45,24.52,25.43,86100,13.0090226325133,13.0809808770235,12.6029725384918,13.0707011278077,167513.814185669,0.0,1.0
2013-08-22,25.72,25.77,25.26,25.26,82900,13.2608764882988,13.2866557971797,13.0237068465952,13.0237068465952,160787.863598715,0.08,1.0
2013-08-23,25.35,25.78,25.1,25.78,74300,13.0701096025807,13.2918116589558,12.9412130581766,13.2918116589558,144107.819847823,0.0,1.0
2013-08-26,25.48,25.71,25.195,25.34,50700,13.1371358056709,13.2557206265227,12.9901937450501,13.0649537408045,98334.6765314213,0.0,1.0
2013-08-27,24.25,25.18,24.13,25.08,141800,12.5029648072024,12.9824599523859,12.4410944658885,12.9309013346242,275026.767892616,0.0,1.0
2013-08-28,24.57,24.9,24.2401,24.25,80600,12.6679523840398,12.8380958226532,12.497860504044,12.5029648072024,156326.921665336,0.0,1.0
2013-08-29,24.63,25.07,24.32,24.58,75800,12.6988875546968,12.9257454728481,12.5390558396356,12.6731082458159,147017.129804373,0.0,1.0
2013-08-30,24.21,24.62,23.92,24.62,62400,12.4823413600978,12.6937316929206,12.332821368589,12.6937316929206,121027.294192519,0.0,1.0
2013-09-03,24.02,25.17,23.72,24.59,76100,12.3843799863506,12.9773040906097,12.2297041330657,12.6782641075921,147598.991795684,0.0,1.0
2013-09-04,23.33,24.06,23.24,24.0,166700,12.0286255237952,12.4050034334553,11.9822227678097,12.3740682627983,323321.31317136,0.0,1.0
2013-09-05,23.31,23.35,22.93,23.33,109000,12.0183138002428,12.0389372473475,11.8223910527485,12.0286255237952,211409.856842702,0.0,1.0
2013-09-06,23.26,23.57,22.73,23.46,48400,11.992534491362,12.1523662064232,11.7192738172252,12.0956517268853,93873.7345980436,0.0,1.0
2013-09-09,23.01,23.46,22.86,23.31,65100,11.8636379469579,12.0956517268853,11.7863000203154,12.0183138002428,126264.05211431,0.0,1.0
2013-09-10,23.2,23.29,22.972,23.19,67400,11.961599320705,12.0080020766905,11.8440456722084,11.9564434589289,130724.994047689,0.0,1.0
2013-09-11,22.4,23.16,22.37,23.11,55800,11.5491303786117,11.9409758736004,11.5336627932832,11.9151965647195,108226.330383695,0.0,1.0
2013-09-12,22.06,22.49,21.76,22.35,290800,11.3738310782221,11.5955331345972,11.2191552249371,11.5233510697309,564018.223576674,0.0,1.0
2013-09-13,22.6,22.79,21.84,22.0,310700,11.6522476141351,11.7502089878822,11.2604021191465,11.3428959075651,602615.069000248,0.0,1.0
2013-09-16,22.83,23.09,22.75,22.93,107700,11.7708324349869,11.9048848411672,11.7295855407776,11.8223910527485,208888.454880357,0.0,1.0
2013-09-17,23.39,23.41,22.79,22.79,64300,12.0595606944522,12.0698724180045,11.7502089878822,11.7502089878822,124712.420137483,0.0,1.0
2013-09-18,23.78,23.81,23.15,23.32,89900,12.2606393037226,12.2761068890511,11.9358200118242,12.023469662019,174364.643395953,0.0,1.0
2013-09-19,24.1,24.15,23.77,23.82,101500,12.42562688056,12.4514061894408,12.2554834419465,12.2812627508273,196863.307059946,0.0,1.0
2013-09-20,25.5,25.69,24.245,24.26,223900,13.1474475292232,13.2454089029703,12.5003868763144,12.5081206689786,434262.999514502,0.0,1.0
2013-09-23,25.32,25.689,25.0,25.49,118300,13.0546420172522,13.2448933167927,12.8896544404149,13.142291667447,229447.578573317,0.0,1.0
2013-09-24,24.95,25.41,24.53,25.41,60800,12.8638751315341,13.1010447732377,12.6473289369351,13.1010447732377,117924.030238864,0.0,1.0
2013-09-25,25.15,25.45,24.5,24.92,119200,12.9669923670574,13.1216682203424,12.6318613516066,12.8484075462056,231193.164547247,0.0,1.0
2013-09-26,25.01,25.33,24.75,25.3,43400,12.8948103021911,13.0597978790284,12.7607578960107,13.0443302936999,84176.0347428734,0.0,1.0
2013-09-27,24.82,25.05,24.6,24.75,33200,12.7968489284439,12.9154337492957,12.6834199693683,12.7607578960107,64392.7270383274,0.0,1.0
2013-09-30,24.53,24.78,24.181,24.48,85000,12.6473289369351,12.7762254813392,12.4673893609469,12.6215496280543,164860.897537886,0.0,1.0
2013-10-01,24.92,25.13,24.6,24.6,46600,12.8484075462056,12.9566806435051,12.6834199693683,12.6834199693683,90382.5626501821,0.0,1.0
2013-10-02,24.7,24.94,24.4801,24.66,61500,12.7349785871299,12.8587192697579,12.621601186672,12.7143551400253,119281.708218588,0.0,1.0
2013-10-03,24.4,24.75,24.32,24.56,66100,12.5803027338449,12.7607578960107,12.5390558396356,12.6627965222636,128203.592085345,0.0,1.0
2013-10-04,25.31,25.44,24.45,24.47,112400,13.049486155476,13.1165123585662,12.6060820427258,12.6163937662781,218004.292744217,0.0,1.0
2013-10-07,25.07,25.44,25.0,25.11,175000,12.9257454728481,13.1165123585662,12.8896544404149,12.9463689199527,339419.494930941,0.0,1.0
2013-10-08,24.84,25.212,24.75,25.14,117200,12.8071606519962,12.9989587100696,12.7607578960107,12.9618365052812,227314.08460518,0.0,1.0
2013-10-09,24.13,24.978,23.95,24.87,132500,12.4410944658885,12.8783115445073,12.3482889539175,12.8226282373247,256989.046161998,0.0,1.0
2013-10-10,24.75,24.98,24.27,24.48,81700,12.7607578960107,12.8793427168626,12.5132765307548,12.6215496280543,158460.415633475,0.0,1.0
2013-10-11,24.67,24.79,24.32,24.62,149800,12.7195110018014,12.7813813431154,12.5390558396356,12.6937316929206,290543.087660887,0.0,1.0
2013-10-14,24.77,24.88,24.38,24.42,71600,12.7710696195631,12.8277840991009,12.5699910102926,12.5906144573973,138871.061926031,0.0,1.0
2013-10-15,24.28,24.73,24.12,24.62,89000,12.5184323925309,12.7504461724584,12.4359386041123,12.6937316929206,172619.057422023,0.0,1.0
2013-10-16,24.51,24.69,24.4,24.47,59800,12.6370172133828,12.7298227253537,12.5803027338449,12.6163937662781,115984.49026783,0.0,1.0
2013-10-17,24.72,24.79,24.32,24.35,78500,12.7452903106822,12.7813813431154,12.5390558396356,12.5545234249641,152253.887726166,0.0,1.0
2013-10-18,24.67,24.99,24.61,24.99,217100,12.7195110018014,12.8844985786387,12.6885758311444,12.8844985786387,421074.127711472,0.0,1.0
2013-10-21,25.1,25.37,24.464,24.69,63900,12.9412130581766,13.080421326133,12.6133002492124,12.7298227253537,123936.604149069,0.0,1.0
2013-10-22,25.08,25.64,24.94,25.16,102400,12.9309013346242,13.2196295940895,12.8587192697579,12.9721482288335,198608.893033877,0.0,1.0
2013-10-23,25.51,25.76,24.91,24.91,57700,13.1526033909994,13.2814999354035,12.8432516844294,12.8432516844294,111911.456328659,0.0,1.0
2013-10-24,25.92,26.15,25.39,25.63,83900,13.3639937238222,13.482578544674,13.0907330496854,13.2144737323133,162727.403569748,0.0,1.0
2013-10-25,26.13,26.36,25.76,26.02,82400,13.4722668211216,13.5908516419735,13.2814999354035,13.4155523415838,159818.093613198,0.0,1.0
2013-10-28,26.21,26.25,25.87,26.08,54200,13.513513715331,13.5341371624356,13.3382144149413,13.4464875122408,105123.06643004,0.0,1.0
2013-10-29,26.21,26.54,25.99,26.23,52500,13.513513715331,13.6836571539445,13.4000847562553,13.5238254388833,101825.848479282,0.0,1.0
2013-10-30,25.36,26.26,24.98,26.25,123500,13.0752654643569,13.5392930242118,12.8793427168626,13.5341371624356,239533.186422693,0.0,1.0
2013-10-31,27.81,29.0,25.5,25.5,315800,14.3384515995175,14.9519991508813,13.1474475292232,13.1474475292232,612506.722852524,0.0,1.0
2013-11-01,28.29,28.35,27.7,27.8,175300,14.5859329647735,14.6168681354305,14.2817371199797,14.3332957377414,340001.356922252,0.0,1.0
2013-11-04,28.52,28.76,28.16,28.43,123500,14.7045177856253,14.8282584682533,14.5189067616833,14.6581150296398,239533.186422694,0.0,1.0
2013-11-05,28.24,28.7125,28.15,28.42,67900,14.5601536558927,14.8037681248165,14.5137508999072,14.6529591678637,131694.764033205,0.0,1.0
2013-11-06,27.62,28.52,27.4335,28.4,62300,14.2404902257704,14.7045177856253,14.1443334036449,14.6426474443113,120833.340195415,0.0,1.0
2013-11-07,26.97,27.82,26.96,27.69,73900,13.9053592103196,14.3436074612937,13.9002033485434,14.2765812582035,143332.003859409,0.0,1.0
2013-11-08,26.88,27.7,26.84,26.95,89000,13.8589564543341,14.2817371199797,13.8383330072294,13.8950474867673,172619.057422022,0.0,1.0
2013-11-11,27.24,27.36,26.8,26.88,46900,14.0445674782761,14.1064378195901,13.8177095601248,13.8589564543341,90964.4246414923,0.0,1.0
2013-11-12,27.09,27.25,26.9801,27.17,31600,13.9672295516336,14.0497233400522,13.9105666307135,14.0084764458429,61289.4630846729,0.0,1.0
2013-11-13,27.67,27.84,26.7826,26.89,154700,14.2662695346512,14.353919184846,13.8087383606342,13.8641123161103,300046.833518953,0.0,1.0
2013-11-14,27.81,28.02,27.57,27.68,21900,14.3384515995175,14.446724696817,14.2147109168895,14.2714253964274,42475.9253656437,0.0,1.0
2013-11-15,27.98,28.05,27.62,27.75,66200,14.4261012497123,14.4621922821455,14.2404902257704,14.3075164288605,128397.546082448,0.0,1.0
2013-11-18,27.62,28.2,27.43,28.02,59300,14.2404902257704,14.539530208788,14.1425288520232,14.446724696817,115014.720282313,0.0,1.0
2013-11-19,27.94,28.37,27.472,27.55,51900,14.4054778026077,14.6271798589828,14.1641834714831,14.2043991933372,100662.124496662,0.0,1.0
2013-11-20,27.82,28.02,27.5,28.02,66800,14.3436074612937,14.446724696817,14.1786198844564,14.446724696817,129561.270065068,0.0,1.0
2013-11-21,28.89,29.09,27.62,27.81,107600,14.9365315655528,15.0399343455151,14.2799239127922,14.3781565537564,208118.195737563,0.08,1.0
2013-11-22,28.92,29.05,28.26,28.97,52000,14.9520419825471,15.0192537895226,14.6108128086716,14.9778926775377,100577.566713321,0.0,1.0
2013-11-25,28.65,29.03,28.32,29.03,40200,14.812448229598,15.0089135115264,14.6418336426603,15.0089135115264,77754.1958052978,0.0,1.0
2013-11-26,29.14,29.16,28.48,28.62,51900,15.0657850405056,15.0761253185019,14.7245558666301,14.7969378126037,100384.148315795,0.0,1.0
2013-11-27,29.31,29.78,29.17,29.43,116200,15.1536774034736,15.396673936385,15.0812954575,15.215719071451,224752.177924766,0.0,1.0
2013-11-29,28.5,29.54,28.48,29.54,26300,14.7348961446263,15.2725906004302,14.7245558666301,15.2725906004302,50869.0385492371,0.0,1.0
2013-12-02,28.59,28.88,28.344,28.56,48800,14.7814273956093,14.9313614265547,14.6542419762557,14.765916978615,94388.1779925009,0.0,1.0
2013-12-03,28.33,28.84,27.66,28.46,134500,14.6470037816584,14.9106808705622,14.3006044687847,14.7142155886339,260147.744671953,0.0,1.0
2013-12-04,28.45,28.77,27.97,28.27,120700,14.7090454496357,14.8744898975754,14.4608787777262,14.6159829476697,233456.005813419,0.0,1.0
2013-12-05,28.37,28.6,28.12,28.36,66100,14.6676843376508,14.7865975346075,14.538430862698,14.6625141986527,127849.560764432,0.0,1.0
2013-12-06,28.79,29.15,28.056,28.68,71600,14.8848301755716,15.0709551795038,14.50534197311,14.8279586465924,138487.572628341,0.0,1.0
2013-12-09,29.36,29.5575,28.57,28.78,158500,15.1795280984642,15.2816383436769,14.7710871176131,14.8796600365735,306568.160078101,0.0,1.0
2013-12-10,29.03,29.59,28.99,29.23,116000,15.0089135115264,15.2984412954208,14.9882329555339,15.1123162914887,224365.341129714,0.0,1.0
2013-12-11,28.52,29.13,28.41,29.13,84300,14.7452364226225,15.0606149015075,14.6883648936433,15.0606149015075,163051.709114095,0.0,1.0
2013-12-12,29.0,29.13,28.49,28.56,96700,14.993403094532,15.0606149015075,14.7297260056282,14.765916978615,187035.590407271,0.0,1.0
2013-12-13,29.45,29.5,28.98,29.02,224700,15.2260593494472,15.2519100444378,14.9830628165358,15.0037433725283,434611.139240059,0.0,1.0
2013-12-16,29.82,29.87,29.36,29.51,112400,15.4173544923774,15.443205187368,15.1795280984642,15.2570801834359,217402.278818793,0.0,1.0
2013-12-17,29.61,29.94,29.39,29.81,60400,15.308781573417,15.4793961603548,15.1950385154585,15.4121843533793,116824.712105472,0.0,1.0
2013-12-18,30.07,30.31,29.625,29.72,134200,15.5466079673303,15.670691303285,15.3165367819142,15.3656531023963,259567.489479377,0.0,1.0
2013-12-19,30.3,30.6,29.89,30.0,68300,15.6655211642869,15.8206253342304,15.4535454653642,15.5104169943435,132104.765509996,0.0,1.0
2013-12-20,31.34,31.67,30.42,30.42,163300,16.2032156200908,16.3738302070286,15.7275628322643,15.7275628322643,315852.243159332,0.0,1.0
2013-12-23,31.22,31.58,31.03,31.41,76900,16.1411739521135,16.3272989560456,16.0429413111493,16.2394065930776,148738.747697198,0.0,1.0
2013-12-24,31.01,31.35,31.0,31.17,24400,16.0326010331531,16.2083857590889,16.0274308941549,16.1153232571229,47194.0889962502,0.0,1.0
2013-12-26,30.92,31.22,30.625,30.625,33400,15.98606978217,16.1411739521135,15.8335506817256,15.8335506817256,64601.7447735559,0.0,1.0
2013-12-27,31.15,31.46,30.85,31.07,155600,16.1049829791267,16.2652572880682,15.9498788091832,16.0636218671417,300959.026549858,0.0,1.0
2013-12-30,31.23,31.36,30.83,31.15,61100,16.1463440911116,16.2135558980871,15.939538531187,16.1049829791267,118178.640888151,0.0,1.0
2013-12-31,31.3,31.45,31.06,31.23,65200,16.1825350640984,16.2600871490701,16.0584517281436,16.1463440911116,126108.795186701,0.0,1.0
2014-01-02,31.07,31.4,30.79,31.11,78900,16.0636218671417,16.2342364540795,15.9188579751945,16.0843024231342,152607.115647711,0.0,1.0
2014-01-03,31.19,31.45,30.91,31.09,58200,16.1256635351191,16.2600871490701,15.9808996431719,16.073962145138,112569.507359909,0.0,1.0
2014-01-06,30.67,31.57,30.32,31.38,102200,15.8568163072172,16.3221288170475,15.6758614422832,16.2238961760833,197673.602271179,0.0,1.0
2014-01-07,31.15,31.3,30.77,30.77,61300,16.1049829791267,16.1825350640984,15.9085176971983,15.9085176971983,118565.477683202,0.0,1.0
2014-01-08,30.58,31.11,29.82,30.98,113900,15.8102850562341,16.0843024231342,15.4173544923774,16.0170906161587,220303.554781677,0.0,1.0
2014-01-09,29.13,30.8799,28.88,30.86,220600,15.0606149015075,15.9653375247876,14.9313614265547,15.9550489481813,426680.98494151,0.0,1.0
2014-01-10,29.57,29.77,29.07,29.21,102500,15.2881010174246,15.3915037973869,15.0295940675188,15.1019760134924,198253.857463756,0.0,1.0
2014-01-13,29.5,29.6,28.7,29.53,121700,15.2519100444378,15.3036114344189,14.8382989245886,15.2674204614321,235390.189788674,0.0,1.0
2014-01-14,28.84,29.64,28.8,29.64,107600,14.9106808705622,15.3242919904114,14.8900003145697,15.3242919904114,208118.195737563,0.0,1.0
2014-01-15,29.56,29.77,29.01,29.06,126700,15.2829308784265,15.3915037973869,14.9985732335302,15.0244239285207,245061.109664955,0.0,1.0
2014-01-16,29.07,29.57,28.99,29.57,103800,15.0295940675188,15.2881010174246,14.9882329555339,15.2881010174246,200768.29663159,0.0,1.0
2014-01-17,28.93,29.51,28.8667,29.03,52800,14.9572121215452,15.2570801834359,14.9244851416872,15.0089135115264,102124.913893526,0.0,1.0
2014-01-21,28.82,29.28,28.69,29.07,37700,14.900340592566,15.1381669864792,14.8331287855905,15.0295940675188,72918.7358671572,0.0,1.0
2014-01-22,28.83,29.18,28.4813,28.95,55800,14.9055107315641,15.0864655964981,14.7252279846998,14.9675523995415,107927.465819294,0.0,1.0
2014-01-23,28.84,28.97,28.25,28.82,76700,14.9106808705622,14.9778926775377,14.6056426696735,14.900340592566,148351.910902148,0.0,1.0
2014-01-24,28.04,28.83,27.86,28.56,52500,14.497069750713,14.9055107315641,14.404007248747,14.765916978615,101544.658700949,0.0,1.0
2014-01-27,27.81,28.44,27.8,28.15,64500,14.3781565537564,14.7038753106376,14.3729864147583,14.5539412796923,124754.866404022,0.0,1.0
2014-01-28,28.15,28.27,27.6,27.91,82600,14.5539412796923,14.6159829476697,14.269583634796,14.4298579437376,159763.596356159,0.0,1.0
2014-01-29,27.56,28.19,27.28,27.94,75700,14.2489030788036,14.5746218356848,14.1041391868563,14.4453683607319,146417.726926891,0.0,1.0
2014-01-30,27.85,28.6,27.8,27.82,72300,14.3988371097489,14.7865975346075,14.3729864147583,14.3833266927545,139841.50141102,0.0,1.0
2014-01-31,27.82,28.16,27.11,27.35,92100,14.3833266927545,14.5591114186904,14.0162468238884,14.1403301598431,178138.344121093,0.0,1.0
2014-02-03,26.38,27.87,26.12,27.84,81600,13.638826677026,14.4091773877451,13.5044030630751,14.3936669707508,157829.412380903,0.0,1.0
2014-02-04,26.02,26.46,25.77,26.4,75800,13.4527016730939,13.680187789011,13.3234481981411,13.6491669550223,146611.145324417,0.0,1.0
2014-02-05,25.64,26.04,25.21,25.96,78200,13.2562363911656,13.4630419510901,13.0339204142466,13.4216808391052,151253.186865031,0.0,1.0
2014-02-06,26.01,26.51,25.69,25.69,62300,13.4475315340958,13.7060384840015,13.2820870861561,13.2820870861561,120499.661658459,0.0,1.0
2014-02-07,26.4,26.51,25.9,26.15,97700,13.6491669550223,13.7060384840015,13.3906600051165,13.5199134800694,188969.774382526,0.0,1.0
2014-02-10,26.45,26.55,26.0,26.4,123800,13.6750176500128,13.726719039994,13.4423613950977,13.6491669550223,239451.976136713,0.0,1.0
2014-02-11,26.42,26.76,26.37,26.55,60600,13.6595072330185,13.8352919589544,13.6336565380279,13.726719039994,117211.548900523,0.0,1.0
2014-02-12,26.42,26.78,26.1,26.52,53400,13.6595072330185,13.8456322369506,13.4940627850788,13.7112086229996,103285.424278679,0.0,1.0
2014-02-13,26.48,26.77,25.96,26.25,99900,13.6905280670072,13.8404620979525,13.4216808391052,13.5716148700506,193224.97912809,0.0,1.0
2014-02-14,26.46,26.66,26.11,26.49,46500,13.680187789011,13.7835905689732,13.4992329240769,13.6956982060053,89939.5548494112,0.0,1.0
2014-02-18,26.6,26.83,26.2,26.58,89500,13.7525697349846,13.8714829319412,13.54576417506,13.7422294569883,173109.465785426,0.0,1.0
2014-02-19,25.97,26.675,25.88,26.45,51800,13.4268509781033,13.7913457774704,13.3803197271203,13.6750176500128,100190.729918269,0.0,1.0
2014-02-20,26.12,26.335,25.9,26.04,51200,13.5044030630751,13.6155610515345,13.3906600051165,13.4630419510901,99030.2195331152,0.0,1.0
2014-02-21,25.77,26.27,25.61,26.23,145200,13.3234481981411,13.5819551480468,13.2407259741712,13.5612745920543,280843.513207194,0.0,1.0
2014-02-24,27.15,27.21,25.81,25.81,184500,14.0369273798809,14.0679482138695,13.3441287541335,13.3441287541335,356856.943434761,0.0,1.0
2014-02-25,29.67,31.3304,27.94,27.94,559800,15.3398024074057,16.1982522866526,14.4453683607319,14.4453683607319,1082756.1893484,0.0,1.0
2014-02-26,29.75,30.4,29.33,29.67,177100,15.3811635193906,15.7172225542681,15.1640176814698,15.3398024074057,342543.982017867,0.0,1.0
2014-02-27,29.24,30.07,29.15,29.7,197100,15.1588475424717,15.5891431464475,15.1121889830044,15.3973246241932,380187.476907647,0.08,1.0
2014-02-28,29.15,29.76,28.94,29.27,103700,15.1121889830044,15.4284303305047,15.0033190109142,15.1744003956275,200027.607079265,0.0,1.0
2014-03-03,28.53,29.14,28.465,28.79,131300,14.7907633511189,15.1070046986192,14.7570655026148,14.9255547451354,253265.427285511,0.0,1.0
2014-03-04,29.54,29.9,28.93,28.93,256700,15.3143760740292,15.5010103118982,14.9981347265289,14.9981347265289,495150.306048671,0.0,1.0
2014-03-05,29.97,30.05,29.43,29.49,126400,15.537300302595,15.578774577677,15.2573489457915,15.288454652103,243813.785292372,0.0,1.0
2014-03-06,29.83,30.08,29.746,30.07,53700,15.4647203212015,15.5943274308327,15.4211723323654,15.5891431464475,103582.280618674,0.0,1.0
2014-03-07,29.6,30.17,29.54,30.04,115100,15.3454817803407,15.6409859903,15.3143760740292,15.5735902932917,222017.141512279,0.0,1.0
2014-03-10,30.35,30.5,29.5,29.5,158500,15.7343031092345,15.8120673750132,15.2936389364882,15.2936389364882,305731.684880071,0.0,1.0
2014-03-11,30.03,30.78,29.84,30.35,123100,15.5684060089065,15.9572273378002,15.4699046055867,15.7343031092345,237448.393745973,0.0,1.0
2014-03-12,30.23,30.47,29.92,29.92,100300,15.6720916966115,15.7965145218575,15.5113788806687,15.5113788806687,193469.324879944,0.0,1.0
2014-03-13,30.5,30.86,30.3701,30.38,182300,15.8120673750132,15.9987016128822,15.7447235208488,15.7498559623902,351639.660275313,0.0,1.0
2014-03-14,30.82,31.19,30.5,30.5,111200,15.9779644753412,16.1697829975955,15.8120673750132,15.8120673750132,214494.406048353,0.0,1.0
2014-03-17,30.06,31.23,29.94,31.05,134800,15.5839588620622,16.1905201351365,15.5217474494392,16.097203016202,260016.600137752,0.0,1.0
2014-03-18,30.43,30.44,29.77,30.12,102700,15.7757773843165,15.7809616687017,15.43361461489,15.6150645683737,198098.700550052,0.0,1.0
2014-03-19,29.92,30.405,29.84,30.37,129700,15.5113788806687,15.7628166733534,15.4699046055867,15.744671678005,250179.176838772,0.0,1.0
2014-03-20,30.17,30.56,29.82,30.0,81200,15.6409859903,15.8431730813247,15.4595360368162,15.5528531557507,156627.210171998,0.0,1.0
2014-03-21,30.0,30.79,29.8,30.23,118300,15.5528531557507,15.9624116221855,15.4491674680457,15.6720916966115,228189.642405757,0.0,1.0
2014-03-24,29.94,30.25,29.56,30.04,91500,15.5217474494392,15.682460265382,15.3247446427997,15.5735902932917,176494.94742288,0.0,1.0
2014-03-25,29.88,30.24,29.7,30.05,149900,15.4906417431277,15.6772759809967,15.3973246241932,15.578774577677,289143.08872885,0.0,1.0
2014-03-26,29.33,30.1,29.03,30.08,152300,15.205506101939,15.6046959996032,15.0499775703814,15.5943274308327,293772.464398957,0.0,1.0
2014-03-27,29.17,29.67,28.98,29.37,51100,15.1225575517749,15.3817717710375,15.0240561484552,15.22624323948,98567.1236427236,0.0,1.0
2014-03-28,29.49,29.79,29.14,29.18,68400,15.288454652103,15.4439831836605,15.1070046986192,15.1277418361602,131937.206598087,0.0,1.0
2014-03-31,29.7,30.06,29.38,29.6,89500,15.3973246241932,15.5839588620622,15.2314275238652,15.3454817803407,172637.134364457,0.0,1.0
2014-04-01,29.91,30.48,29.8,29.84,105500,15.5061945962835,15.8016988062427,15.4491674680457,15.4699046055867,203499.638831845,0.0,1.0
2014-04-02,30.12,30.34,29.63,29.92,95400,15.6150645683737,15.7291188248492,15.3610346334965,15.5113788806687,184017.682886807,0.0,1.0
2014-04-03,29.73,30.15,29.48,30.09,60400,15.412877477349,15.6306174215295,15.2832703677177,15.599511715218,116505.954364393,0.0,1.0
2014-04-04,28.91,30.155,28.71,29.97,75700,14.9877661577584,15.6332095637221,14.8840804700534,15.537300302595,146018.224261334,0.0,1.0
2014-04-07,27.84,28.79,27.72,28.79,101000,14.4330477285367,14.9255547451354,14.3708363159137,14.9255547451354,194819.559450392,0.0,1.0
2014-04-08,27.98,28.3,26.44,27.78,137300,14.5056277099302,14.6715248102582,13.7072479146016,14.4019420222252,264838.86646078,0.0,1.0
2014-04-09,25.89,27.88,25.81,27.88,264700,13.4221122734129,14.4537848660777,13.3806379983309,14.4537848660777,510581.558282364,0.0,1.0
2014-04-10,25.2,26.14,25.17,26.0,316100,13.0643966508306,13.5517193830441,13.0488437976749,13.4791394016506,609727.353883852,0.0,1.0
2014-04-11,23.59,25.0,23.49,24.96,343800,12.2297268648053,12.9607109631256,12.1778840209528,12.9399738255846,663158.06474302,0.0,1.0
2014-04-14,24.74,24.83,23.69,23.9,214800,12.8259195691091,12.8725781285763,12.2815697086578,12.3904396807481,414329.122474696,0.0,1.0
2014-04-15,25.07,25.45,24.41,24.73,202900,12.9970009538224,13.1940037604619,12.6548381843958,12.8207352847238,391375.134777074,0.0,1.0
2014-04-16,25.35,25.85,25.255,25.3,109900,13.1421609166094,13.4013751358719,13.0929102149495,13.1162394946831,211986.827560377,0.0,1.0
2014-04-17,25.38,25.68,25.07,25.27,158900,13.1577137697651,13.3132423013226,12.9970009538224,13.1006866415274,306503.247491756,0.0,1.0
2014-04-21,25.35,25.57,24.9,25.36,116100,13.1421609166094,13.2562151730849,12.9088681192731,13.1473452009946,223946.04804149,0.0,1.0
2014-04-22,25.38,25.86,25.0,25.33,189900,13.1577137697651,13.4065594202571,12.9607109631256,13.1317923478389,366299.349897322,0.0,1.0
2014-04-23,25.28,25.5,24.75,25.26,320000,13.1058709259126,13.2199251823881,12.8311038534943,13.0955023571421,617250.089347778,0.0,1.0
2014-04-24,25.4,25.567,25.21,25.5,93400,13.1680823385356,13.2546598877693,13.0695809352159,13.2199251823881,180159.869828383,0.0,1.0
2014-04-25,25.18,25.43,24.902,25.25,101200,13.0540280820601,13.1836351916914,12.9099049761501,13.0903180727569,195205.340756235,0.0,1.0
2014-04-28,25.48,25.91,25.0,25.21,102200,13.2095566136176,13.4324808421834,12.9607109631256,13.0695809352159,197134.247285447,0.0,1.0
2014-04-29,25.29,25.61,25.1125,25.55,153200,13.1110552102979,13.2769523106259,13.0190341624597,13.2458466043144,295508.480275248,0.0,1.0
2014-04-30,25.54,25.6275,24.745,25.26,163900,13.2406623199291,13.2860248083001,12.8285117113017,13.0955023571421,316147.780137815,0.0,1.0
2014-05-01,25.66,26.48,25.3,25.59,199900,13.3028737325521,13.7279850521426,13.1162394946831,13.2665837418554,385588.41518944,0.0,1.0
2014-05-02,26.75,27.33,24.928,25.51,300100,13.8679607305444,14.1686492248889,12.9233841155518,13.2251094667734,578864.849416463,0.0,1.0
2014-05-05,26.44,27.02,26.27,26.55,132500,13.7072479146016,14.0079364089461,13.6191150800524,13.7642750428394,255580.115120565,0.0,1.0
2014-05-06,25.86,26.58,25.77,26.44,116900,13.4065594202571,13.7798278959951,13.3599008607899,13.7072479146016,225489.17326486,0.0,1.0
2014-05-07,25.9,26.1,25.65,25.99,123400,13.4272965577981,13.5309822455031,13.2976894481669,13.4739551172654,238027.065704737,0.0,1.0
2014-05-08,25.37,26.31,25.18,25.83,102200,13.1525294853799,13.6398522175934,13.0540280820601,13.3910065671014,197134.247285446,0.0,1.0
2014-05-09,25.57,25.59,25.19,25.19,89800,13.2562151730849,13.2665837418554,13.0592123664454,13.0592123664454,173215.80632322,0.0,1.0
2014-05-12,26.26,26.459,25.43,25.54,121400,13.6139307956671,13.7170980549336,13.1836351916914,13.2406623199291,234169.252646314,0.0,1.0
2014-05-13,25.6,26.25,25.1,26.24,138300,13.2717680262406,13.6087465112819,13.0125538069781,13.6035622268966,266767.772989993,0.0,1.0
2014-05-14,24.65,25.51,24.63,25.51,112200,12.7792610096418,13.2251094667734,12.7688924408713,13.2251094667734,216423.312577565,0.0,1.0
2014-05-15,24.15,24.53,23.66,24.45,170500,12.5200467903793,12.7170495970188,12.2660168555021,12.6755753219368,328878.563230614,0.0,1.0
2014-05-16,24.45,24.45,23.82,24.11,130100,12.6755753219368,12.6755753219368,12.3489654056661,12.4993096528383,250950.739450457,0.0,1.0
2014-05-19,24.53,24.555,23.85,24.43,122800,12.7170495970188,12.730010307982,12.3645182588218,12.6652067531663,236869.72178721,0.0,1.0
2014-05-20,24.24,24.45,23.73,24.45,183900,12.5667053498466,12.6755753219368,12.3023068461988,12.6755753219368,354725.910722051,0.0,1.0
2014-05-21,24.17,24.63,23.82,24.25,95300,12.5304153591498,12.7688924408713,12.3489654056661,12.5718896342318,183824.792233886,0.0,1.0
2014-05-22,24.51,24.65,23.98,24.15,87100,12.7066810282483,12.7792610096418,12.4319139558301,12.5200467903793,168007.758694349,0.0,1.0
2014-05-23,24.51,24.55,24.35,24.39,75900,12.7481553033303,12.7689601263468,12.6649360112645,12.685740834281,145927.70136037,0.08,1.0
2014-05-27,24.74,24.95,24.46,24.55,55600,12.8677830356749,12.9770083565113,12.7221492745598,12.7689601263468,106898.289797583,0.0,1.0
2014-05-28,24.88,24.92,24.39,24.61,133100,12.9405999162325,12.961404739249,12.685740834281,12.8001673608715,255902.2009363,0.0,1.0
2014-05-29,25.05,25.34,24.88,24.88,123800,13.0290204140524,13.1798553809217,12.9405999162325,12.9405999162325,238021.731599655,0.0,1.0
2014-05-30,25.03,25.26,24.88,25.12,80800,13.0186180025442,13.1382457348888,12.9405999162325,13.0654288543312,155348.593806559,0.0,1.0
2014-06-02,24.97,25.318,24.67,25.06,147500,12.9874107680195,13.1684127282626,12.8313745953961,13.0342216198065,283588.08894143,0.0,1.0
2014-06-03,24.45,25.16,24.4,24.96,171200,12.7169480688057,13.0862336773477,12.6909420400351,12.9822095622654,329154.446283204,0.0,1.0
2014-06-04,24.59,24.8,24.44,24.46,91000,12.7897649493632,12.8989902701996,12.7117468630515,12.7221492745598,174959.431143527,0.0,1.0
2014-06-05,25.43,25.5,24.1,24.58,79400,13.2266662327087,13.2630746729875,12.5349058674117,12.7845637436091,152656.910250505,0.0,1.0
2014-06-06,25.33,25.93,25.21,25.51,99900,13.1746541751676,13.4867265204143,13.1122397061182,13.2682758787416,192070.848035585,0.0,1.0
2014-06-09,25.32,25.97,25.16,25.29,113100,13.1694529694135,13.5075313434308,13.0862336773477,13.1538493521511,217449.578706953,0.0,1.0
2014-06-10,25.13,25.28,25.0,25.17,203200,13.0706300600853,13.148648146397,13.0030143852819,13.0914348831018,390678.64185016,0.0,1.0
2014-06-11,24.76,25.12,24.72,25.01,55200,12.8781854471832,13.0654288543312,12.8573806241667,13.008215591036,106129.237352996,0.0,1.0
2014-06-12,24.6,24.85,24.53,24.77,106600,12.7949661551174,12.9249962989702,12.7585577148386,12.8833866529373,204952.476482415,0.0,1.0
2014-06-13,24.57,24.8,24.51,24.74,59900,12.779362537855,12.8989902701996,12.7481553033303,12.8677830356749,115165.603576893,0.0,1.0
2014-06-16,24.19,24.6,24.12,24.57,77000,12.5817167191987,12.7949661551174,12.5453082789199,12.779362537855,148042.595582984,0.0,1.0
2014-06-17,24.68,24.99,24.122,24.25,123400,12.8365758011503,12.9978131795277,12.5463485200708,12.6129239537234,237252.679155066,0.0,1.0
2014-06-18,24.46,24.77,24.26,24.72,86200,12.7221492745598,12.8833866529373,12.6181251594775,12.8573806241667,165730.801808483,0.0,1.0
2014-06-19,24.39,24.7,24.2,24.54,117000,12.685740834281,12.8469782126585,12.5869179249528,12.7637589205927,224947.840041676,0.0,1.0
2014-06-20,24.47,24.48,24.14,24.47,165100,12.7273504803139,12.732551686068,12.5557106904282,12.7273504803139,317426.396503254,0.0,1.0
2014-06-23,24.15,24.45,23.92,24.45,79300,12.5609118961823,12.7169480688057,12.4412841638377,12.7169480688057,152464.647139358,0.0,1.0
2014-06-24,23.89,24.148,23.69,24.05,169500,12.4256805465753,12.5598716550315,12.3216564314931,12.5088998386412,325885.973393712,0.0,1.0
2014-06-25,24.55,24.61,23.81,23.81,72100,12.7689601263468,12.8001673608715,12.3840709005424,12.3840709005424,138621.703136794,0.0,1.0
2014-06-26,24.64,24.68,24.33,24.5,55600,12.8157709781338,12.8365758011503,12.6545335997563,12.7429540975762,106898.289797583,0.0,1.0
2014-06-27,24.91,24.95,24.46,24.46,168200,12.9562035334948,12.9770083565113,12.7221492745598,12.7221492745598,323386.552948804,0.0,1.0
2014-06-30,25.13,25.165,24.8201,24.83,109600,13.0706300600853,13.0888342802247,12.9094446937654,12.9145938874619,210720.369816819,0.0,1.0
2014-07-01,25.76,26.05,25.14,25.14,187400,13.3983060225944,13.5491409894637,13.0758312658394,13.0758312658394,360301.070288976,0.0,1.0
2014-07-02,26.01,26.05,25.72,25.75,171600,13.5283361664473,13.5491409894637,13.377501199578,13.3931048168403,329923.498727791,0.0,1.0
2014-07-03,26.58,26.64,26.11,26.11,48400,13.8248048944317,13.8560121289564,13.5803482239884,13.5803482239884,93055.345795018,0.0,1.0
2014-07-07,26.1,26.58,26.02,26.38,149000,13.5751470182343,13.8248048944317,13.5335373722014,13.7207807793494,286472.03560863,0.0,1.0
2014-07-08,25.25,26.84,25.1,26.17,293100,13.1330445291347,13.9600362440386,13.055026442823,13.6115554585131,563523.17877107,0.0,1.0
2014-07-09,24.9,25.43,24.81,25.28,147500,12.9510023277407,13.2266662327087,12.9041914759537,13.148648146397,283588.08894143,0.0,1.0
2014-07-10,24.16,24.6,23.96,24.41,215100,12.5661131019364,12.7949661551174,12.4620889868541,12.6961432457892,413557.95207662,0.0,1.0
2014-07-11,23.96,24.232,23.94,24.2,101000,12.4620889868541,12.603561783366,12.4516865753459,12.5869179249528,194185.7422582,0.0,1.0
2014-07-14,23.94,24.26,23.82,24.14,74300,12.4516865753459,12.6181251594775,12.3892721062966,12.5557106904282,142851.491582022,0.0,1.0
2014-07-15,23.6,23.985,23.6,23.93,160200,12.2748455797061,12.4750920012394,12.2748455797061,12.4464853695918,308005.504057064,0.0,1.0
2014-07-16,23.78,23.952,23.39,23.77,117400,12.3684672832801,12.4579280222508,12.1656202588697,12.363266077526,225716.892486263,0.0,1.0
2014-07-17,23.41,23.74,23.32,23.64,131500,12.1760226703779,12.3476624602637,12.1292118185909,12.2956504027225,252825.991157953,0.0,1.0
2014-07-18,23.49,23.61,23.38,23.42,161900,12.2176323164108,12.2800467854602,12.1604190531156,12.181223876132,311273.97694656,0.0,1.0
2014-07-21,23.35,23.57,23.06,23.43,99700,12.1448154358533,12.2592419624437,11.993980468984,12.1864250818862,191686.321813291,0.0,1.0
2014-07-22,23.41,23.59,23.32,23.49,58100,12.1760226703779,12.269644373952,12.1292118185909,12.2176323164108,111704.867576252,0.0,1.0
2014-07-23,23.41,23.7,23.28,23.4,78000,12.1760226703779,12.3268576372472,12.1084069955745,12.1708214646238,149965.226694451,0.0,1.0
2014-07-24,23.36,23.71,23.26,23.42,49800,12.1500166416074,12.3320588430013,12.0980045840662,12.181223876132,95747.0293510723,0.0,1.0
2014-07-25,23.26,23.42,23.09,23.19,95900,12.0980045840662,12.181223876132,12.0095840862463,12.0615961437875,184380.323589717,0.0,1.0
2014-07-28,23.36,23.64,23.06,23.31,70200,12.1500166416074,12.2956504027225,11.993980468984,12.1240106128368,134968.704025005,0.0,1.0
2014-07-29,23.6,23.75,23.39,23.39,71600,12.2748455797061,12.3528636660178,12.1656202588697,12.1656202588697,137660.38758106,0.0,1.0
2014-07-30,24.0,24.12,23.58,23.71,177900,12.4828938098706,12.5453082789199,12.2644431681979,12.3320588430013,342036.074730036,0.0,1.0
2014-07-31,22.23,22.55,20.68,21.1,300500,11.5622803913926,11.7287189755242,10.7560934995052,10.9745441411779,577750.648995931,0.0,1.0
2014-08-01,22.78,23.06,22.1875,22.22,149000,11.8483467078688,11.993980468984,11.5401752669377,11.5570791856385,286472.035608631,0.0,1.0
2014-08-04,22.87,23.0,22.7,22.81,105100,11.8951575596558,11.9627732344593,11.8067370618359,11.8639503251312,202068.529815216,0.0,1.0
2014-08-05,22.91,23.15,22.61,22.86,94000,11.9159623826723,12.040791320771,11.7599262100489,11.8899563539017,180727.324477928,0.0,1.0
2014-08-06,23.02,23.25,22.81,22.81,103300,11.9731756459675,12.0928033783121,11.8639503251312,11.8639503251312,198607.793814575,0.0,1.0
2014-08-07,22.93,23.274,22.83,23.15,100000,11.9263647941805,12.105286272122,11.8743527366394,12.040791320771,192263.111146732,0.0,1.0
2014-08-08,23.18,23.26,22.81,22.9,106200,12.0563949380333,12.0980045840662,11.8639503251312,11.9107611769182,204183.42403783,0.0,1.0
2014-08-11,23.31,23.35,22.99,23.3,22232,12.1240106128368,12.1448154358533,11.9575720287052,12.1188094070827,42743.9348701415,0.0,1.0
2014-08-12,23.24,23.4,23.06,23.24,25551,12.087602172558,12.1708214646238,11.993980468984,12.087602172558,49125.1475291015,0.0,1.0
2014-08-13,23.35,23.72,23.11,23.26,163000,12.1448154358533,12.3372600487554,12.0199864977546,12.0980045840662,313388.871169172,0.0,1.0
2014-08-14,23.68,23.84,23.27,23.44,70600,12.316455225739,12.3996745178048,12.1032057898204,12.1916262876403,135737.756469592,0.0,1.0
2014-08-15,23.92,24.054,23.5,23.99,174200,12.4412841638377,12.5109803209428,12.222833522165,12.4776926041165,334922.339617607,0.0,1.0
2014-08-18,24.93,24.94,24.09,24.09,131700,12.9666059450031,12.9718071507572,12.5297046616576,12.5297046616576,253210.517380245,0.0,1.0
2014-08-19,25.09,25.75,24.88,24.88,164300,13.0498252370689,13.3931048168403,12.9405999162325,12.9405999162325,315888.29161408,0.0,1.0
2014-08-20,24.03,25.01,23.81,24.9,200200,12.4984974271329,13.008215591036,12.3840709005424,12.9510023277407,384910.748515758,0.0,1.0
2014-08-21,23.34,23.38,22.7,23.0,104900,12.7013444515433,12.7231119655991,12.353064226651,12.5163205820693,192764.317930336,1.08,1.0
2014-08-22,23.12,23.38,22.77,23.38,114300,12.5816231242366,12.7231119655991,12.3911573762486,12.7231119655991,210037.764913606,0.0,1.0
2014-08-25,23.52,23.64,23.25,23.38,67200,12.7992982647943,12.8646008069616,12.6523675449178,12.7231119655991,123486.76992296,0.0,1.0
2014-08-26,23.61,23.75,23.36,23.55,54900,12.8482751714198,12.924461470615,12.7122282085712,12.8156239003361,100884.280785276,0.0,1.0
2014-08-27,23.44,23.72,23.28,23.72,45400,12.7557632366828,12.9081358350732,12.6686931804597,12.9081358350732,83427.073727714,0.0,1.0
2014-08-28,23.16,23.39,23.07,23.28,85100,12.6033906382923,12.728553844113,12.5544137316669,12.6686931804597,156379.823220892,0.0,1.0
2014-08-29,23.27,23.36,22.86,23.17,56400,12.6632513019457,12.7122282085712,12.4401342828741,12.6088325168063,103640.681899628,0.0,1.0
2014-09-02,23.16,23.53,23.1325,23.36,76700,12.6033906382923,12.8047401433082,12.588425472379,12.7122282085712,140943.976980522,0.0,1.0
2014-09-03,23.2,23.45,23.11,23.34,81400,12.6251581523481,12.7612051151967,12.5761812457226,12.7013444515433,149580.700472158,0.0,1.0
2014-09-04,23.46,23.57,23.27,23.35,54400,12.7666469937106,12.826507657364,12.6632513019457,12.7067863300573,99965.4804138254,0.0,1.0
2014-09-05,23.71,23.91,23.28,23.48,76800,12.9026939565592,13.0115315268381,12.6686931804597,12.7775307507385,141127.737054812,0.0,1.0
2014-09-08,23.87,23.96,23.64,23.64,48700,12.9897640127823,13.0387409194078,12.8646008069616,12.8646008069616,89491.1561792883,0.0,1.0
2014-09-09,23.62,23.91,23.52,23.91,61100,12.8537170499337,13.0115315268381,12.7992982647943,13.0115315268381,112277.405391263,0.0,1.0
2014-09-10,23.66,23.77,23.37,23.69,56800,12.8754845639895,12.9353452276429,12.7176700870852,12.8918101995313,104375.722196788,0.0,1.0
2014-09-11,23.37,23.6899,23.16,23.51,137700,12.7176700870852,12.8917557807462,12.6033906382923,12.7938563862804,253037.622297494,0.0,1.0
2014-09-12,23.48,23.53,23.2321,23.41,38700,12.7775307507385,12.8047401433082,12.6426265823779,12.7394376011409,71115.1487502765,0.0,1.0
2014-09-15,23.27,23.54,23.21,23.43,41000,12.6632513019457,12.8101820218222,12.6306000308621,12.7503213581688,75341.6304589492,0.0,1.0
2014-09-16,23.23,23.41,23.06,23.16,50900,12.6414837878899,12.7394376011409,12.5489718531529,12.6033906382923,93533.8778136713,0.0,1.0
2014-09-17,23.46,23.61,23.21,23.3,62600,12.7666469937106,12.8482751714198,12.6306000308621,12.6795769374876,115033.806505615,0.0,1.0
2014-09-18,23.5,23.8225,23.4,23.62,123300,12.7884145077664,12.9639150898411,12.733995722627,12.8537170499337,226576.171599718,0.0,1.0
2014-09-19,22.98,23.71,22.86,23.54,127700,12.5054368250414,12.9026939565592,12.4401342828741,12.8101820218222,234661.614868482,0.0,1.0
2014-09-22,22.82,23.1,22.81,22.87,59066,12.4183667688183,12.5707393672087,12.4129248903043,12.445576161388,108539.725480202,0.0,1.0
2014-09-23,22.54,22.93,22.49,22.81,61522,12.2659941704279,12.4782274324717,12.2387847778582,12.4129248903043,113052.872904767,0.0,1.0
2014-09-24,22.71,22.8124,22.55,22.6,31383,12.3585061051649,12.4142309411477,12.2714360489418,12.2986454415115,57669.4241144683,0.0,1.0
2014-09-25,22.53,22.74,22.33,22.71,56989,12.2605522919139,12.3748317407067,12.1517147216351,12.3585061051649,104723.028737197,0.0,1.0
2014-09-26,22.5,22.66,22.4,22.56,30808,12.2442266563721,12.3312967125952,12.1898078712327,12.2768779274558,56612.8036873001,0.0,1.0
2014-09-29,22.11,22.54,22.01,22.25,45994,12.0319933943283,12.2659941704279,11.9775746091889,12.1081796935235,84518.6085689977,0.0,1.0
2014-09-30,21.79,22.38,21.79,22.15,72543,11.8578532818821,12.1789241142048,11.8578532818821,12.0537609083841,133305.070692282,0.0,1.0
2014-10-01,21.14,21.88,21.08,21.74,96590,11.5041311784758,11.9068301885076,11.4714799073922,11.8306438893124,177493.855756827,0.0,1.0
2014-10-02,21.42,21.47,20.85,21.2,98971,11.6565037768662,11.683713169436,11.3463167015715,11.5367824495595,181869.183125675,0.0,1.0
2014-10-03,21.63,21.86,21.53,21.67,76765,11.770783225659,11.8959464314797,11.7163644405196,11.7925507397148,141063.421028811,0.0,1.0
2014-10-06,21.4,21.78,21.39,21.77,34043,11.6456200198384,11.8524114033682,11.6401781413244,11.8469695248542,62557.4420905852,0.0,1.0
2014-10-07,20.38,21.22,20.38,21.22,86777,11.0905484114161,11.5476662065874,11.0905484114161,11.5476662065874,159461.479666738,0.0,1.0
2014-10-08,20.55,20.72,20.15,20.32,82834,11.1830603461532,11.2755722808902,10.9653852055955,11.0578971403325,152215.819937477,0.0,1.0
2014-10-09,20.16,20.5,20.0,20.48,60924,10.9708270841094,11.1558509535835,10.8837570278863,11.1449671965556,111953.987660512,0.0,1.0
2014-10-10,19.93,20.52,19.84,20.03,124169,10.8456638782887,11.1667347106114,10.7966869716632,10.9000826634281,228173.046645299,0.0,1.0
2014-10-13,19.89,20.14,19.8,20.07,108445,10.8238963642329,10.9599433270815,10.7749194576074,10.9218501774839,199278.612563921,0.0,1.0
2014-10-14,20.38,20.61,20.01,20.11,59675,11.0905484114161,11.2157116172368,10.8891989064003,10.9436176915397,109658.824332629,0.0,1.0
2014-10-15,20.44,20.6,19.85,20.07,102681,11.1231996824998,11.2102697387229,10.8021288501772,10.9218501774839,188686.681881838,0.0,1.0
2014-10-16,21.01,21.21,20.11,20.11,83651,11.4333867577946,11.5422243280734,10.9436176915397,10.9436176915397,153717.139744428,0.0,1.0
2014-10-17,20.66,21.41,20.56,21.32,99750,11.2429210098066,11.6510618983523,11.1885022246671,11.6020849917268,183300.674104394,0.0,1.0
2014-10-20,21.4,21.4,20.57,20.57,97299,11.6456200198384,11.6456200198384,11.1939441031811,11.1939441031811,178796.714683543,0.0,1.0
2014-10-21,21.78,21.84,21.38,21.48,51400,11.8524114033682,11.8850626744519,11.6347362628105,11.6891550479499,94452.6781851214,0.0,1.0
2014-10-22,21.46,22.12,21.42,21.76,62150,11.678271290922,12.0374352728423,11.6565037768662,11.8415276463403,114206.886171309,0.0,1.0
2014-10-23,21.67,22.03,21.56,21.72,65729,11.7925507397148,11.9884583662168,11.7326900760614,11.8197601322845,120783.659230153,0.0,1.0
2014-10-24,21.56,21.87,21.5,21.71,94965,11.7326900760614,11.9013883099937,11.7000388049778,11.8143182537706,174507.754549613,0.0,1.0
2014-10-27,21.6,21.75,21.18,21.42,84271,11.7544575901172,11.8360857678264,11.5258986925316,11.6565037768662,154856.452205027,0.0,1.0
2014-10-28,22.5,22.53,21.54,21.75,86491,12.2442266563721,12.2605522919139,11.7218063190336,11.8360857678264,158935.925854267,0.0,1.0
2014-10-29,22.18,22.77,21.85,22.49,93238,12.0700865439259,12.3911573762486,11.8905045529658,12.2387847778582,171334.218066622,0.0,1.0
2014-10-30,21.95,22.05,19.54,21.26,324807,11.9449233381052,11.9993421232447,10.6334306162449,11.5694337206431,596865.58449951,0.0,1.0
2014-10-31,22.01,22.11,21.76,22.08,151912,11.9775746091889,12.0319933943283,11.8415276463403,12.0156677587865,279153.604055606,0.0,1.0
2014-11-03,21.77,22.0,21.665,21.96,106398,11.8469695248542,11.9721327306749,11.7898298004578,11.9503652166192,195517.043843202,0.0,1.0
2014-11-04,22.03,22.06,21.73,21.75,52997,11.9884583662168,12.0047840017586,11.8252020107985,11.8360857678264,97387.3265715345,0.0,1.0
2014-11-05,22.02,22.48,21.92,22.17,66257,11.9830164877028,12.2333428993442,11.9285977025634,12.064644665412,121753.912422405,0.0,1.0
2014-11-06,22.48,22.5,22.05,22.08,123773,12.2333428993442,12.2442266563721,11.9993421232447,12.0156677587865,227445.35675111,0.0,1.0
2014-11-07,22.23,22.42,22.01,22.42,65137,12.0972959364956,12.2006916282606,11.9775746091889,12.2006916282606,119695.799590356,0.0,1.0
2014-11-10,21.91,22.21,21.61,22.18,91485,11.9231558240495,12.0864121794677,11.7598994686312,12.0700865439259,168112.903964315,0.0,1.0
2014-11-11,22.0,22.2,21.66,21.9,76368,11.9721327306749,12.0809703009538,11.7871088612009,11.9177139455355,140333.893533879,0.0,1.0
2014-11-12,21.9,21.99,21.65,21.86,114764,11.9177139455355,11.966690852161,11.7816669826869,11.8959464314797,210890.411658313,0.0,1.0
2014-11-13,21.75,21.99,21.21,21.88,116369,11.8360857678264,11.966690852161,11.5422243280734,11.9068301885076,213839.760850669,0.0,1.0
2014-11-14,21.66,21.89,21.5,21.81,63653,11.7871088612009,11.9122720670216,11.7000388049778,11.86873703891,116968.80008789,0.0,1.0
2014-11-17,21.17,21.9099,21.115,21.68,56207,11.5204568140177,11.9231014052643,11.490526482191,11.7979926182288,103286.024956247,0.0,1.0
2014-11-18,20.94,21.456,20.91,21.18,50372,11.395293608197,11.6760945395164,11.3789679726551,11.5258986925316,92563.6246214188,0.0,1.0
2014-11-19,20.84,21.02,20.66,20.92,76763,11.3408748230575,11.4388286363085,11.2429210098066,11.3844098511691,141059.745827325,0.0,1.0
2014-11-20,21.41,21.5252,20.68,20.68,58737,11.6945969264638,11.7575216142699,11.2958554151925,11.2958554151925,107533.348768461,0.08,1.0
2014-11-21,20.95,21.75,20.89,21.74,53316,11.4433351522381,11.8803121508916,11.4105618773391,11.8748499384084,97608.7989331975,0.0,1.0
2014-11-24,21.31,21.36,20.97,20.97,82174,11.6399748016322,11.667285864048,11.4542595772044,11.4542595772044,150440.870349174,0.0,1.0
2014-11-25,21.22,21.49,20.89,21.29,119616,11.5908148892836,11.7382946263292,11.4105618773391,11.6290503766658,218988.185407634,0.0,1.0
2014-11-26,21.2,21.43,20.92,21.09,86991,11.5798904643173,11.7055213514302,11.4269485147886,11.5198061270024,159259.641158335,0.0,1.0
2014-11-28,21.06,21.63,21.03,21.14,24988,11.5034194895529,11.8147656010935,11.4870328521034,11.5471171894183,45747.0303050257,0.0,1.0
2014-12-01,20.92,21.28,20.82,21.03,112531,11.4269485147886,11.6235881641826,11.3723263899569,11.4870328521034,206017.250970659,0.0,1.0
2014-12-02,21.0,21.61,20.96,21.0,93580,11.4706462146539,11.8038411761272,11.4487973647213,11.4706462146539,171322.518646723,0.0,1.0
2014-12-03,21.3,21.58,20.97,20.97,62545,11.634512589149,11.7874545386777,11.4542595772044,11.4542595772044,114504.882760838,0.0,1.0
2014-12-04,21.21,21.385,21.03,21.34,86002,11.5853526768005,11.6809413952559,11.4870328521034,11.6563614390817,157449.019541092,0.0,1.0
2014-12-05,21.12,21.49,21.06,21.18,108477,11.536192764452,11.7382946263292,11.5034194895529,11.568966039351,198595.350023941,0.0,1.0
2014-12-08,21.26,21.425,20.96,21.11,200252,11.6126637392163,11.7027902451886,11.4487973647213,11.5307305519688,366613.346912197,0.0,1.0
2014-12-09,22.01,22.11,20.98,20.98,147099,12.022329675454,12.0769518002856,11.4597217896876,11.4597217896876,269302.961855248,0.0,1.0
2014-12-10,21.2,22.07,21.18,21.89,83039,11.5798904643173,12.055102950353,11.568966039351,11.9567831256559,152024.477729271,0.0,1.0
2014-12-11,21.21,22.08,21.19,21.38,85565,11.5853526768005,12.0605651628361,11.5744282518341,11.6782102890143,156648.977431147,0.0,1.0
2014-12-12,21.07,21.5,20.87,21.02,128304,11.5088817020361,11.7437568388124,11.3996374523727,11.4815706396203,234893.828087722,0.0,1.0
2014-12-15,20.98,21.42,20.95,21.21,117653,11.4597217896876,11.700059138947,11.4433351522381,11.5853526768005,215394.403572802,0.0,1.0
2014-12-16,21.09,21.33,20.79,20.88,143008,11.5198061270024,11.6508992265985,11.3559397525074,11.4050996648559,261813.322789384,0.0,1.0
2014-12-17,21.67,21.71,20.98,21.12,257826,11.8366144510262,11.8584633009589,11.4597217896876,11.536192764452,472017.521827419,0.0,1.0
2014-12-18,21.8,21.99,21.56,21.86,109241,11.9076232133074,12.0114052504876,11.7765301137114,11.9403964882064,199994.050646362,0.0,1.0
2014-12-19,22.56,22.595,21.555,21.85,390471,12.3227513620282,12.3418691057193,11.7737990074698,11.9349342757233,714858.678975255,0.0,1.0
2014-12-22,22.52,22.8,22.28,22.5,91059,12.3009025120955,12.4538444616243,12.1698094124995,12.2899780871292,166707.172744731,0.0,1.0
2014-12-23,22.58,23.0,22.5,22.58,61637,12.3336757869946,12.5630887112876,12.2899780871292,12.3336757869946,112842.552701731,0.0,1.0
2014-12-24,22.33,22.73,22.2,22.57,46537,12.1971204749153,12.4156089742421,12.1261117126342,12.3282135745114,85198.0770491829,0.0,1.0
2014-12-26,22.61,22.75,22.41,22.5,35272,12.3500624244441,12.4265333992084,12.2408181747807,12.2899780871292,64574.5659083903,0.0,1.0
2014-12-29,22.78,22.95,22.65,22.69,41112,12.4429200366579,12.5357776488718,12.3719112743767,12.3937601243094,75266.2041740121,0.0,1.0
2014-12-30,22.26,22.91,22.24,22.79,66866,12.1588849875332,12.5139287989391,12.1479605625668,12.4483822491411,122415.596621411,0.0,1.0
2014-12-31,22.01,22.5499,21.91,22.36,98994,12.022329675454,12.3172345274202,11.9677075506223,12.2135071123648,181234.253162145,0.0,1.0
2015-01-02,22.03,22.34,21.73,22.17,64063,12.0332541004203,12.2025826873985,11.8693877259252,12.1097250751846,117283.976405909,0.0,1.0
2015-01-05,22.41,22.695,21.91,21.95,77844,12.2408181747807,12.396491230551,11.9677075506223,11.9895564005549,142513.679648808,0.0,1.0
2015-01-06,21.97,22.51,21.7,22.51,80321,12.0004808255213,12.2954402996124,11.8530010884757,12.2954402996124,147048.472111812,0.0,1.0
2015-01-07,21.97,22.32,21.91,22.06,94860,12.0004808255213,12.1916582624322,11.9677075506223,12.0496407378698,173665.891417269,0.0,1.0
2015-01-08,23.72,23.91,22.3505,22.37,255386,12.9563680100758,13.060150047256,12.2083180105058,12.218969324848,467550.467483561,0.0,1.0
2015-01-09,23.97,24.17,23.81,23.86,143377,13.092923322155,13.2021675718184,13.0055279224243,13.0328389848401,262488.873220892,0.0,1.0
2015-01-12,23.76,24.11,23.495,24.11,95527,12.9782168600084,13.1693942969193,12.8334682292045,13.1693942969193,174887.008321922,0.0,1.0
2015-01-13,23.94,24.7068,23.57,24.14,84703,13.0765366847055,13.4953791379148,12.8744348228282,13.1857809343689,155070.862330982,0.0,1.0
2015-01-14,24.06,24.19,23.441,23.73,62551,13.1420832345035,13.2130919967847,12.8039722817954,12.9618302225589,114515.8673207,0.0,1.0
2015-01-15,23.1,24.28,23.0,24.21,92023,12.6177108361193,13.2622519091332,12.5630887112876,13.224016421751,168472.025362549,0.0,1.0
2015-01-16,23.81,23.91,23.01,23.01,71373,13.0055279224243,13.060150047256,12.5685509237708,12.5685509237708,130666.831837706,0.0,1.0
2015-01-20,23.23,23.94,22.975,23.89,81582,12.6887195984005,13.0765366847055,12.5494331800797,13.0492256222896,149357.060442797,0.0,1.0
2015-01-21,23.16,23.29,22.84,23.07,109970,12.6504841110183,12.7214928732995,12.4756933115569,12.6013241986698,201328.674669588,0.0,1.0
2015-01-22,23.99,24.04,23.12,23.26,77541,13.1038477471213,13.1311588095372,12.6286352610857,12.70510623585,141958.95937578,0.0,1.0
2015-01-23,24.0,24.1,23.6905,24.07,99301,13.1093099596045,13.1639320844362,12.9402544832504,13.1475454469867,181796.296475082,0.0,1.0
2015-01-26,24.33,24.46,24.0,24.04,74999,13.2895629715491,13.3605717338302,13.1093099596045,13.1311588095372,137305.167514271,0.0,1.0
2015-01-27,24.71,24.74,24.1,24.11,78407,13.4971270459095,13.513513683359,13.1639320844362,13.1693942969193,143544.397515853,0.0,1.0
2015-01-28,23.97,24.78,23.85,24.78,170738,13.092923322155,13.5353625332916,13.027376772357,13.5353625332916,312580.296951314,0.0,1.0
2015-01-29,25.33,25.41,23.922,24.11,105458,13.8357842198659,13.8794819197313,13.0667047022358,13.1693942969193,193068.285653409,0.0,1.0
2015-01-30,24.43,25.09,24.245,25.05,155183,13.3441850963807,13.7046911202699,13.2431341654421,13.6828422703372,284102.825509236,0.0,1.0
2015-02-02,24.79,24.92,24.0439,24.59,68095,13.5408247457748,13.611833508056,13.1332890724056,13.4315804961114,124665.600633133,0.0,1.0
2015-02-03,24.93,25.26,24.616,24.73,52717,13.6172957205392,13.7975487324837,13.4457822485677,13.5080514708758,96512.1737069804,0.0,1.0
2015-02-04,24.85,25.06,24.63,24.87,42777,13.5735980206738,13.6883044828204,13.4534293460441,13.5845224456402,78314.4195357004,0.0,1.0
2015-02-05,25.26,25.4,24.67,24.87,66901,13.7975487324837,13.8740197072481,13.4752781959768,13.5845224456402,122479.673220607,0.0,1.0
2015-02-06,25.66,25.92,25.12,25.34,115925,14.0160372318105,14.1580547563729,13.7210777577194,13.8412464323491,212230.850332563,0.0,1.0
2015-02-09,25.51,25.775,25.26,25.63,79449,13.9341040445629,14.0788526753669,13.7975487324837,13.999650594361,145452.049411877,0.0,1.0
2015-02-10,25.83,25.89,25.4,25.75,73234,14.1088948440243,14.1416681189233,13.8740197072481,14.065197144159,134073.876154884,0.0,1.0
2015-02-11,25.53,25.92,25.48,25.61,81696,13.9450284695293,14.1580547563729,13.9177174071134,13.9887261693946,149565.767080173,0.0,1.0
2015-02-12,25.88,25.97,25.516,25.78,84501,14.1362059064402,14.1853658187887,13.9373813720528,14.0815837816085,154701.04881563,0.0,1.0
2015-02-13,25.74,26.0,25.53,25.83,55473,14.0597349316758,14.2017524562382,13.9450284695293,14.1088948440243,101557.748203565,0.0,1.0
2015-02-17,25.52,25.83,25.41,25.83,32229,13.9395662570461,14.1088948440243,13.8794819197313,14.1088948440243,59003.56329841,0.0,1.0
2015-02-18,25.14,25.41,24.72,25.38,90116,13.7320021826857,13.8794819197313,13.5025892583926,13.8630952822817,164980.766086429,0.0,1.0
2015-02-19,25.26,25.34,24.91,25.15,82522,13.7975487324837,13.8412464323491,13.6063712955728,13.7374643951689,151077.974821167,0.0,1.0
2015-02-20,25.36,25.38,24.96,25.29,125600,13.8521708573154,13.8630952822817,13.6336823579887,13.8139353699332,229943.453109941,0.0,1.0
2015-02-23,25.43,25.51,24.86,25.38,148066,13.8904063446976,13.9341040445629,13.579060233157,13.8630952822817,271073.306752998,0.0,1.0
2015-02-24,23.75,25.92,22.39,25.89,382485,12.9727546475253,14.1580547563729,12.2298937498144,14.1416681189233,700238.22979901,0.0,1.0
2015-02-25,23.28,23.8,22.915,23.66,123026,12.7160306608164,13.0000657099411,12.5166599051807,12.9235947351768,225231.076929168,0.0,1.0
2015-02-26,23.14,23.35,23.06,23.12,62075,12.6832573859173,12.798360413188,12.6394086136238,12.6722951928439,113252.885776402,0.08,1.0
2015-02-27,23.05,23.463,23.01,23.05,66443,12.6339275170871,12.8602968040527,12.6120031309403,12.6339275170871,121222.094073966,0.0,1.0
2015-03-02,23.89,23.96,22.922,23.1,70835,13.0943396261696,13.1327073019265,12.5637694814173,12.6613329997706,129235.089230309,0.0,1.0
2015-03-03,23.53,23.92,23.47,23.77,85536,12.8970201508485,13.1107829157797,12.8641335716283,13.0285664677293,156056.364684178,0.0,1.0
2015-03-04,23.4,23.72,23.25,23.45,70021,12.8257658958715,13.0011609850458,12.743549447821,12.853171378555,127749.98493676,0.0,1.0
2015-03-05,23.72,23.88,23.112,23.48,83839,13.0011609850458,13.0888585296329,12.6679103156146,12.869614668165,152960.268878095,0.0,1.0
2015-03-06,23.4,23.71,23.32,23.58,92076,12.8257658958715,12.9956798885091,12.7819171235779,12.924425633532,167988.283701135,0.0,1.0
2015-03-09,23.62,23.87,23.46,23.52,51582,12.9463500196788,13.0833774330962,12.8586524750917,12.8915390543118,94108.9062282458,0.0,1.0
2015-03-10,23.74,23.865,23.4,23.46,96056,13.0121231781192,13.0806368848279,12.8257658958715,12.8586524750917,175249.604448458,0.0,1.0
2015-03-11,23.86,23.95,23.49,23.75,71658,13.0778963365595,13.1272262053898,12.8750957647017,13.0176042746559,130736.613595899,0.0,1.0
2015-03-12,24.53,24.59,24.0,24.0,78601,13.4451298045183,13.4780163837384,13.1546316880733,13.1546316880733,143403.786949834,0.0,1.0
2015-03-13,24.45,24.78,24.26,24.57,97898,13.4012810322247,13.5821572179357,13.2971401980274,13.467054190665,178610.245859656,0.0,1.0
2015-03-16,24.59,24.94,24.42,24.63,85385,13.4780163837384,13.6698547625228,13.3848377426146,13.4999407698852,155780.872364367,0.0,1.0
2015-03-17,24.67,24.74,24.44,24.45,84485,13.521865156032,13.5602328317889,13.395799935688,13.4012810322247,154138.865160198,0.0,1.0
2015-03-18,24.6,24.76,24.26,24.57,77104,13.4834974802751,13.5711950248623,13.2971401980274,13.467054190665,140672.581633567,0.0,1.0
2015-03-19,24.52,24.89,24.36,24.61,50671,13.4396487079816,13.6424492798394,13.3519511633944,13.4889785768118,92446.830047137,0.0,1.0
2015-03-20,24.92,25.29,24.53,24.72,125856,13.6588925694494,13.8616931413072,13.4451298045183,13.5492706387155,229618.287430928,0.0,1.0
2015-03-23,24.96,25.35,24.5,24.9,52791,13.6808169555962,13.8945797205274,13.4286865149082,13.647930376376,96314.669239179,0.0,1.0
2015-03-24,24.71,25.16,24.64,25.02,63040,13.5437895421788,13.7904388863302,13.5054218664219,13.7137035348164,115013.48238976,0.0,1.0
2015-03-25,24.38,25.01,24.37,24.8,56840,13.3629133564678,13.7082224382797,13.3574322599311,13.5931194110091,103701.877205488,0.0,1.0
2015-03-26,23.93,24.35,23.86,24.35,50872,13.1162640123164,13.3464700668577,13.0778963365595,13.3464700668577,92813.5449894018,0.0,1.0
2015-03-27,24.43,24.525,23.87,23.97,51672,13.3903188391513,13.4423892562499,13.0833774330962,13.1381883984632,94273.1069486624,0.0,1.0
2015-03-30,24.42,24.8,24.33,24.64,39444,13.3848377426146,13.5931194110091,13.3355078737843,13.5054218664219,71963.7024013594,0.0,1.0
2015-03-31,24.88,24.96,23.726,24.35,120201,13.6369681833027,13.6808169555962,13.0044496429678,13.3464700668577,219301.008831401,0.0,1.0
2015-04-01,24.05,24.78,23.92,24.78,90628,13.1820371707568,13.5821572179357,13.1107829157797,13.5821572179357,165346.476554873,0.0,1.0
2015-04-02,24.07,24.44,23.95,24.05,49785,13.1929993638302,13.395799935688,13.1272262053898,13.1820371707568,90830.3651772558,0.0,1.0
2015-04-06,23.93,23.96,23.704,23.82,69382,13.1162640123164,13.1327073019265,12.9923912305871,13.0559719504128,126584.159821801,0.0,1.0
2015-04-07,23.81,24.09,23.73,23.93,122770,13.0504908538761,13.2039615569036,13.0066420815825,13.1162640123164,223988.027173078,0.0,1.0
2015-04-08,23.11,23.91,22.94,23.73,319568,12.6668140963072,13.105301819243,12.5736354551834,13.0066420815825,583036.620246368,0.0,1.0
2015-04-09,22.63,23.29,22.47,23.11,129356,12.4037214625458,12.7654738339678,12.3160239179586,12.6668140963072,236003.871002694,0.0,1.0
2015-04-10,22.72,22.775,22.36,22.63,199780,12.4530513313761,12.4831973623279,12.255731856055,12.4037214625458,364489.110276431,0.0,1.0
2015-04-13,22.63,22.98,22.44,22.86,185437,12.4037214625458,12.5955598413302,12.2995806283485,12.5297866828898,338320.988799333,0.0,1.0
2015-04-14,22.69,22.88,22.56,22.65,90447,12.436608041766,12.5407488759632,12.3653537867889,12.4146836556192,165016.25066159,0.0,1.0
2015-04-15,22.99,23.09,22.71,22.83,57782,12.6010409378669,12.6558519032339,12.4475702348394,12.5133433932797,105420.511412518,0.0,1.0
2015-04-16,22.68,23.05,22.56,22.92,58323,12.4311269452293,12.6339275170871,12.3653537867889,12.56267326211,106407.540187468,0.0,1.0
2015-04-17,22.06,22.48,22.0,22.48,117221,12.091298959954,12.3215050144953,12.0584123807339,12.3215050144953,213864.140533156,0.0,1.0
2015-04-20,22.34,22.57,21.86,22.1,54129,12.2447696629816,12.3708348833256,11.9816770292201,12.1132233461008,98755.7866160424,0.0,1.0
2015-04-21,22.12,22.5,22.11,22.48,57763,12.1241855391742,12.3324672075687,12.1187044426375,12.3215050144953,105385.846815986,0.0,1.0
2015-04-22,22.21,22.345,21.91,22.11,79157,12.1735154080045,12.2475102112499,12.0090825119036,12.1187044426375,144418.18251152,0.0,1.0
2015-04-23,22.47,22.66,22.06,22.1,38268,12.3160239179586,12.4201647521559,12.091298959954,12.1132233461008,69818.1463212461,0.0,1.0
2015-04-24,22.56,22.6,22.26,22.58,37922,12.3653537867889,12.3872781729357,12.200920890688,12.3763159798623,69186.8857738656,0.0,1.0
2015-04-27,22.37,23.02,22.2,22.58,53296,12.2612129525917,12.617484227477,12.1680343114678,12.3763159798623,97236.0177259619,0.0,1.0
2015-04-28,22.51,22.72,22.29,22.44,49639,12.3379483041054,12.4530513313761,12.2173641802981,12.2995806283485,90563.9951196909,0.0,1.0
2015-04-29,21.95,22.35,21.88,22.35,90171,12.0310068980504,12.2502507595183,11.9926392222935,12.2502507595183,164512.701785645,0.0,1.0
2015-04-30,21.46,22.08,21.41,21.8,104184,11.7624331677522,12.1022611530274,11.7350276850687,11.9487904499999,190078.753954549,0.0,1.0
2015-05-01,21.73,21.85,21.4,21.47,53651,11.910422774243,11.9761959326834,11.729546588532,11.7679142642889,97883.6983453845,0.0,1.0
2015-05-04,21.37,21.86,21.31,21.74,138186,11.7131032989219,11.9816770292201,11.6802167197018,11.9159038707797,252113.786128037,0.0,1.0
2015-05-05,21.41,21.65,20.95,21.44,159773,11.7350276850687,11.8665740019495,11.4828972443807,11.7514709746788,291498.241146244,0.0,1.0
2015-05-06,20.85,21.55,20.54,21.55,191089,11.4280862790137,11.8117630365825,11.2581722863761,11.8117630365825,348632.794041511,0.0,1.0
2015-05-07,21.03,21.11,20.73,20.87,93212,11.5267460166742,11.5705947889678,11.3623131205733,11.4390484720871,170060.861683286,0.0,1.0
2015-05-08,20.98,21.38,20.97,21.1,61934,11.4993405339907,11.7185843954586,11.493859437454,11.5651136924311,112995.637981082,0.0,1.0
2015-05-11,21.01,21.37,20.91,20.91,106228,11.5157838236008,11.7131032989219,11.4609728582339,11.4609728582339,193807.934760461,0.0,1.0
2015-05-12,21.04,21.06,20.53,20.96,77297,11.5322271132109,11.5431893062843,11.2526911898394,11.4883783409174,141024.700956239,0.0,1.0
2015-05-13,20.9,21.07,20.83,20.88,56798,11.4554917616972,11.548670402821,11.4171240859403,11.4445295686238,103625.250202627,0.0,1.0
2015-05-14,21.03,21.27,20.88,21.07,137194,11.5267460166742,11.658292333555,11.4445295686238,11.548670402821,250303.929298553,0.0,1.0
2015-05-15,20.99,21.18,20.82,21.05,74144,11.5048216305274,11.6089624647247,11.4116429894036,11.5377082097476,135272.202384302,0.0,1.0
2015-05-18,21.6,21.71,21.025,21.05,70299,11.839168519266,11.8994605811696,11.5240054684059,11.5377082097476,128257.182717604,0.0,1.0
2015-05-19,21.35,21.73,21.21,21.64,45264,11.7021411058485,11.910422774243,11.6254057543348,11.8610929054128,82582.0156549829,0.0,1.0
2015-05-20,21.2,21.38,21.0,21.38,39949,11.6199246577981,11.7185843954586,11.5103027270641,11.7185843954586,72885.0508881428,0.0,1.0
2015-05-21,21.13,21.42,21.11,21.13,35691,11.5815569820412,11.7405087816054,11.5705947889678,11.5815569820412,65116.5323599767,0.0,1.0
2015-05-22,20.98,21.19,20.93,21.06,46048,11.5431893062843,11.6587312392834,11.5156793222369,11.5872052807601,83693.2510042131,0.08,1.0
2015-05-26,20.91,21.02,20.704,20.92,68517,11.504675328618,11.5651972935222,11.3913341943427,11.5101773254275,124531.151821049,0.0,1.0
2015-05-27,21.11,21.27,20.95,20.98,49526,11.6147152648075,11.7027472137592,11.5266833158559,11.5431893062843,90014.5923652419,0.0,1.0
2015-05-28,21.21,21.456,21.09,21.19,50875,11.6697352329023,11.8050843544155,11.6037112711886,11.6587312392834,92466.4294831336,0.0,1.0
2015-05-29,21.01,21.42,20.89,21.16,75386,11.5596952967128,11.7852771659013,11.493671334999,11.6422252488549,137015.710132982,0.0,1.0
2015-06-01,21.05,21.13,20.7,21.13,66715,11.5817032839507,11.6257192584265,11.3891333956189,11.6257192584265,121255.977257341,0.0,1.0
2015-06-02,21.04,21.29,21.0,21.03,36373,11.5762012871412,11.7137512073781,11.5541932999033,11.5706992903317,66108.7260853073,0.0,1.0
2015-06-03,21.25,21.5,21.088,21.16,40013,11.6917432201402,11.8292931403772,11.6026108718267,11.6422252488549,72724.506003118,0.0,1.0
2015-06-04,21.1,21.39,21.0,21.19,28368,11.6092132679981,11.7687711754729,11.5541932999033,11.6587312392834,51559.4628319906,0.0,1.0
2015-06-05,21.28,21.28,20.905,21.14,69978,11.7082492105687,11.7082492105687,11.5019243302132,11.631221255236,127186.55139795,0.0,1.0
2015-06-08,20.94,21.32,20.88,21.18,53603,11.5211813190464,11.7302571978066,11.4881693381895,11.6532292424739,97424.6293775805,0.0,1.0
2015-06-09,21.05,21.17,20.85,20.94,64563,11.5817032839507,11.6477272456644,11.4716633477611,11.5211813190464,117344.670009229,0.0,1.0
2015-06-10,21.77,21.98,21.11,21.11,100331,11.9778470542331,12.0933889872321,11.6147152648075,11.6147152648075,182353.795311494,0.0,1.0
2015-06-11,22.22,22.31,21.79,21.79,94335,12.2254369106596,12.2749548819449,11.988851047852,11.988851047852,171455.933666661,0.0,1.0
2015-06-12,22.15,22.47,22.11,22.22,60597,12.1869229329932,12.3629868308965,12.1649149457553,12.2254369106596,110136.377933945,0.0,1.0
2015-06-15,21.99,22.2,21.84,22.08,91778,12.0988909840416,12.2144329170406,12.0163610318994,12.1484089553269,166808.530026595,0.0,1.0
2015-06-16,21.99,22.03,21.83,21.96,71520,12.0988909840416,12.1208989712795,12.0108590350899,12.0823849936131,129989.170253242,0.0,1.0
2015-06-17,22.04,22.09,21.91,22.03,62305,12.126400968089,12.1539109521364,12.0548750095658,12.1208989712795,113240.70543384,0.0,1.0
2015-06-18,22.24,22.43,22.1,22.18,55672,12.2364409042785,12.3409788436586,12.1594129489458,12.2034289234217,101185.082303391,0.0,1.0
2015-06-19,22.33,22.37,22.04,22.2,101878,12.2859588755638,12.3079668628017,12.126400968089,12.2144329170406,185165.501776564,0.0,1.0
2015-06-22,22.34,22.48,22.24,22.4,79447,12.2914608723733,12.368488827706,12.2364409042785,12.3244728532302,144396.666794035,0.0,1.0
2015-06-23,22.38,22.39,22.24,22.3,54745,12.3134688596112,12.3189708564207,12.2364409042785,12.2694528851354,99500.2394506957,0.0,1.0
2015-06-24,22.26,22.34,22.18,22.29,41714,12.2474448978975,12.2914608723733,12.2034289234217,12.2639508883259,75816.1108493253,0.0,1.0
2015-06-25,22.3,22.315,22.17,22.29,32849,12.2694528851354,12.2777058803496,12.1979269266122,12.2639508883259,59703.7787143282,0.0,1.0
2015-06-26,22.33,22.6,22.22,22.39,120754,12.2859588755638,12.4345127894197,12.2254369106596,12.3189708564207,219473.046207495,0.0,1.0
2015-06-29,21.51,22.22,21.48,22.12,49962,11.8347951371866,12.2254369106596,11.8182891467582,12.1704169425648,90807.0319378149,0.0,1.0
2015-06-30,21.62,21.74,21.4,21.74,68800,11.8953171020909,11.9613410638046,11.7742731722824,11.9613410638046,125045.510534439,0.0,1.0
2015-07-01,21.77,22.0,21.3,21.71,69746,11.9778470542331,12.1043929808511,11.7192532041876,11.9448350733762,126764.886304287,0.0,1.0
2015-07-02,21.54,21.98,21.5,21.84,37088,11.8513011276151,12.0933889872321,11.8292931403772,12.0163610318994,67408.2542834486,0.0,1.0
2015-07-06,21.65,21.83,21.32,21.32,55824,11.9118230925193,12.0108590350899,11.7302571978066,11.7302571978066,101461.345640618,0.0,1.0
2015-07-07,21.56,21.83,21.31,21.61,69085,11.862305121234,12.0108590350899,11.7247552009971,11.8898151052814,125563.50429174,0.0,1.0
2015-07-08,22.29,22.49,21.88,21.9,178177,12.2639508883259,12.3739908245155,12.0383690191373,12.0493730127563,323840.609454866,0.0,1.0
2015-07-09,22.48,22.75,22.45,22.52,145852,12.368488827706,12.5170427415619,12.3519828372775,12.3904968149439,265089.212245189,0.0,1.0
2015-07-10,22.69,22.87,22.61,22.8,50581,12.484030760705,12.5830667032756,12.4400147862292,12.5445527256093,91932.0780282336,0.0,1.0
2015-07-13,22.64,22.9,22.59,22.85,45673,12.4565207766576,12.599572693704,12.4290107926102,12.5720627096567,83011.6802709222,0.0,1.0
2015-07-14,23.18,23.52,23.18,23.25,100409,12.7536286043694,12.9406964958917,12.7536286043694,12.7921425820358,182495.562024019,0.0,1.0
2015-07-15,23.07,23.265,23.035,23.19,98107,12.6931066394652,12.80039557725,12.673849650632,12.7591306011789,178311.62648259,0.0,1.0
2015-07-16,23.34,23.535,23.04,23.22,77584,12.8416605533211,12.9489494911059,12.6766006490367,12.7756365916073,141010.623391045,0.0,1.0
2015-07-17,22.95,23.35,22.86,23.35,53467,12.6270826777514,12.8471625501305,12.5775647064661,12.8471625501305,97177.4463916406,0.0,1.0
2015-07-20,22.97,23.1,22.83,23.05,81632,12.6380866713704,12.7096126298936,12.5610587160377,12.6821026458462,148367.952266676,0.0,1.0
2015-07-21,22.81,23.29,22.77,23.02,66009,12.5500547224187,12.8141505692737,12.5280467351808,12.6655966554178,119972.8067568,0.0,1.0
2015-07-22,22.77,23.0,22.69,22.82,44741,12.5280467351808,12.6545926617988,12.484030760705,12.5555567192282,81317.7498084499,0.0,1.0
2015-07-23,22.4,22.88,22.29,22.88,99902,12.3244728532302,12.5885687000851,12.2639508883259,12.5885687000851,181574.078392609,0.0,1.0
2015-07-24,22.44,23.07,22.22,22.45,184159,12.3464808404681,12.6931066394652,12.2254369106596,12.3519828372775,334713.025792321,0.0,1.0
2015-07-27,22.27,22.42,22.18,22.31,66167,12.2529468947069,12.3354768468491,12.2034289234217,12.2749548819449,120259.97522576,0.0,1.0
2015-07-28,22.45,22.62,22.06,22.41,72266,12.3519828372775,12.4455167830387,12.1374049617079,12.3299748500396,131345.041632003,0.0,1.0
2015-07-29,22.79,22.84,22.45,22.45,55476,12.5390507287998,12.5665607128472,12.3519828372775,12.3519828372775,100828.848000124,0.0,1.0
2015-07-30,22.42,23.15,22.41,22.86,132903,12.3354768468491,12.737122613941,12.3299748500396,12.5775647064661,241554.120444165,0.0,1.0
2015-07-31,22.18,22.49,22.004,22.49,69295,12.2034289234217,12.3739908245155,12.1065937795748,12.3739908245155,125945.183902383,0.0,1.0
2015-08-03,22.07,22.18,21.91,22.1,79497,12.1429069585174,12.2034289234217,12.0548750095658,12.1594129489458,144487.542891807,0.0,1.0
2015-08-04,22.15,22.52,22.08,22.08,62559,12.1869229329932,12.3904968149439,12.1484089553269,12.1484089553269,113702.356010523,0.0,1.0
2015-08-05,22.52,22.65,22.14,22.14,58612,12.3904968149439,12.4620227734671,12.1814209361837,12.1814209361837,106528.596852392,0.0,1.0
2015-08-06,22.07,22.51,21.91,22.51,61901,12.1429069585174,12.3849948181344,12.0548750095658,12.3849948181344,112506.426563842,0.0,1.0
2015-08-07,22.14,22.23,21.96,21.96,46785,12.1814209361837,12.230938907469,12.0823849936131,12.0823849936131,85032.7646853743,0.0,1.0
2015-08-10,22.47,22.54,22.2547,22.28,54157,12.3629868308965,12.4015008085628,12.2445288395884,12.2584488915164,98431.5365408956,0.0,1.0
2015-08-11,22.25,22.57,22.055,22.35,47434,12.241942901088,12.4180067989913,12.1346539633032,12.2969628691828,86212.3364344561,0.0,1.0
2015-08-12,22.45,22.7,22.06,22.21,60076,12.3519828372775,12.4895327575145,12.1374049617079,12.2199349138501,109189.44899516,0.0,1.0
2015-08-13,22.75,22.82,22.43,22.44,86396,12.5170427415619,12.5555567192282,12.3409788436586,12.3464808404681,157026.626862404,0.0,1.0
2015-08-14,23.21,23.44,22.7,22.7,138801,12.7701345947979,12.8966805214158,12.4895327575145,12.4895327575145,252273.864937364,0.0,1.0
2015-08-17,23.56,23.57,23.0,23.15,47988,12.9627044831296,12.9682064799391,12.6545926617988,12.737122613941,87219.2435977711,0.0,1.0
2015-08-18,23.63,23.75,23.41,23.6,105651,13.0012184607959,13.0672424225097,12.8801745309874,12.9847124703675,192023.012114448,0.0,1.0
2015-08-19,23.87,24.04,23.42,23.58,168023,13.1332663842234,13.2268003299845,12.8856765277969,12.9737084767485,305385.491519303,0.0,1.0
2015-08-20,23.57,23.79,23.53,23.67,78582,12.9682064799391,13.0892504097476,12.9461984927011,13.0232264480338,142824.510302576,0.0,1.0
2015-08-21,23.52,23.63,22.84,23.15,129533,12.9406964958917,13.0012184607959,12.5665607128472,12.737122613941,235429.071454323,0.0,1.0
2015-08-24,23.0,23.5316,22.55,23.0,171488,12.7096126298936,13.0033704592002,12.4609462958305,12.7096126298936,310333.927150777,0.1,1.0
2015-08-25,22.9,23.59,22.84,23.58,109340,12.6543534445462,13.035641823443,12.6211979333378,13.0301159049083,197867.5568825,0.0,1.0
2015-08-26,23.04,23.24,22.75,23.24,203712,12.7317163040325,12.8422346747273,12.5714646665252,12.8422346747273,368648.214264201,0.0,1.0
2015-08-27,23.08,23.32,22.9,23.0,142850,12.7538199781715,12.8864420230052,12.6543534445462,12.7096126298936,258509.058904929,0.0,1.0
2015-08-28,23.01,23.35,22.85,22.96,635804,12.7151385484283,12.9030197786094,12.6267238518726,12.6875089557547,1150585.18507519,0.0,1.0
2015-08-31,23.11,23.22,22.84,22.97,106170,12.7703977337757,12.8311828376578,12.6211979333378,12.6930348742894,192130.954035256,0.0,1.0
2015-09-01,22.6,23.05,22.37,22.71,86428,12.4885758885042,12.7372422225673,12.3614797622052,12.5493609923862,156404.766839588,0.0,1.0
2015-09-02,22.75,22.92,22.51,22.84,85062,12.5714646665252,12.6654052816157,12.4388426216915,12.6211979333378,153932.779618979,0.0,1.0
2015-09-03,22.74,22.94,22.7,22.78,91662,12.5659387479905,12.6764571186852,12.5438350738515,12.5880424221294,165876.495326171,0.0,1.0
2015-09-04,22.77,22.93,22.48,22.48,77987,12.5825165035947,12.6709312001504,12.4222648660873,12.4222648660873,141129.478311646,0.0,1.0
2015-09-08,23.66,23.93,22.815,23.08,453695,13.0743232531862,13.2235230536241,12.607383137001,12.7538199781715,821030.923905299,0.0,1.0
2015-09-09,23.33,23.92,23.31,23.92,84711,12.8919679415399,13.2179971350893,12.8809161044704,13.2179971350893,153297.591101823,0.0,1.0
2015-09-10,23.31,23.69,23.27,23.34,70204,12.8809161044704,13.0909010087904,12.8588124303315,12.8974938600746,127044.942046634,0.0,1.0
2015-09-11,23.63,23.7,23.19,23.28,49809,13.057745497582,13.0964269273251,12.8146050820536,12.8643383488662,90137.0508575122,0.0,1.0
2015-09-14,23.67,23.9,23.56,23.64,53722,13.0798491717209,13.2069452980199,13.0190640678388,13.0632714161167,97218.226548762,0.0,1.0
2015-09-15,23.53,23.8163,23.425,23.64,63711,13.0024863122346,13.1606933598841,12.9444641676199,13.0632714161167,115294.859306209,0.0,1.0
2015-09-16,23.59,23.79,23.49,23.56,49051,13.035641823443,13.1461601941378,12.9803826380957,13.0190640678388,88765.3332050804,0.0,1.0
2015-09-17,23.89,24.03,23.58,23.65,62510,13.2014193794851,13.2787822389714,13.0301159049083,13.0687973346515,113121.464978279,0.0,1.0
2015-09-18,24.01,24.08,23.59,23.59,151503,13.267730401902,13.3064118316451,13.035641823443,13.035641823443,274167.994058617,0.0,1.0
2015-09-21,23.96,24.42,23.81,24.19,103810,13.2401008092283,13.4942930618262,13.1572120312072,13.3671969355272,187860.170842987,0.0,1.0
2015-09-22,23.8,23.86,23.64,23.84,82512,13.1516861126725,13.1848416238809,13.0632714161167,13.1737897868115,149318.162186654,0.0,1.0
2015-09-23,24.06,24.1699,23.78,23.89,61076,13.2953599945757,13.3560898392724,13.140634275603,13.2014193794851,110526.421292807,0.0,1.0
2015-09-24,23.97,24.23,23.92,24.0,60283,13.245626727763,13.3893006096662,13.2179971350893,13.2622044833672,109091.365754049,0.0,1.0
2015-09-25,24.25,24.475,23.97,24.13,84313,13.4003524467356,13.5246856137672,13.245626727763,13.3340414243188,152577.348851602,0.0,1.0
2015-09-28,23.97,24.25,23.86,24.25,94104,13.245626727763,13.4003524467356,13.1848416238809,13.4003524467356,170295.670137834,0.0,1.0
2015-09-29,23.82,24.04,23.625,24.04,80615,13.162737949742,13.2843081575062,13.0549825383146,13.2843081575062,145885.248747783,0.0,1.0
2015-09-30,23.48,24.21,23.38,24.05,125322,12.9748567195609,13.3782487725967,12.9195975342136,13.2898340760409,226789.445432857,0.0,1.0
2015-10-01,22.6,23.53,22.47,23.48,90353,12.4885758885042,13.0024863122346,12.4167389475526,12.9748567195609,163507.658377578,0.0,1.0
2015-10-02,22.82,22.82,22.3,22.48,66158,12.6101460962684,12.6101460962684,12.3227983324621,12.4222648660873,119723.082387345,0.0,1.0
2015-10-05,23.51,23.57,22.96,22.96,59593,12.9914344751652,13.0245899863736,12.6875089557547,12.6875089557547,107842.704566478,0.0,1.0
2015-10-06,23.15,23.69,23.04,23.51,61190,12.7925014079146,13.0909010087904,12.7317163040325,12.9914344751652,110732.721836841,0.0,1.0
2015-10-07,23.52,23.92,23.15,23.19,176788,12.9969603936999,13.2179971350893,12.7925014079146,12.8146050820536,319925.092794432,0.0,1.0
2015-10-08,23.27,23.51,23.09,23.47,65398,12.8588124303315,12.9914344751652,12.7593458967062,12.9693308010262,118347.745427123,0.0,1.0
2015-10-09,22.71,23.25,22.44,23.25,78987,12.5493609923862,12.847760593262,12.4001611919484,12.847760593262,142939.132206676,0.0,1.0
2015-10-12,23.03,23.14,22.66,22.66,48145,12.7261903854978,12.7869754893799,12.5217313997126,12.5217313997126,87125.7867761837,0.0,1.0
2015-10-13,22.9,23.06,22.82,23.06,71758,12.6543534445462,12.742768141102,12.6101460962684,12.742768141102,129857.14419951,0.0,1.0
2015-10-14,22.51,22.94,22.34,22.84,117616,12.4388426216915,12.6764571186852,12.344902006601,12.6211979333378,212844.252517762,0.0,1.0
2015-10-15,23.21,23.21,22.48,22.5,51975,12.8256569191231,12.8256569191231,12.4222648660873,12.4333167031568,94056.7611941454,0.0,1.0
2015-10-16,23.42,23.45,23.04,23.31,43759,12.9417012083525,12.9582789639567,12.7317163040325,12.8809161044704,79188.6447925855,0.0,1.0
2015-10-19,23.29,23.68,23.14,23.28,32321,12.869864267401,13.0853750902557,12.7869754893799,12.8643383488662,58489.8235412404,0.0,1.0
2015-10-20,23.17,23.38,23.03,23.2,92976,12.8035532449841,12.9195975342136,12.7261903854978,12.8201310005883,168254.380544241,0.0,1.0
2015-10-21,22.69,23.23,22.69,23.23,46512,12.5383091553168,12.8367087561925,12.5383091553168,12.8367087561925,84170.6219656007,0.0,1.0
2015-10-22,22.67,22.97,22.56,22.6,47567,12.5272573182473,12.6930348742894,12.4664722143652,12.4885758885042,86079.8068248567,0.0,1.0
2015-10-23,22.63,22.8,22.36,22.8,33041,12.5051536441084,12.5990942591989,12.3559538436705,12.5990942591989,59792.7743456615,0.0,1.0
2015-10-26,22.72,22.75,22.47,22.64,39433,12.554886910921,12.5714646665252,12.4167389475526,12.5106795626431,71360.0820426886,0.0,1.0
2015-10-27,22.44,22.85,22.33,22.7,48469,12.4001611919484,12.6267238518726,12.3393760880663,12.5438350738515,87712.1146381728,0.0,1.0
2015-10-28,23.15,23.17,22.49,22.52,76477,12.7925014079146,12.8035532449841,12.427790784622,12.4443685402263,138396.900930153,0.0,1.0
2015-10-29,23.12,23.13,22.344,22.97,51649,12.7759236523104,12.7814495708452,12.3471123740149,12.6930348742894,93466.8140243664,0.0,1.0
2015-10-30,23.41,23.41,22.91,22.99,89390,12.9361752898178,12.9361752898178,12.659879363081,12.7040867113589,161764.961676665,0.0,1.0
2015-11-02,24.09,24.22,23.24,23.39,107346,13.3119377501799,13.3837746911314,12.8422346747273,12.9251234527483,194259.10701581,0.0,1.0
2015-11-03,23.79,24.15,23.74,23.97,115935,13.1461601941378,13.3450932613883,13.1185306014641,13.245626727763,209802.224320217,0.0,1.0
2015-11-04,23.59,23.88,23.4,23.87,122509,13.035641823443,13.1958934609504,12.9306493712831,13.1903675424157,221698.88902614,0.0,1.0
2015-11-05,23.93,24.0,23.46,23.75,119096,13.2235230536241,13.2622044833672,12.9638048824915,13.1240565199988,215522.540282404,0.0,1.0
2015-11-06,23.71,24.01,23.6,23.82,77808,13.1019528458599,13.267730401902,13.0411677419778,13.162737949742,140805.550264436,0.0,1.0
2015-11-09,23.62,24.26,23.28,23.63,168343,13.0522195790473,13.4058783652704,12.8643383488662,13.057745497582,304642.565650909,0.0,1.0
2015-11-10,23.24,23.74,23.11,23.5,103992,12.8422346747273,13.1185306014641,12.7703977337757,12.9859085566304,188189.527851882,0.0,1.0
2015-11-11,23.24,24.06,23.13,23.44,89812,12.8422346747273,13.2953599945757,12.7814495708452,12.952753045422,162528.635620367,0.0,1.0
2015-11-12,23.12,23.37,22.65,23.05,149452,12.7759236523104,12.9140716156788,12.5162054811778,12.7372422225673,270456.393919913,0.0,1.0
2015-11-13,22.51,23.0889,22.41,22.96,57870,12.4388426216915,12.7587380456674,12.3835834363442,12.6875089557547,104724.670905343,0.0,1.0
2015-11-16,23.34,23.36,22.34,22.42,120333,12.8974938600746,12.9085456971441,12.344902006601,12.3891093548789,217761.082150556,0.0,1.0
2015-11-17,23.0,23.38,22.93,23.25,74128,12.7096126298936,12.9195975342136,12.6709312001504,12.847760593262,134146.023930729,0.0,1.0
2015-11-18,23.05,23.12,22.81,23.0,48574,12.7372422225673,12.7759236523104,12.6046201777336,12.7096126298936,87902.128297151,0.0,1.0
2015-11-19,22.94,23.11,22.85,22.96,65678,12.6764571186852,12.7703977337757,12.6267238518726,12.6875089557547,118854.448517731,0.0,1.0
2015-11-20,23.04,23.33,22.91,23.1,63594,12.7317163040325,12.8919679415399,12.659879363081,12.764871815241,115083.129800491,0.0,1.0
2015-11-23,23.49,23.51,22.73,22.79,47703,13.035641823443,13.0467407096273,12.6138841484402,12.6471808069931,85959.9768984785,0.1,1.0
2015-11-24,23.84,24.0,23.19,23.25,72506,13.229872331668,13.3186634211423,12.8691585306788,12.9024551892316,130654.551810181,0.0,1.0
2015-11-25,23.98,24.03,23.77,23.78,27929,13.307564534958,13.3353117504188,13.191026230023,13.1965756731152,50327.5725802906,0.0,1.0
2015-11-27,24.42,24.5,23.83,23.83,23232,13.5517400310123,13.5961355757495,13.2243228885759,13.2243228885759,41863.6602164528,0.0,1.0
2015-11-30,24.14,24.54,24.0,24.41,68105,13.3963556244323,13.618333348118,13.3186634211423,13.5461905879202,122724.026301718,0.0,1.0
2015-12-01,23.96,24.31,23.81,24.26,53774,13.2964656487738,13.4906961569987,13.2132240023916,13.462948941538,96899.8133815221,0.0,1.0
2015-12-02,24.07,24.3,23.8,23.91,46334,13.3575095227873,13.4851467139066,13.2076745592995,13.268718433313,83493.0626923693,0.0,1.0
2015-12-03,23.25,24.14,23.07,24.02,60471,12.9024551892316,13.3963556244323,12.8025652135731,13.3297623073266,108967.69098438,0.0,1.0
2015-12-04,24.13,24.18,23.26,23.26,49496,13.3908061813402,13.4185533968009,12.9080046323238,12.9080046323238,89190.9317352591,0.0,1.0
2015-12-07,23.63,24.09,23.57,23.94,52963,13.113334026733,13.3686084089716,13.0800373681802,13.2853667625895,95438.4054771003,0.0,1.0
2015-12-08,22.9,23.425,22.76,23.31,99761,12.7082246810066,12.9995704433441,12.6305324777166,12.9357518477845,179767.588104922,0.0,1.0
2015-12-09,22.75,23.1,22.74,22.8,115671,12.6249830346245,12.8192135428495,12.6194335915324,12.6527302500852,208437.131581323,0.0,1.0
2015-12-10,22.61,22.86,22.42,22.7,35107,12.5472908313345,12.6860269086381,12.4418514125838,12.5972358191638,63262.2038231321,0.0,1.0
2015-12-11,22.08,22.54,22.05,22.2,83106,12.2531703474509,12.5084447296895,12.2365220181745,12.3197636645566,149755.567576986,0.0,1.0
2015-12-14,21.81,22.3,21.54,22.02,87906,12.1033353839631,12.3752580954781,11.9535004204752,12.2198736888981,158405.084150632,0.0,1.0
2015-12-15,22.49,22.6,21.77,21.97,65023,12.4806975142288,12.5417413882424,12.0811376115945,12.1921264734374,117170.315868389,0.0,1.0
2015-12-16,22.37,22.67,22.18,22.56,85053,12.4141041971231,12.5805874898874,12.3086647783724,12.5195436158738,153264.027737171,0.0,1.0
2015-12-17,21.97,22.47,21.9,22.47,54330,12.1921264734374,12.4695986280445,12.1532803717924,12.4695986280445,97901.7157179696,0.0,1.0
2015-12-18,21.11,21.97,21.0,21.62,346350,11.7148743675131,12.1921264734374,11.6538304934995,11.9978959652124,624116.680267235,0.0,1.0
2015-12-21,21.24,21.47,21.02,21.02,71676,11.787017127711,11.9146543188302,11.6649293796838,11.6649293796838,129158.906235987,0.0,1.0
2015-12-22,21.18,21.39,21.06,21.29,128126,11.7537204691581,11.8702587740931,11.6871271520524,11.8147643431717,230880.825107318,0.0,1.0
2015-12-23,21.33,21.645,21.1,21.29,121913,11.8369621155402,12.0117695729427,11.709324924421,11.8147643431717,219685.107092304,0.0,1.0
2015-12-24,21.72,21.86,21.36,21.39,22089,12.0533903961338,12.1310825994238,11.8536104448167,11.8702587740931,39803.994082353,0.0,1.0
2015-12-28,21.75,21.84,21.44,21.57,34025,12.0700387254102,12.1199837132395,11.8980059895538,11.9701487497517,61312.4586288226,0.0,1.0
2015-12-29,22.05,22.18,21.73,21.88,24998,12.2365220181745,12.3086647783724,12.0589398392259,12.1421814856081,45045.9615225071,0.0,1.0
2015-12-30,21.72,21.99,21.67,21.77,46513,12.0533903961338,12.2032253596217,12.0256431806731,12.0811376115945,83815.6175812614,0.0,1.0
2015-12-31,21.44,21.77,21.37,21.73,45788,11.8980059895538,12.0811376115945,11.8591598879088,12.0589398392259,82509.1801821168,0.0,1.0
2016-01-04,20.96,21.44,20.61,21.06,71371,11.631632721131,11.8980059895538,11.437402212906,11.6871271520524,128609.301537037,0.0,1.0
2016-01-05,21.13,21.34,20.75,21.08,73422,11.7259732536974,11.8425115586324,11.515094416196,11.6982260382367,132305.167889652,0.0,1.0
2016-01-06,20.22,20.87,20.11,20.64,115079,11.2209739323124,11.5816877333017,11.1599300582988,11.4540505421824,207370.357870574,0.0,1.0
2016-01-07,20.06,20.395,19.81,19.91,91953,11.1321828428381,11.3180891864249,10.9934467655346,11.048941196456,165697.707811789,0.0,1.0
2016-01-08,19.46,20.29,19.15,20.04,142043,10.7992162573096,11.2598200339574,10.6271835214531,11.1210839566538,255959.017223036,0.0,1.0
2016-01-11,19.65,19.815,19.29,19.3,87369,10.9046556760603,10.9962214870806,10.7048757247431,10.7104251678353,157437.419483955,0.0,1.0
2016-01-12,19.53,20.1,19.28,19.99,103120,10.8380623589546,11.1543806152067,10.699326281651,11.0933367411931,185820.447723855,0.0,1.0
2016-01-13,19.19,19.87,19.01,19.66,84623,10.6493812938217,11.0267434240874,10.5494913181631,10.9102051191524,152489.175210782,0.0,1.0
2016-01-14,19.45,19.645,19.04,19.23,96532,10.7936668142174,10.9018809545142,10.5661396474396,10.6715790661903,173948.986226525,0.0,1.0
2016-01-15,19.17,19.43,18.73,18.92,88529,10.6382824076374,10.7825679280331,10.3941069115832,10.4995463303339,159527.719322588,0.0,1.0
2016-01-19,18.75,19.37,18.62,19.37,72806,10.4052057977674,10.7492712694803,10.3330630375696,10.7492712694803,131195.146596034,0.0,1.0
2016-01-20,18.61,18.84,17.9,18.4,104308,10.3275135944774,10.4551507855967,9.93350313493532,10.2109752895424,187961.203075834,0.0,1.0
2016-01-21,18.97,19.22,18.62,18.71,77178,10.5272935457946,10.6660296230981,10.3330630375696,10.3830080253989,139073.414608531,0.0,1.0
2016-01-22,19.09,19.27,18.92,19.07,63612,10.5938868629003,10.6937768385589,10.4995463303339,10.582787976716,114627.71839226,0.0,1.0
2016-01-25,18.52,19.0,18.42,19.0,43367,10.2775686066482,10.543941875071,10.2220741757267,10.543941875071,78146.5802602831,0.0,1.0
2016-01-26,18.8,19.07,18.53,18.65,180611,10.4329530132282,10.582787976716,10.2831180497403,10.349711366846,325457.882892291,0.0,1.0
2016-01-27,17.89,18.48,17.68,18.0,167169,9.92795369184317,10.2553708342796,9.81141538690818,9.98899756585674,301235.632520841,0.0,1.0
2016-01-28,18.13,18.3,17.95,18.12,82494,10.0611403260546,10.155480858621,9.96125035039603,10.0555908829625,148652.754213845,0.0,1.0
2016-01-29,18.95,19.0,18.19,18.19,80699,10.5161946596103,10.543941875071,10.0944369846075,10.0944369846075,145418.195411825,0.0,1.0
2016-02-01,18.82,18.99,18.56,18.84,48949,10.4440518994124,10.5383924319789,10.2997663790167,10.4551507855967,88205.2472423877,0.0,1.0
2016-02-02,18.68,18.88,18.31,18.7,35784,10.3663596961224,10.4773485579653,10.1610303017132,10.3774585823067,64482.1460565406,0.0,1.0
2016-02-03,18.53,18.83,18.19,18.83,52988,10.2831180497403,10.4496013425046,10.0944369846075,10.4496013425046,95483.4550425877,0.0,1.0
2016-02-04,18.4,18.91,18.27,18.47,48647,10.2109752895424,10.4939968872417,10.1388325293446,10.2498213911874,87661.0484912958,0.0,1.0
2016-02-05,17.93,18.43,17.91,18.29,73641,9.95015146421174,10.2276236188189,9.93905257802746,10.1499314155289,132699.802083325,0.0,1.0
2016-02-08,18.15,18.3,17.6984,17.76,107097,10.0722392122389,10.155480858621,9.82162636219772,9.85581093164532,192986.932601646,0.0,1.0
2016-02-09,17.87,18.22,17.82,17.98,33576,9.91685480565889,10.1110853138839,9.88910759019818,9.97789867967246,60503.3684326626,0.0,1.0
2016-02-10,17.92,18.23,17.85,18.02,74734,9.9446020211196,10.116634756976,9.9057559194746,10.000096452041,134669.369086449,0.0,1.0
2016-02-11,17.71,17.84,17.42,17.61,44235,9.82806371618461,9.90020647638246,9.66712986651247,9.77256928526318,79710.701174018,0.0,1.0
2016-02-12,17.86,18.13,17.58,17.68,75650,9.91130536256675,10.0611403260546,9.75592095598675,9.81141538690818,136319.98516592,0.0,1.0
2016-02-16,18.45,18.5,18.05,18.09,72647,10.2387225050032,10.2664697204639,10.0167447813175,10.038942553686,130908.631359531,0.0,1.0
2016-02-17,18.59,18.91,18.32,18.53,74888,10.3164147082932,10.4939968872417,10.1665797448053,10.2831180497403,134946.874409853,0.0,1.0
2016-02-18,18.66,18.8,18.41,18.59,58152,10.3552608099382,10.4329530132282,10.2165247326346,10.3164147082932,104788.893289736,0.0,1.0
2016-02-19,18.74,18.88,18.44,18.61,70455,10.3996563546753,10.4773485579653,10.233173061911,10.3275135944774,126958.685457566,0.0,1.0
2016-02-22,19.18,19.58,18.56,18.89,136461,10.6438318507296,10.8658095744153,10.2997663790167,10.4828980010574,245900.350240932,0.0,1.0
2016-02-23,19.4,19.57,19.05,19.09,51593,10.7659195987567,10.8602601313231,10.5716890905317,10.5938868629003,92969.6892883715,0.0,1.0
2016-02-24,19.55,19.65,19.07,19.18,81008,10.8491612451389,10.9046556760603,10.582787976716,10.6438318507296,145975.008041253,0.0,1.0
2016-02-25,18.93,20.56,18.78,20.54,112245,10.505095773426,11.4096549974453,10.4218541270439,11.398556111261,202263.539126883,0.0,1.0
2016-02-26,19.14,19.26,18.76,19.03,61359,10.621634078361,10.6882273954667,10.4107552408596,10.5605902043474,110567.851550505,0.0,1.0
2016-02-29,19.44,19.56,19.2,19.22,159348,10.7881173711253,10.854710688231,10.6549307369139,10.6660296230981,287142.326453654,0.0,1.0
2016-03-01,19.88,19.89,19.47,19.56,75619,11.0322928671796,11.0378423102717,10.8047657004017,10.854710688231,136264.123704714,0.0,1.0
2016-03-02,20.42,20.43,19.83,19.89,65893,11.3319627941553,11.3375122372474,11.0045456517188,11.0378423102717,118738.040747362,0.0,1.0
2016-03-03,20.66,20.67,20.25,20.44,83933,11.4651494283667,11.4706988714588,11.2376222615888,11.3430616803395,151245.80720332,0.0,1.0
2016-03-04,20.51,20.79,20.31,20.51,73422,11.437402212906,11.5935442226385,11.3258722059542,11.437402212906,131663.221417601,0.1,1.0
2016-03-07,20.7,20.9,20.51,20.51,24021,11.5433557195102,11.654885726462,11.437402212906,11.437402212906,43075.403035496,0.0,1.0
2016-03-08,20.6,21.0,20.42,20.62,19384,11.4875907160343,11.7106507299379,11.3872137097777,11.4987437167295,34760.1520519568,0.0,1.0
2016-03-09,20.79,20.94,20.61,20.67,55296,11.5935442226385,11.6771917278523,11.4931672163819,11.5266262184674,99158.9644998455,0.0,1.0
2016-03-10,20.68,20.8,20.54,20.8,59168,11.532202718815,11.5991207229861,11.4541317139487,11.5991207229861,106102.387361235,0.0,1.0
2016-03-11,21.23,21.45,20.73,20.8,60012,11.8389102379324,11.9615932455794,11.5600852205529,11.5991207229861,107615.881394038,0.0,1.0
2016-03-14,21.16,21.29,20.94,21.15,37990,11.7998747354993,11.8723692400179,11.6771917278523,11.7942982351517,68125.1638698845,0.0,1.0
2016-03-15,20.98,21.18,20.9175,21.1,36877,11.6994977292427,11.8110277361945,11.6646446020702,11.7664157334137,66129.28844511,0.0,1.0
2016-03-16,20.92,21.285,20.8,20.9,159666,11.6660387271571,11.8695809898442,11.5991207229861,11.654885726462,286319.358106055,0.0,1.0
2016-03-17,21.0,21.36,20.65,20.88,86401,11.7106507299379,11.9114047424511,11.5154732177722,11.6437327257668,154937.675270384,0.0,1.0
2016-03-18,21.3,21.76,21.15,21.15,162434,11.8779457403655,12.1344647563547,11.7942982351517,11.7942982351517,291283.044697048,0.0,1.0
2016-03-21,20.92,21.71,20.91,21.37,50565,11.6660387271571,12.1065822546167,11.6604622268095,11.9169812427987,90675.1490150231,0.0,1.0
2016-03-22,20.8,21.06,20.78,20.92,28421,11.5991207229861,11.7441097320234,11.5879677222909,11.6660387271571,50965.6562870751,0.0,1.0
2016-03-23,20.08,20.699,20.02,20.69,207688,11.1976126979596,11.5427980694754,11.1641536958741,11.5377792191626,372434.29938954,0.0,1.0
2016-03-24,20.4,20.7,20.03,20.08,71941,11.3760607090825,11.5433557195102,11.1697301962217,11.1976126979596,129007.433902694,0.0,1.0
2016-03-28,20.87,21.11,20.47,20.47,64592,11.6381562254192,11.7719922337613,11.4150962115156,11.4150962115156,115828.917733182,0.0,1.0
2016-03-29,21.29,21.5,20.745,20.83,76195,11.8723692400179,11.9894757473173,11.5684499710743,11.6158502240288,136635.874205472,0.0,1.0
2016-03-30,21.41,21.56,21.23,21.29,37670,11.939287244189,12.0229347494029,11.8389102379324,11.8723692400179,67551.3272697699,0.0,1.0
2016-03-31,21.16,21.57,21.145,21.45,76733,11.7998747354993,12.0285112497505,11.7915099849779,11.9615932455794,137600.636989414,0.0,1.0
2016-04-01,21.35,21.48,21.07,21.07,68238,11.9058282421035,11.9783227466221,11.749686232371,11.749686232371,122367.06849574,0.0,1.0
2016-04-04,20.65,21.36,20.63,21.31,37050,11.5154732177722,11.9114047424511,11.504320217077,11.8835222407131,66439.5188570474,0.0,1.0
2016-04-05,20.26,20.49,20.24,20.36,75232,11.2979897042162,11.4262492122108,11.2868367035211,11.3537547076921,134908.984687001,0.0,1.0
2016-04-06,20.5,20.76,20.12,20.35,74375,11.4318257125584,11.5768147215957,11.21991869935,11.3481782073445,133372.178542318,0.0,1.0
2016-04-07,18.81,20.27,18.73,20.27,144357,10.4893971538158,11.3035662045638,10.444785151035,11.3035662045638,258866.656508684,0.0,1.0
2016-04-08,18.55,19.21,18.44,18.83,75192,10.3444081447784,10.7124571677193,10.283066640955,10.5005501545109,134837.255111987,0.0,1.0
2016-04-11,18.33,18.92,18.33,18.55,82689,10.2217251371315,10.5507386576392,10.2217251371315,10.3444081447784,148281.170709052,0.0,1.0
2016-04-12,18.67,18.905,18.38,18.41,50562,10.4113261489495,10.5423739071179,10.2496076388694,10.2663371399122,90669.7692968968,0.0,1.0
2016-04-13,19.33,19.41,18.87,18.87,75438,10.7793751718904,10.8239871746711,10.5228561559013,10.5228561559013,135278.391998325,0.0,1.0
2016-04-14,19.04,19.42,18.95,19.29,29320,10.6176566618103,10.8295636750187,10.567468158682,10.7570691705001,52577.778485523,0.0,1.0
2016-04-15,18.96,19.23,18.88,19.05,28269,10.5730446590296,10.7236101684145,10.5284326562489,10.6232331621579,50693.0839020208,0.0,1.0
2016-04-18,18.91,19.07,18.9,18.98,29842,10.5451621572917,10.6343861628531,10.5395856569441,10.5841976597248,53513.8494394601,0.0,1.0
2016-04-19,19.13,19.32,18.99,19.09,26079,10.6678451649386,10.7737986715428,10.5897741600724,10.6455391635483,46765.8896699849,0.0,1.0
2016-04-20,19.01,19.28,18.975,19.17,47548,10.6009271607676,10.7514926701525,10.581409409551,10.690151166329,85264.9458195646,0.0,1.0
2016-04-21,18.88,19.15,18.74,19.07,36344,10.5284326562489,10.6789981656338,10.4503616513826,10.6343861628531,65173.4918580438,0.0,1.0
2016-04-22,18.84,19.06,18.76,18.98,72683,10.5061266548585,10.6288096625055,10.4615146520778,10.5841976597248,130338.017519211,0.0,1.0
2016-04-25,18.73,19.24,18.62,18.86,43464,10.444785151035,10.7291866687621,10.3834436472116,10.5172796555537,77941.3562105996,0.0,1.0
2016-04-26,18.95,19.02,18.75,18.79,56669,10.567468158682,10.6065036611151,10.4559381517302,10.4782441531206,101621.082162214,0.0,1.0
2016-04-27,18.91,19.01,18.79,18.88,38475,10.5451621572917,10.6009271607676,10.4782441531206,10.5284326562489,68994.8849669334,0.0,1.0
2016-04-28,18.71,18.91,18.63,18.82,40782,10.4336321503399,10.5451621572917,10.3890201475592,10.4949736541634,73131.8882058864,0.0,1.0
2016-04-29,18.67,18.78,18.45,18.73,44132,10.4113261489495,10.472667652773,10.2886431413025,10.444785151035,79139.2401133391,0.0,1.0
2016-05-02,18.53,18.79,18.31,18.79,59903,10.3332551440833,10.4782441531206,10.2105721364363,10.4782441531206,107420.418302124,0.0,1.0
2016-05-03,17.99,18.0399,16.65,17.57,160482,10.0321241253134,10.0599508620479,9.28487307873644,9.79791111071467,287782.641436348,0.0,1.0
2016-05-04,18.2,18.26,17.7,17.89,89195,10.1492306326128,10.1826896346983,9.87040561523333,9.97635912183753,159947.986085137,0.0,1.0
2016-05-05,18.03,18.34,17.91,18.2,242518,10.0544301267038,10.2273016374791,9.98751212253271,10.1492306326128,434892.826833289,0.0,1.0
2016-05-06,18.29,18.3,17.86,17.86,65687,10.1994191357411,10.2049956360887,9.95962962079476,9.95962962079476,117792.5148492,0.0,1.0
2016-05-09,18.46,18.6,18.06,18.23,62659,10.2942196416501,10.3722906465164,10.0711596277466,10.1659601336556,112362.586020614,0.0,1.0
2016-05-10,18.19,18.72,18.16,18.59,50449,10.1436541322652,10.4392086506875,10.1269246312224,10.3667141461688,90467.1332474813,0.0,1.0
2016-05-11,17.96,18.12,17.94,18.1,154318,10.0153946242707,10.1046186298321,10.0042416235755,10.0934656291369,276729.113926634,0.0,1.0
2016-05-12,18.01,18.0604,17.85,17.91,96960,10.0432771260086,10.0713826877605,9.95405312044718,9.98751212253271,173872.489834799,0.0,1.0
2016-05-13,17.84,18.27,17.81,18.01,460666,9.94847662009959,10.1882661350459,9.93174711905682,10.0432771260086,826084.410089083,0.0,1.0
2016-05-16,18.01,18.19,17.7857,17.79,86078,10.0432771260086,10.1436541322652,9.91819622321217,9.92059411836164,154358.458952143,0.0,1.0
2016-05-17,17.87,18.2,17.61,18.05,96291,9.96520612114236,10.1492306326128,9.82021711210503,10.065583127399,172672.812692684,0.0,1.0
2016-05-18,17.99,18.13,17.81,17.83,84134,10.0321241253134,10.1101951301797,9.93174711905682,9.94290011975199,150872.401606446,0.0,1.0
2016-05-19,17.99,18.06,17.89,17.99,86026,10.0321241253134,10.0711596277466,9.97635912183753,10.0321241253134,154265.210504625,0.0,1.0
2016-05-20,18.35,18.36,17.94,18.1,284548,10.2328781378266,10.2384546381742,10.0042416235755,10.0934656291369,510262.677779627,0.0,1.0
2016-05-23,17.76,18.27,17.76,18.23,22255,9.95962962079477,10.2456324984189,9.95962962079477,10.2232009001739,39685.0902140736,0.1,1.0
2016-05-24,18.26,18.39,17.86,17.91,29087,10.2400245988577,10.312927293154,10.0157086164073,10.0437481142136,51867.9046981243,0.0,1.0
2016-05-25,18.55,18.69,18.11,18.2299,82340,10.4026536861342,10.4811642799918,10.1559061054388,10.2231448211783,146828.592596127,0.0,1.0
2016-05-26,18.45,18.7,18.44,18.6,71514,10.3465746905216,10.486772179553,10.3409667909603,10.4306931839405,127523.681939755,0.0,1.0
2016-05-27,18.7,18.7,18.37,18.37,33186,10.486772179553,10.486772179553,10.3017114940315,10.3017114940315,59177.2367487869,0.0,1.0
2016-05-31,18.59,19.28,18.42,18.78,97889,10.4250852843792,10.812030354106,10.3297509918378,10.5316353760431,174555.55138016,0.0,1.0
2016-06-01,18.58,18.74,18.38,18.44,44528,10.4194773848179,10.5092037777981,10.3073193935928,10.3409667909603,79402.2780072917,0.0,1.0
2016-06-02,18.64,18.65,18.41,18.61,28207,10.4531247821855,10.4587326817468,10.3241430922766,10.4363010835017,50298.6897177432,0.0,1.0
2016-06-03,18.39,18.7,18.3,18.68,59691,10.312927293154,10.486772179553,10.2624561971027,10.4755563804305,106440.922038566,0.0,1.0
2016-06-06,18.5,18.6,18.18,18.51,36020,10.3746141883279,10.4306931839405,10.1951614023676,10.3802220878891,64230.8222651507,0.0,1.0
2016-06-07,18.69,18.79,18.44,18.59,52616,10.4811642799918,10.5372432756044,10.3409667909603,10.4250852843792,93824.7902360681,0.0,1.0
2016-06-08,18.89,18.99,18.604,18.72,58635,10.593322271217,10.6494012668295,10.432936343765,10.4979879786756,104557.864062107,0.0,1.0
2016-06-09,18.39,18.76,18.35,18.71,54398,10.312927293154,10.5204195769206,10.290495694909,10.4923800791143,97002.4505713406,0.0,1.0
2016-06-10,18.19,18.43,18.06,18.26,61429,10.2007693019289,10.3353588913991,10.1278666076325,10.2400245988577,109540.121624818,0.0,1.0
2016-06-13,17.9,18.14,17.81,18.12,38735,10.0381402146524,10.1727298041226,9.98766911860106,10.1615140050001,69072.2071193951,0.0,1.0
2016-06-14,18.12,18.18,17.675,17.84,59488,10.1615140050001,10.1951614023676,9.91196247452407,10.0044928172848,106078.932673772,0.0,1.0
2016-06-15,18.29,18.58,18.18,18.23,34593,10.2568482975415,10.4194773848179,10.1951614023676,10.2232009001739,61686.197518555,0.0,1.0
2016-06-16,18.5,18.58,18.1,18.29,99779,10.3746141883279,10.4194773848179,10.1502982058775,10.2568482975415,177925.797190296,0.0,1.0
2016-06-17,18.39,18.53,18.07,18.53,149165,10.312927293154,10.3914378870117,10.1334745071938,10.3914378870117,265990.85516883,0.0,1.0
2016-06-20,18.11,18.84,18.065,18.6,170180,10.1559061054388,10.5652827734107,10.1306705574131,10.4306931839405,303464.778819638,0.0,1.0
2016-06-21,18.07,18.38,17.96,18.23,92390,10.1334745071938,10.3073193935928,10.0717876120199,10.2232009001739,164749.740951618,0.0,1.0
2016-06-22,18.09,18.28,17.78,18.21,54604,10.1446903063163,10.2512403979802,9.97084541991728,10.2119851010514,97369.7895326566,0.0,1.0
2016-06-23,18.43,18.44,18.07,18.18,60006,10.3353588913991,10.3409667909603,10.1334745071938,10.1951614023676,107002.629673588,0.0,1.0
2016-06-24,17.64,17.935,17.53,17.69,151189,9.89233482605967,10.0577678631168,9.83064793088582,9.92037432386596,269600.049623706,0.0,1.0
2016-06-27,17.14,17.45,16.8,17.45,124445,9.61193984799675,9.78578473439576,9.42127126291397,9.78578473439576,221910.179810847,0.0,1.0
2016-06-28,17.18,17.51,17.08,17.3,88980,9.63437144624178,9.81943213176331,9.5782924506292,9.70166624097688,158669.032902641,0.0,1.0
2016-06-29,17.78,17.79,17.36,17.38,56420,9.97084541991728,9.97645331947854,9.73531363834443,9.74652943746695,100608.078628534,0.0,1.0
2016-06-30,18.03,18.04,17.56,17.76,69797,10.1110429089487,10.11665080851,9.8474716295696,9.95962962079477,124461.929529171,0.0,1.0
2016-07-01,18.11,18.28,17.95,17.98,40796,10.1559061054388,10.2512403979802,10.0661797124587,10.0830034111424,72747.3799314018,0.0,1.0
2016-07-05,17.84,18.28,17.61,18.14,46507,10.0044928172848,10.2512403979802,9.87551112737589,10.1727298041226,82931.2285143081,0.0,1.0
2016-07-06,18.0,18.13,17.77,17.83,39617,10.094219210265,10.1671219045613,9.96523752035602,9.99888491772357,70644.9884974589,0.0,1.0
2016-07-07,17.83,18.29,17.72,18.02,47481,9.99888491772357,10.2568482975415,9.93719802254973,10.1054350093875,84668.0641857753,0.0,1.0
2016-07-08,18.31,18.37,17.89,18.07,89109,10.268064096664,10.3017114940315,10.0325323150911,10.1334745071938,158899.065553173,0.0,1.0
2016-07-11,18.48,18.575,17.94,18.43,114686,10.3633983892054,10.4166734350373,10.0605718128974,10.3353588913991,204507.942318186,0.0,1.0
2016-07-12,18.92,19.03,18.53,18.53,77445,10.6101459699007,10.6718328650746,10.3914378870117,10.3914378870117,138099.834267757,0.0,1.0
2016-07-13,18.84,19.05,18.58,19.05,88418,10.5652827734107,10.6830486641971,10.4194773848179,10.6830486641971,157666.875153806,0.0,1.0
2016-07-14,18.76,19.21,18.62,18.9,77179,10.5204195769206,10.7727750571772,10.441908983063,10.5989301707782,137625.50337596,0.0,1.0
2016-07-15,18.26,18.87,17.95,18.87,371487,10.2400245988577,10.5821064720944,10.0661797124587,10.5821064720944,662435.187973738,0.0,1.0
2016-07-18,18.6,18.7,18.21,18.33,125435,10.4306931839405,10.486772179553,10.2119851010514,10.2792798957865,223675.546663775,0.0,1.0
2016-07-19,18.42,18.62,18.35,18.62,27929,10.3297509918378,10.441908983063,10.290495694909,10.441908983063,49802.9604398501,0.0,1.0
2016-07-20,18.69,18.71,18.33,18.53,20294,10.4811642799918,10.4923800791143,10.2792798957865,10.3914378870117,36188.2372862013,0.0,1.0
2016-07-21,18.4,18.76,18.331,18.72,40369,10.3185351927153,10.5204195769206,10.2798406857426,10.4979879786756,71985.9540261486,0.0,1.0
2016-07-22,18.38,18.55,18.31,18.42,64781,10.3073193935928,10.4026536861342,10.268064096664,10.3297509918378,115517.404140997,0.0,1.0
2016-07-25,18.4,18.41,18.11,18.29,135098,10.3185351927153,10.3241430922766,10.1559061054388,10.2568482975415,240906.597067666,0.0,1.0
2016-07-26,18.38,18.585,18.25,18.47,54987,10.3073193935928,10.4222813345986,10.2344166992964,10.3577904896441,98052.7546888906,0.0,1.0
2016-07-27,18.35,18.5,18.26,18.47,18458,10.290495694909,10.3746141883279,10.2400245988577,10.3577904896441,32914.2842134968,0.0,1.0
2016-07-28,18.11,18.35,18.0,18.35,48178,10.1559061054388,10.290495694909,10.094219210265,10.290495694909,85910.9537781909,0.0,1.0
2016-07-29,18.43,18.49,18.05,18.12,74256,10.3353588913991,10.3690062887666,10.1222587080713,10.1615140050001,132413.213162716,0.0,1.0
2016-08-01,18.11,18.36,18.0,18.36,100118,10.1559061054388,10.2961035944703,10.094219210265,10.2961035944703,178530.301597512,0.0,1.0
2016-08-02,20.07,22.33,19.69,22.3,388062,11.2550544194454,12.5224397202898,11.0419542361176,12.505616021606,691991.70876899,0.0,1.0
2016-08-03,19.84,20.04,19.45,20.04,189779,11.1260727295365,11.2382307207617,10.9073646466474,11.2382307207617,338413.692911106,0.0,1.0
2016-08-04,20.33,20.38,19.77,19.85,59085,11.4008598080382,11.4288993058444,11.0868174326077,11.1316806290978,105360.303540711,0.0,1.0
2016-08-05,20.44,20.52,20.28,20.34,64666,11.462546703212,11.5074098997021,11.3728203102319,11.4064677075994,115312.336274243,0.0,1.0
2016-08-08,20.49,20.59,20.21,20.21,193331,11.4905862010183,11.5466651966309,11.3335650133031,11.3335650133031,344747.615195554,0.0,1.0
2016-08-09,20.55,20.978,20.38,20.55,151867,11.5242335983858,11.7642516996077,11.4288993058444,11.5242335983858,270809.058438137,0.0,1.0
2016-08-10,20.86,20.88,20.42,20.88,160331,11.6980784847848,11.7092942839074,11.4513309040895,11.7092942839074,285902.053431259,0.0,1.0
2016-08-11,21.06,21.14,20.74,21.05,101951,11.81023647601,11.8550996725001,11.6307836900497,11.8046285764488,181798.905073692,0.0,1.0
2016-08-12,20.48,21.21,20.47,21.06,296520,11.484978301457,11.8943549694289,11.4793704018958,11.81023647601,528754.12043483,0.0,1.0
2016-08-15,20.86,21.01,20.42,20.42,116771,11.6980784847848,11.7821969782037,11.4513309040895,11.4513309040895,208225.911902386,0.0,1.0
2016-08-16,20.69,20.78,20.29,20.74,97948,11.6027441922435,11.6532152882948,11.3784282097931,11.6307836900497,174660.760111798,0.0,1.0
2016-08-17,20.47,20.79,20.35,20.79,73842,11.4793704018958,11.658823187856,11.4120756071607,11.658823187856,131674.9688424,0.0,1.0
2016-08-18,20.86,20.86,20.42,20.58,68115,11.6980784847848,11.6980784847848,11.4513309040895,11.5410572970696,121462.589078033,0.0,1.0
2016-08-19,20.6,20.84,20.49,20.76,97985,11.5522730961921,11.6868626856623,11.4905862010183,11.6419994891723,174726.738468929,0.0,1.0
2016-08-22,20.6,20.61,20.24,20.57,77636,11.6195678909272,11.6252084578646,11.4165074811829,11.6026461901152,137638.64672186,0.12,1.0
2016-08-23,20.41,20.71,20.4,20.62,37829,11.5123971191177,11.681614127238,11.5067565521804,11.6308490248019,67065.9535117889,0.0,1.0
2016-08-24,20.13,20.28,19.87,20.28,67548,11.3544612448721,11.4390697489322,11.2078065045012,11.4390697489322,119753.919686334,0.0,1.0
2016-08-25,20.25,20.26,19.92,20.05,49014,11.4221480481202,11.4277886150576,11.2360093391879,11.3093367093733,86895.5205114283,0.0,1.0
2016-08-26,19.83,20.16,19.82,20.1299,106149,11.1852442367518,11.3713829456841,11.1796036698144,11.3544048392027,188188.529945885,0.0,1.0
2016-08-29,19.75,19.86,19.3972,19.79,88705,11.140119701253,11.2021659375638,10.9411204997036,11.1626819690024,157262.560635049,0.0,1.0
2016-08-30,19.52,19.78,19.52,19.7,18574,11.0103866616941,11.1570414020651,11.0103866616941,11.1119168665663,32929.3140323025,0.0,1.0
2016-08-31,20.0,20.01,19.37,19.45,108290,11.2811338746866,11.286774441624,10.925778157634,10.9709026931327,191984.24768806,0.0,1.0
2016-09-01,19.46,20.23,19.29,20.08,70912,10.9765432600701,11.4108669142455,10.8806536221353,11.3262584101854,125717.859193422,0.0,1.0
2016-09-02,19.78,19.78,19.39,19.44,46130,11.1570414020651,11.1570414020651,10.9370592915087,10.9652621261954,81782.5592931035,0.0,1.0
2016-09-06,19.85,19.85,19.59,19.78,54495,11.1965253706265,11.1965253706265,11.0498706302556,11.1570414020651,96612.6288462536,0.0,1.0
2016-09-07,20.32,20.33,19.69,19.81,68980,11.4616320166816,11.467272583619,11.106276299629,11.1739631028771,122292.671581147,0.0,1.0
2016-09-08,20.22,20.31,19.95,20.09,81301,11.4052263473082,11.4559914497443,11.2529310399999,11.3318989771227,144136.220530861,0.0,1.0
2016-09-09,19.44,20.01,19.43,20.01,62503,10.9652621261954,11.286774441624,10.9596215592581,11.286774441624,110809.783297136,0.0,1.0
2016-09-12,19.81,19.82,19.35,19.38,62798,11.1739631028771,11.1796036698144,10.9144970237593,10.9314187245713,111332.780370439,0.0,1.0
2016-09-13,19.63,19.73,19.36,19.54,67709,11.0724328980049,11.1288385673784,10.9201375906967,11.0216677955688,120039.351987357,0.0,1.0
2016-09-14,19.54,19.88,19.28,19.57,96489,11.0216677955688,11.2134470714385,10.8750130551979,11.0385894963809,171062.591884507,0.0,1.0
2016-09-15,19.57,19.79,19.33,19.46,50652,11.0385894963809,11.1626819690024,10.9032158898846,10.9765432600701,89799.4839218356,0.0,1.0
2016-09-16,19.79,19.86,19.42,19.55,97762,11.1626819690024,11.2021659375638,10.9539809923207,11.0273083625062,173319.457221167,0.0,1.0
2016-09-19,19.91,20.18,19.71,19.79,44858,11.2303687722505,11.3826640795588,11.1175574335037,11.1626819690024,79527.466827879,0.0,1.0
2016-09-20,19.56,20.02,19.48,20.02,32887,11.0329489294435,11.2924150085613,10.9878243939448,11.2924150085613,58304.4228803882,0.0,1.0
2016-09-21,20.0,20.01,19.55,19.62,47163,11.2811338746866,11.286774441624,11.0273083625062,11.0667923310676,83613.9354853817,0.0,1.0
2016-09-22,20.69,20.69,20.02,20.11,59891,11.6703329933633,11.6703329933633,11.2924150085613,11.3431801109974,106179.043109111,0.0,1.0
2016-09-23,20.35,20.58,20.065,20.58,76123,11.4785537174936,11.6082867570525,11.3177975597794,11.6082867570525,134956.292240819,0.0,1.0
2016-09-26,20.32,20.47,20.2,20.21,71656,11.4616320166816,11.5462405207418,11.3939452134335,11.3995857803708,127036.875541007,0.0,1.0
2016-09-27,20.32,20.49,20.19,20.22,54037,11.4616320166816,11.5575216546164,11.3883046464962,11.4052263473082,95800.6537290581,0.0,1.0
2016-09-28,19.97,20.36,19.935,20.23,58541,11.2642121738746,11.484194284431,11.2444701895939,11.4108669142455,103785.666671961,0.0,1.0
2016-09-29,19.84,20.28,19.82,20.15,54194,11.1908848036891,11.4390697489322,11.1796036698144,11.3657423787468,96078.9945443416,0.0,1.0
2016-09-30,20.04,20.21,19.76,19.95,73379,11.303696142436,11.3995857803708,11.1457602681904,11.2529310399999,130091.533023383,0.0,1.0
2016-10-03,19.56,19.95,19.54,19.95,102919,11.0329489294435,11.2529310399999,11.0216677955688,11.2529310399999,182462.155211076,0.0,1.0
2016-10-04,19.59,19.88,19.5,19.56,51815,11.0498706302556,11.2134470714385,10.9991055278195,11.0329489294435,91861.3334006536,0.0,1.0
2016-10-05,19.88,19.92,19.63,19.63,47724,11.2134470714385,11.2360093391879,11.0724328980049,11.0724328980049,84608.5163603747,0.0,1.0
2016-10-06,19.79,19.82,19.4,19.69,38964,11.1626819690024,11.1796036698144,10.942699858446,11.106276299629,69078.1625904292,0.0,1.0
2016-10-07,19.76,19.81,19.36,19.81,55320,11.1457602681904,11.1739631028771,10.9201375906967,11.1739631028771,98075.247780067,0.0,1.0
2016-10-10,17.91,18.5,16.57,18.5,310371,10.1022553847819,10.4350488340851,9.34641941517787,10.4350488340851,550247.880129196,0.0,1.0
2016-10-11,17.6,17.85,17.5,17.8,224033,9.92739780972423,10.0684119831578,9.8709921403508,10.0402091484711,397181.706180618,0.0,1.0
2016-10-12,17.62,18.04,17.565,17.63,70008,9.93867894359892,10.1755827549673,9.90765582544353,9.94431951053626,124115.18341625,0.0,1.0
2016-10-13,17.55,17.72,17.5,17.55,77121,9.89919497503752,9.99508461297235,9.8709921403508,9.89919497503752,136725.617932873,0.0,1.0
2016-10-14,17.64,17.69,17.37,17.57,57922,9.94996007747361,9.97816291216032,9.79766477016534,9.9104761089122,102688.259253743,0.0,1.0
2016-10-17,17.95,17.97,17.55,17.68,95180,10.1248176525312,10.1360987864059,9.89919497503752,9.97252234522298,168741.90317619,0.0,1.0
2016-10-18,18.25,18.33,17.97,17.99,54855,10.2940346606515,10.3391591961503,10.1360987864059,10.1473799202806,97250.8625628273,0.0,1.0
2016-10-19,18.13,18.44,18.03,18.28,91853,10.2263478574034,10.4012054324611,10.16994218803,10.3109563614636,162843.559912193,0.0,1.0
2016-10-20,18.03,18.13,17.78,17.91,88125,10.16994218803,10.2263478574034,10.0289280145964,10.1022553847819,156234.295202791,0.0,1.0
2016-10-21,17.95,18.03,17.88,18.0,78405,10.1248176525312,10.16994218803,10.0853336839698,10.153020487218,139001.984855318,0.0,1.0
2016-10-24,18.1,18.35,18.0,18.0,58311,10.2094261565914,10.350440330025,10.153020487218,10.153020487218,103377.906241929,0.0,1.0
2016-10-25,18.0,18.25,17.9,18.15,56533,10.153020487218,10.2940346606515,10.0966148178445,10.2376289912781,100225.740830631,0.0,1.0
2016-10-26,17.7,18.15,17.65,18.05,91065,9.98380347909766,10.2376289912781,9.95560064441095,10.1812233219047,161446.537221472,0.0,1.0
2016-10-27,18.0,18.0,17.55,17.7,224739,10.153020487218,10.153020487218,9.89919497503752,9.98380347909766,398433.353413674,0.0,1.0
2016-10-28,18.1,18.3,17.85,17.85,49576,10.2094261565914,10.3222374953383,10.0684119831578,10.0684119831578,87891.8742578563,0.0,1.0
2016-10-31,17.75,18.1,17.675,18.05,142973,10.0120063137844,10.2094261565914,9.96970206175431,10.1812233219047,253472.747665573,0.0,1.0
2016-11-01,18.75,18.95,17.25,17.25,113585,10.5760630075187,10.6888743462656,9.72997796691722,9.72997796691722,201371.60193599,0.0,1.0
2016-11-02,19.3,19.35,18.7,18.95,107526,10.8862941890726,10.9144970237593,10.547860172832,10.6888743462656,190629.773911777,0.0,1.0
2016-11-03,19.5,19.5,18.95,19.4,109597,10.9991055278195,10.9991055278195,10.6888743462656,10.942699858446,194301.390653507,0.0,1.0
2016-11-04,19.6,20.05,19.3,19.4,121938,11.0555111971929,11.3093367093733,10.8862941890726,10.942699858446,216180.39703192,0.0,1.0
2016-11-07,19.8,20.05,19.6,19.9,84549,11.1683225359398,11.3093367093733,11.0555111971929,11.2247282053132,149894.506951498,0.0,1.0
2016-11-08,19.55,19.8,19.25,19.8,49413,11.0273083625062,11.1683225359398,10.8580913543859,11.1683225359398,87602.8962139633,0.0,1.0
2016-11-09,20.95,21.05,19.1,19.55,116239,11.8169877337342,11.8733934031077,10.7734828503257,11.0273083625062,206076.802724282,0.0,1.0
2016-11-10,21.95,22.25,21.0,21.05,130076,12.3810444274686,12.5502614355889,11.845190568421,11.8733934031077,230608.024769342,0.0,1.0
2016-11-11,21.5,22.2,21.4,22.1,171390,12.1272189152881,12.5220586009022,12.0708132459147,12.4656529315287,303852.435231846,0.0,1.0
2016-11-14,22.0,22.2,21.625,21.75,284962,12.4092472621553,12.5220586009022,12.1977260020049,12.2682330887217,505200.989839181,0.0,1.0
2016-11-15,21.25,22.145,20.9,21.6,177736,11.9862047418545,12.4910354827468,11.7887848990475,12.1836245846616,315103.077357883,0.0,1.0
2016-11-16,21.65,21.9,21.125,21.15,153731,12.2118274193483,12.3528415927819,11.9156976551378,11.9297990724811,272545.298562499,0.0,1.0
2016-11-17,21.95,22.2,21.45,21.65,159570,12.3810444274686,12.5220586009022,12.0990160806014,12.2118274193483,282897.094871028,0.0,1.0
2016-11-18,22.5,22.65,21.5,21.9,552541,12.6912756090225,12.7758841130826,12.1272189152881,12.3528415927819,979584.155525052,0.0,1.0
2016-11-21,21.35,21.65,21.0415,21.45,127323,12.6743539082104,12.8524478741338,12.4912139465859,12.7337185635182,214476.104240632,1.12,1.0
2016-11-22,22.0,22.0,21.1,21.2,109801,13.060224167711,13.060224167711,12.525942269941,12.5853069252488,184960.224953273,0.0,1.0
2016-11-23,21.8,22.0,21.6,21.85,84741,12.9414948570954,13.060224167711,12.8227655464799,12.9711771847493,142746.554428151,0.0,1.0
2016-11-25,21.85,21.95,21.55,21.6,38789,12.9711771847493,13.0305418400571,12.793083218826,12.8227655464799,65340.2260973263,0.0,1.0
2016-11-28,21.6,21.9,21.35,21.9,80586,12.8227655464799,13.0008595124032,12.6743539082104,13.0008595124032,135747.440260876,0.0,1.0
2016-11-29,22.0,22.25,21.6,21.7,150005,13.060224167711,13.2086358059804,12.8227655464799,12.8821302017876,252684.024226699,0.0,1.0
2016-11-30,21.6,22.2,21.475,22.05,62569,12.8227655464799,13.1789534783265,12.7485597273451,13.0899064953649,105397.731487886,0.0,1.0
2016-12-01,21.65,22.0,21.55,21.7,59281,12.8524478741338,13.060224167711,12.793083218826,12.8821302017876,99859.082298476,0.0,1.0
2016-12-02,21.15,21.75,21.05,21.7,93108,12.5556245975949,12.9118125294415,12.4962599422871,12.8821302017876,156840.799491347,0.0,1.0
2016-12-05,22.0,22.2,21.25,21.25,105302,13.060224167711,13.1789534783265,12.6149892529026,12.6149892529026,177381.641406085,0.0,1.0
2016-12-06,22.15,22.35,21.8,22.1,106119,13.1492711506726,13.2680004612882,12.9414948570954,13.1195888230188,178757.881183382,0.0,1.0
2016-12-07,22.4,22.45,21.85,21.95,116081,13.2976827889421,13.327365116596,12.9711771847493,13.0305418400571,195538.910144725,0.0,1.0
2016-12-08,23.35,23.425,22.2,22.5,106210,13.861647014366,13.9061705058468,13.1789534783265,13.3570474442499,178911.171048416,0.0,1.0
2016-12-09,23.6,23.65,22.9,23.35,107364,14.0100586526354,14.0397409802893,13.594506065481,13.861647014366,180855.088677546,0.0,1.0
2016-12-12,24.05,24.15,23.2,23.55,137433,14.2771996015204,14.3365642568282,13.7726000314043,13.9803763249815,231506.43979566,0.0,1.0
2016-12-13,24.05,24.4,23.7,24.05,114053,14.2771996015204,14.4849758950976,14.0694233079432,14.2771996015204,192122.736009651,0.0,1.0
2016-12-14,23.65,24.075,23.5,24.0,70088,14.0397409802893,14.2920407653474,13.9506939973276,14.2475172738665,118063.517149434,0.0,1.0
2016-12-15,23.5,24.25,23.25,23.65,215125,13.9506939973276,14.395928912136,13.8022823590582,14.0397409802893,362378.92544761,0.0,1.0
2016-12-16,23.8,23.975,23.4,23.6,420465,14.128787963251,14.2326761100396,13.8913293420199,14.0100586526354,708274.979143887,0.0,1.0
2016-12-19,24.2,24.4,23.9,23.9,113949,14.3662465844821,14.4849758950976,14.1881526185587,14.1881526185587,191947.547592467,0.0,1.0
2016-12-20,24.0,24.25,23.7,24.15,190828,14.2475172738665,14.395928912136,14.0694233079432,14.3365642568282,321450.531483168,0.0,1.0
2016-12-21,24.35,24.55,23.85,24.0,88574,14.4552935674437,14.5740228780593,14.1584702909049,14.2475172738665,149203.258303761,0.0,1.0
2016-12-22,23.85,24.4,23.5,24.4,132634,14.1584702909049,14.4849758950976,13.9506939973276,14.4849758950976,223422.505045058,0.0,1.0
2016-12-23,23.55,24.1,23.55,23.8,37560,13.9803763249815,14.3068819291743,13.9803763249815,14.128787963251,63269.9706673433,0.0,1.0
2016-12-27,23.85,24.2,23.622,23.65,36122,14.1584702909049,14.3662465844821,14.0231188768031,14.0397409802893,60847.653898982,0.0,1.0
2016-12-28,24.0,24.05,23.7,23.9,58243,14.2475172738665,14.2771996015204,14.0694233079432,14.1881526185587,98110.5671346665,0.0,1.0
2016-12-29,24.0,24.5,23.8,24.05,35291,14.2475172738665,14.5443405504054,14.128787963251,14.2771996015204,59447.8310655275,0.0,1.0
2016-12-30,23.7,24.05,23.6,23.9,58727,14.0694233079432,14.2771996015204,14.0100586526354,14.1881526185587,98925.867076173,0.0,1.0
2017-01-03,23.85,24.25,23.6,23.95,56793,14.1584702909049,14.395928912136,14.0100586526354,14.2178349462126,95668.0363181685,0.0,1.0
2017-01-04,24.1,24.15,23.75,23.85,84285,14.3068819291743,14.3365642568282,14.0991056355971,14.1584702909049,141978.420598962,0.0,1.0
2017-01-05,23.45,23.9,23.15,23.9,87821,13.9210116696737,14.1881526185587,13.7429177037504,14.1881526185587,147934.826783194,0.0,1.0
2017-01-06,23.5,23.65,23.2,23.45,95136,13.9506939973276,14.0397409802893,13.7726000314043,13.9210116696737,160256.973626421,0.0,1.0
2017-01-09,23.15,23.75,23.1,23.4,82078,13.7429177037504,14.0991056355971,13.7132353760965,13.8913293420199,138260.720245852,0.0,1.0
2017-01-10,23.35,23.625,23.1,23.1,38074,13.861647014366,14.0248998164624,13.7132353760965,13.7132353760965,64135.8057291911,0.0,1.0
2017-01-11,23.4,23.425,23.05,23.25,110920,13.8913293420199,13.9061705058468,13.6835530484426,13.8022823590582,186845.184942004,0.0,1.0
2017-01-12,23.25,23.5,22.8,23.25,98927,13.8022823590582,13.9506939973276,13.5351414101732,13.8022823590582,166642.928333553,0.0,1.0
2017-01-13,22.9,23.5,22.9,23.15,35752,13.594506065481,13.9506939973276,13.594506065481,13.7429177037504,60224.3874147723,0.0,1.0
2017-01-17,22.6,23.15,22.6,22.65,44476,13.4164120995576,13.7429177037504,13.4164120995576,13.4460944272115,74920.000410031,0.0,1.0
2017-01-18,22.7,22.75,22.3,22.7,45354,13.4757767548654,13.5054590825193,13.2383181336343,13.4757767548654,76398.9949320204,0.0,1.0
2017-01-19,22.35,22.7,22.05,22.55,69209,13.2680004612882,13.4757767548654,13.0899064953649,13.3867297719038,116582.838123433,0.0,1.0
2017-01-20,22.95,22.95,22.25,22.25,47968,13.6241883931349,13.6241883931349,13.2086358059804,13.2086358059804,80802.2884177611,0.0,1.0
2017-01-23,22.7,23.0,22.5,23.0,54646,13.4757767548654,13.6538707207888,13.3570474442499,13.6538707207888,92051.4062057412,0.0,1.0
2017-01-24,22.7,22.95,22.45,22.7,62704,13.4757767548654,13.6241883931349,13.327365116596,13.4757767548654,105625.139529422,0.0,1.0
2017-01-25,22.8,23.05,22.55,22.7,40068,13.5351414101732,13.6835530484426,13.3867297719038,13.4757767548654,67494.7067278782,0.0,1.0
2017-01-26,22.35,22.85,22.35,22.75,36587,13.2680004612882,13.5648237378271,13.2680004612882,13.5054590825193,61630.9482642728,0.0,1.0
2017-01-27,22.0,22.45,21.85,22.45,36339,13.060224167711,13.327365116596,12.9711771847493,13.327365116596,61213.191269451,0.0,1.0
2017-01-30,21.8,22.0,21.5,21.85,56785,12.9414948570954,13.060224167711,12.7634008911721,12.9711771847493,95654.560286078,0.0,1.0
2017-01-31,21.8,21.9,21.4,21.7,114276,12.9414948570954,13.0008595124032,12.7040362358643,12.8821302017876,192498.380404189,0.0,1.0
2017-02-01,21.65,22.1,21.6,21.75,60882,12.8524478741338,13.1195888230188,12.8227655464799,12.9118125294415,102555.973220692,0.0,1.0
2017-02-02,21.6,21.75,21.05,21.65,46193,12.8227655464799,12.9118125294415,12.4962599422871,12.8524478741338,77812.2937975659,0.0,1.0
2017-02-03,21.75,21.9,21.45,21.7,58253,12.9118125294415,13.0008595124032,12.7337185635182,12.8821302017876,98127.4121747804,0.0,1.0
2017-02-06,21.9,21.925,21.65,21.75,49329,13.0008595124032,13.0157006762301,12.8524478741338,12.9118125294415,83094.8983772463,0.0,1.0
2017-02-07,21.7,22.25,21.525,22.0,59865,12.8821302017876,13.2086358059804,12.778242054999,13.060224167711,100842.832641121,0.0,1.0
2017-02-08,22.05,22.15,21.55,21.7,43796,13.0899064953649,13.1492711506726,12.793083218826,12.8821302017876,73774.5376822938,0.0,1.0
2017-02-09,22.7,22.85,22.025,22.05,60981,13.4757767548654,13.5648237378271,13.0750653315379,13.0899064953649,102722.739117818,0.0,1.0
2017-02-10,22.75,22.8,22.1,22.7,45934,13.5054590825193,13.5351414101732,13.1195888230188,13.4757767548654,77376.0072586194,0.0,1.0
2017-02-13,22.65,22.9,22.5,22.9,48686,13.4460944272115,13.594506065481,13.3570474442499,13.594506065481,82011.7622979307,0.0,1.0
2017-02-14,22.7,22.9,22.4,22.65,46620,13.4757767548654,13.594506065481,13.2976827889421,13.4460944272115,78531.5770104245,0.0,1.0
2017-02-15,22.8,22.95,22.6,22.6,33700,13.5351414101732,13.6241883931349,13.4164120995576,13.4164120995576,56767.7851834256,0.0,1.0
2017-02-16,22.75,22.85,22.5,22.85,35000,13.5054590825193,13.5648237378271,13.3570474442499,13.5648237378271,58957.6403982165,0.0,1.0
2017-02-17,22.55,22.95,21.95,22.95,80328,13.3867297719038,13.6241883931349,13.0305418400571,13.6241883931349,135312.83822594,0.0,1.0
2017-02-21,22.95,23.1,22.55,22.55,62077,13.6241883931349,13.7132353760965,13.3867297719038,13.3867297719038,104568.955514288,0.0,1.0
2017-02-22,24.5,25.5,23.4,23.4,204041,14.5443405504054,15.1379871034832,13.8913293420199,13.8913293420199,343707.8829855,0.0,1.0
2017-02-23,23.3,24.65,23.2,24.55,100438,13.8319646867121,14.6333875333671,13.7726000314043,14.5740228780593,169188.213894745,0.0,1.0
2017-02-24,23.2,23.8,23.05,23.3,72430,13.7726000314043,14.128787963251,13.6835530484426,13.8319646867121,122008.625544081,0.0,1.0
2017-02-27,23.2,23.55,23.1,23.15,82563,13.7726000314043,13.9803763249815,13.7132353760965,13.7429177037504,139077.70469137,0.0,1.0
2017-02-28,23.2,23.45,22.85,23.15,76369,13.7726000314043,13.9210116696737,13.5648237378271,13.7429177037504,128643.886844897,0.0,1.0
2017-03-01,23.6,23.75,23.35,23.45,70402,14.0100586526354,14.0991056355971,13.861647014366,13.9210116696737,118592.451409007,0.0,1.0
2017-03-02,23.55,23.75,23.45,23.45,24544,13.9803763249815,14.0991056355971,13.9210116696737,13.9210116696737,41344.4664552522,0.0,1.0
2017-03-03,23.1,23.55,22.95,23.55,64354,13.7132353760965,13.9803763249815,13.6241883931349,13.9803763249815,108404.571148195,0.0,1.0
2017-03-06,22.85,23.15,22.65,23.05,46262,13.5648237378271,13.7429177037504,13.4460944272115,13.6835530484426,77928.5245743511,0.0,1.0
2017-03-07,22.9,23.2,22.75,22.95,39886,13.594506065481,13.7726000314043,13.5054590825193,13.6241883931349,67188.1269978074,0.0,1.0
2017-03-08,22.85,23.05,22.75,22.9,55377,13.6360613241964,13.7554141585439,13.5763849070227,13.6658995327833,92795.4502342025,0.12,1.0
2017-03-09,22.7,23.0,22.5,22.85,56704,13.5465466984358,13.725575949957,13.4271938640884,13.6360613241964,95019.1091984077,0.0,1.0
2017-03-10,22.4,23.0,22.275,22.8,128567,13.3675174469146,13.725575949957,13.2929219254475,13.6062231156096,215440.212547822,0.0,1.0
2017-03-13,22.6,22.65,22.25,22.35,60777,13.4868702812621,13.516708489849,13.2780028211541,13.3376792383278,101844.250842121,0.0,1.0
2017-03-14,22.85,23.0,22.5,22.55,46460,13.6360613241964,13.725575949957,13.4271938640884,13.4570320726752,77853.1993044233,0.0,1.0
2017-03-15,22.95,23.15,22.65,22.75,53214,13.6957377413701,13.8150905757176,13.516708489849,13.5763849070227,89170.9028795864,0.0,1.0
2017-03-16,23.65,23.65,22.95,22.95,34613,14.1134726615862,14.1134726615862,13.6957377413701,13.6957377413701,58001.1361929402,0.0,1.0
2017-03-17,23.5,23.6,23.15,23.6,152723,14.0239580358256,14.0836344529994,13.8150905757176,14.0836344529994,255918.51393391,0.0,1.0
2017-03-20,23.45,23.7,23.15,23.5,41639,13.9941198272388,14.1433108701731,13.8150905757176,14.0239580358256,69774.6312061315,0.0,1.0
2017-03-21,22.9,23.55,22.65,23.55,60129,13.6658995327833,14.0537962444125,13.516708489849,14.0537962444125,100758.39476917,0.0,1.0
2017-03-22,22.95,23.2,22.65,22.85,81336,13.6957377413701,13.8449287843045,13.516708489849,13.6360613241964,136295.045601046,0.0,1.0
2017-03-23,23.45,23.5,22.9,22.95,41863,13.9941198272388,14.0239580358256,13.6658995327833,13.6957377413701,70149.9888609785,0.0,1.0
2017-03-24,23.2,23.6,23.0,23.45,73654,13.8449287843045,14.0836344529994,13.725575949957,13.9941198272388,123422.288884373,0.0,1.0
2017-03-27,23.35,23.45,22.95,22.95,46312,13.934443410065,13.9941198272388,13.6957377413701,13.6957377413701,77605.1951396138,0.0,1.0
2017-03-28,23.3,23.575,23.15,23.25,54500,13.9046052014782,14.0687153487059,13.8150905757176,13.8747669928913,91325.8579873237,0.0,1.0
2017-03-29,23.5,23.65,23.25,23.25,33931,14.0239580358256,14.1134726615862,13.8747669928913,13.8747669928913,56858.3061902365,0.0,1.0
2017-03-30,23.5,23.65,23.2,23.45,54297,14.0239580358256,14.1134726615862,13.8449287843045,13.9941198272388,90985.6901126189,0.0,1.0
2017-03-31,24.35,24.5,23.25,23.5,188822,14.5312075818023,14.6207222075629,13.8747669928913,14.0239580358256,316409.745997843,0.0,1.0
2017-04-03,23.65,24.4,23.6,24.4,54483,14.1134726615862,14.5610457903892,14.0836344529994,14.5610457903892,91297.3710224471,0.0,1.0
2017-04-04,23.65,23.9,23.45,23.7,44927,14.1134726615862,14.2626637045205,13.9941198272388,14.1433108701731,75284.3453540643,0.0,1.0
2017-04-05,23.65,23.95,23.25,23.7,63047,14.1134726615862,14.2925019131074,13.8747669928913,14.1433108701731,105648.098505079,0.0,1.0
2017-04-06,24.05,24.1,23.6,23.6,36097,14.3521783302811,14.382016538868,14.0836344529994,14.0836344529994,60487.8806563015,0.0,1.0
2017-04-07,23.95,24.45,23.5,24.05,76428,14.2925019131074,14.590883998976,14.0239580358256,14.3521783302811,128070.691270737,0.0,1.0
2017-04-10,23.8,24.2,23.4,23.85,81576,14.2029872873468,14.4416929560417,13.9642816186519,14.2328254959337,136697.214516953,0.0,1.0
2017-04-11,23.9,24.0,23.65,23.65,55460,14.2626637045205,14.3223401216943,14.1134726615862,14.1134726615862,92934.5336509539,0.0,1.0
2017-04-12,23.75,23.9,23.3,23.9,40810,14.17314907876,14.2626637045205,13.9046052014782,14.2626637045205,68385.4727424343,0.0,1.0
2017-04-13,23.35,23.75,23.25,23.7,31568,13.934443410065,14.17314907876,13.8747669928913,14.1433108701731,52898.6180723642,0.0,1.0
2017-04-17,23.75,23.8,23.4,23.4,37406,14.17314907876,14.2029872873468,13.9642816186519,13.9642816186519,62681.3769518132,0.0,1.0
2017-04-18,23.8,23.85,23.6,23.6,22548,14.2029872873468,14.2328254959337,14.0836344529994,14.0836344529994,37783.7696495079,0.0,1.0
2017-04-19,23.95,24.05,23.7,23.8,44374,14.2925019131074,14.3521783302811,14.1433108701731,14.2029872873468,74357.6811436607,0.0,1.0
2017-04-20,24.25,24.45,23.95,24.0,83082,14.4715311646286,14.590883998976,14.2925019131074,14.3223401216943,139220.824464272,0.0,1.0
2017-04-21,24.2,24.3,23.9,24.2,82729,14.4416929560417,14.5013693732154,14.2626637045205,14.4416929560417,138629.301017125,0.0,1.0
2017-04-24,24.35,24.55,24.25,24.55,83204,14.5312075818023,14.6505604161498,14.4715311646286,14.6505604161498,139425.260329859,0.0,1.0
2017-04-25,24.25,24.7,24.2,24.45,61233,14.4715311646286,14.7400750419103,14.4416929560417,14.590883998976,102608.371782345,0.0,1.0
2017-04-26,24.75,25.1,24.25,24.25,115558,14.7699132504972,14.9787807106053,14.4715311646286,14.4715311646286,193640.98160182,0.0,1.0
2017-04-27,24.85,24.9,24.6,24.85,36295,14.8295896676709,14.8594278762578,14.6803986247366,14.8295896676709,60819.6700119252,0.0,1.0
2017-04-28,24.65,24.85,24.325,24.85,47958,14.7102368333235,14.8295896676709,14.5162884775089,14.8295896676709,80363.4036212123,0.0,1.0
2017-05-01,23.25,24.7,23.2,24.7,152514,13.8747669928913,14.7400750419103,13.8449287843045,14.7400750419103,255568.291836307,0.0,1.0
2017-05-02,25.6,25.85,23.2,23.5,155239,15.2771627964739,15.4263538394082,13.8449287843045,14.0239580358256,260134.584735672,0.0,1.0
2017-05-03,25.25,26.0,25.15,25.45,85475,15.0682953363658,15.5158684651688,15.0086189191921,15.1876481707133,143230.783696633,0.0,1.0
2017-05-04,25.25,25.5,25.05,25.25,74772,15.0682953363658,15.2174863793002,14.9489425020184,15.0682953363658,125295.725750976,0.0,1.0
2017-05-05,25.4,25.45,25.15,25.4,63196,15.1578099621264,15.1876481707133,15.0086189191921,15.1578099621264,105897.778373705,0.0,1.0
2017-05-08,25.6,25.7,25.3,25.45,81097,15.2771627964739,15.3368392136476,15.0981335449527,15.1876481707133,135894.552388954,0.0,1.0
2017-05-09,26.0,26.3,25.55,25.55,91269,15.5158684651688,15.69489771669,15.247324587887,15.247324587887,152939.811608166,0.0,1.0
2017-05-10,26.2,26.275,25.6,26.0,64277,15.6352212995162,15.6799786123965,15.2771627964739,15.5158684651688,107709.214199105,0.0,1.0
2017-05-11,25.35,26.2,25.3,26.2,55511,15.1279717535396,15.6352212995162,15.0981335449527,15.6352212995162,93019.9945455838,0.0,1.0
2017-05-12,24.6,25.2,24.45,25.2,62642,14.6803986247366,15.038457127779,14.590883998976,15.038457127779,104969.438459485,0.0,1.0
2017-05-15,24.4,25.1,24.2,24.55,64732,14.5610457903892,14.9787807106053,14.4416929560417,14.6505604161498,108471.659435512,0.0,1.0
2017-05-16,24.1,24.45,23.95,24.45,61515,14.382016538868,14.590883998976,14.2925019131074,14.590883998976,103080.920258536,0.0,1.0
2017-05-17,23.45,24.0,23.45,23.8,60153,13.9941198272388,14.3223401216943,13.9941198272388,14.2029872873468,100798.611660761,0.0,1.0
2017-05-18,23.2,23.6,23.15,23.15,75388,13.8449287843045,14.0836344529994,13.8150905757176,13.8150905757176,126327.959301804,0.0,1.0
2017-05-19,23.15,23.55,23.05,23.25,63642,13.8150905757176,14.0537962444125,13.7554141585439,13.8747669928913,106645.142275766,0.0,1.0
2017-05-22,23.3,23.4,23.05,23.15,52303,13.9762169020867,14.0362006656149,13.826257493266,13.8862412567943,87195.2623902145,0.12,1.0
2017-05-23,23.15,23.4,22.9,23.3,42588,13.8862412567943,14.0362006656149,13.7362818479736,13.9762169020867,70999.2129452317,0.0,1.0
2017-05-24,23.95,24.0,23.1,23.25,127635,14.3661113650204,14.3961032467845,13.8562493750301,13.9462250203225,212782.580639257,0.0,1.0
2017-05-25,24.45,24.65,23.9,24.05,143725,14.6660301826618,14.7859977097183,14.3361194832563,14.4260951285487,239606.506071039,0.0,1.0
2017-05-26,24.4,24.55,24.1,24.45,91763,14.6360383008976,14.72601394619,14.4560870103128,14.6660301826618,152979.730851257,0.0,1.0
2017-05-30,23.8,24.5,23.75,24.15,121229,14.276135719728,14.6960220644259,14.2461438379639,14.4860788920769,202103.024000599,0.0,1.0
2017-05-31,23.95,23.95,23.425,23.8,70296,14.3661113650204,14.3661113650204,14.051196606497,14.276135719728,117191.71299892,0.0,1.0
2017-06-01,24.85,24.9,23.85,23.95,60712,14.9059652367748,14.935957118539,14.3061276014921,14.3661113650204,101214.05598598,0.0,1.0
2017-06-02,24.45,24.85,24.45,24.7,64093,14.6660301826618,14.9059652367748,14.6660301826618,14.8159895914824,106850.581274038,0.0,1.0
2017-06-05,23.9,24.55,23.8,24.55,63743,14.3361194832563,14.72601394619,14.276135719728,14.72601394619,106267.09004339,0.0,1.0
2017-06-06,23.6,23.8,23.5,23.6,62140,14.1561681926715,14.276135719728,14.0961844291432,14.1561681926715,103594.700207023,0.0,1.0
2017-06-07,24.15,24.25,23.55,23.55,74171,14.4860788920769,14.5460626556052,14.1261763109073,14.1261763109073,123651.794481094,0.0,1.0
2017-06-08,25.0,25.15,24.3,24.3,94807,14.9959408820672,15.0859165273596,14.5760545373693,14.5760545373693,158054.437440091,0.0,1.0
2017-06-09,25.6,26.025,24.95,24.95,103390,15.3558434632368,15.610774458232,14.9659490003031,14.9659490003031,172363.309533379,0.0,1.0
2017-06-12,25.75,26.0,24.8,25.65,90987,15.4458191085292,15.5957785173499,14.8759733550107,15.385835345001,151686.047437021,0.0,1.0
2017-06-13,25.4,25.8,24.95,25.7,53259,15.2358759361803,15.4758109902934,14.9659490003031,15.4158272267651,88789.0270087843,0.0,1.0
2017-06-14,25.3,25.45,24.8,25.2,40149,15.175892172652,15.2658678179444,14.8759733550107,15.1159084091238,66933.1126265174,0.0,1.0
2017-06-15,25.25,25.4,24.95,25.0,38203,15.1459002908879,15.2358759361803,14.9659490003031,14.9959408820672,63688.9013841151,0.0,1.0
2017-06-16,24.6,25.05,24.35,24.85,124425,14.7560058279542,15.0259327638314,14.6060464191335,14.9059652367748,207431.132495314,0.0,1.0
2017-06-19,24.85,24.95,24.4,24.8,49692,14.9059652367748,14.9659490003031,14.6360383008976,14.8759733550107,82842.4178095818,0.0,1.0
2017-06-20,23.5,24.65,23.45,24.55,128792,14.0961844291432,14.7859977097183,14.0661925473791,14.72601394619,214711.435935999,0.0,1.0
2017-06-21,23.65,23.8,23.45,23.65,61520,14.1861600744356,14.276135719728,14.0661925473791,14.1861600744356,102561.087169876,0.0,1.0
2017-06-22,23.65,23.8,23.3,23.6,66490,14.1861600744356,14.276135719728,13.9762169020867,14.1561681926715,110846.662645075,0.0,1.0
2017-06-23,24.15,24.2,23.4,23.55,171847,14.4860788920769,14.5160707738411,14.0362006656149,14.1261763109073,286489.192894696,0.0,1.0
2017-06-26,24.55,24.55,23.95,24.15,65784,14.72601394619,14.72601394619,14.3661113650204,14.4860788920769,109669.677476969,0.0,1.0
2017-06-27,24.1,24.6,24.05,24.4,70205,14.4560870103128,14.7560058279542,14.4260951285487,14.6360383008976,117040.005278952,0.0,1.0
2017-06-28,24.45,24.55,24.15,24.15,56067,14.6660301826618,14.72601394619,14.4860788920769,14.4860788920769,93470.2937963817,0.0,1.0
2017-06-29,24.65,24.7,24.0555,24.5,54321,14.7859977097183,14.8159895914824,14.4293942355427,14.6960220644259,90559.50611435,0.0,1.0
2017-06-30,25.1,25.1,24.05,24.65,68086,15.0559246455955,15.0559246455955,14.4260951285487,14.7859977097183,113507.38265683,0.0,1.0
2017-07-03,25.85,25.95,25.0,25.1,52612,15.5058028720575,15.5657866355858,14.9959408820672,15.0559246455955,87710.4017909868,0.0,1.0
2017-07-05,24.95,25.8,24.45,25.8,113524,14.9659490003031,15.4758109902934,14.6660301826618,15.4758109902934,189257.881337337,0.0,1.0
2017-07-06,24.6,24.9,24.25,24.9,85457,14.7560058279542,14.935957118539,14.5460626556052,14.935957118539,142466.885992784,0.0,1.0
2017-07-07,22.65,23.95,22.1779,23.65,128039,13.5863224391529,14.3661113650204,13.303139091536,14.1861600744356,213456.096231205,0.0,1.0
2017-07-10,21.25,22.25,21.225,21.75,240283,12.7465497497571,13.3463873850398,12.7315538088751,13.0464685673985,400580.066782174,0.0,1.0
2017-07-11,21.45,21.5,21.05,21.25,139222,12.8665172768137,12.8965091585778,12.6265822227006,12.7465497497571,232099.474609305,0.0,1.0
2017-07-12,21.6,21.9,21.425,21.6,78675,12.9564929221061,13.1364442126909,12.8515213359316,12.9564929221061,131160.49306063,0.0,1.0
2017-07-13,22.25,22.3,21.55,21.65,94228,13.3463873850398,13.376379266804,12.926501040342,12.9864848038702,157089.17623282,0.0,1.0
2017-07-14,22.3,22.45,22.15,22.15,77481,13.376379266804,13.4663549120964,13.2864036215116,13.2864036215116,129169.95440522,0.0,1.0
2017-07-17,22.55,22.979,22.2,22.2,89605,13.5263386756246,13.7836690211609,13.3163955032757,13.3163955032757,149382.090634862,0.0,1.0
2017-07-18,22.25,22.75,22.2,22.5,78251,13.3463873850398,13.6463062026812,13.3163955032757,13.4963467938605,130453.635112646,0.0,1.0
2017-07-19,22.4,22.6,22.3,22.3,53622,13.4363630303322,13.5563305573888,13.376379266804,13.376379266804,89394.1907708565,0.0,1.0
2017-07-20,22.35,22.5,22.25,22.4,51751,13.4063711485681,13.4963467938605,13.3463873850398,13.4363630303322,86275.013363593,0.0,1.0
2017-07-21,22.4,22.55,22.2,22.55,108870,13.4363630303322,13.5263386756246,13.3163955032757,13.5263386756246,181499.115087523,0.0,1.0
2017-07-24,22.45,22.65,22.35,22.4,61598,13.4663549120964,13.5863224391529,13.4063711485681,13.4363630303322,102691.12235842,0.0,1.0
2017-07-25,22.65,22.975,22.5,22.5,42560,13.5863224391529,13.7812696706198,13.4963467938605,13.4963467938605,70952.5336467801,0.0,1.0
2017-07-26,22.5,22.75,22.3435,22.7,48013,13.4963467938605,13.6463062026812,13.4024722039388,13.616314320917,80043.3270202738,0.0,1.0
2017-07-27,22.65,22.8,22.4,22.55,46536,13.5863224391529,13.6762980844453,13.4363630303322,13.5263386756246,77580.9940269399,0.0,1.0
2017-07-28,22.95,23.0,22.6,22.6,35715,13.7662737297377,13.7962656115019,13.5563305573888,13.5563305573888,59541.1122931098,0.0,1.0
2017-07-31,22.25,22.95,22.2,22.95,84117,13.3463873850398,13.7662737297377,13.3163955032757,13.7662737297377,140232.948138304,0.0,1.0
2017-08-01,24.5,24.8,21.7,22.45,144375,14.6960220644259,14.8759733550107,13.0164766856344,13.4663549120964,240690.132642243,0.0,1.0
2017-08-02,24.15,24.6,23.9,24.3,102415,14.4860788920769,14.7560058279542,14.3361194832563,14.5760545373693,170737.869676574,0.0,1.0
2017-08-03,23.0,24.312,22.975,24.15,40566,13.7962656115019,14.5832525889927,13.7812696706198,14.4860788920769,67628.3007498889,0.0,1.0
2017-08-04,23.85,24.15,22.85,22.9,475216,14.3061276014921,14.4860788920769,13.7062899662095,13.7362818479736,792241.053324444,0.0,1.0
2017-08-07,25.1,25.5,24.2,24.75,202980,15.0559246455955,15.2958596997086,14.5160707738411,14.8459814732466,338391.571419723,0.0,1.0
2017-08-08,25.05,25.8,25.0,25.05,121642,15.0259327638314,15.4758109902934,14.9959408820672,15.0259327638314,202791.543652763,0.0,1.0
2017-08-09,25.3,25.65,25.0,25.15,165392,15.175892172652,15.385835345001,14.9959408820672,15.0859165273596,275727.947483747,0.0,1.0
2017-08-10,24.9,25.35,24.55,25.0,85141,14.935957118539,15.2058840544162,14.72601394619,14.9959408820672,141940.076767399,0.0,1.0
2017-08-11,24.3,25.15,23.9,24.65,97446,14.5760545373693,15.0859165273596,14.3361194832563,14.7859977097183,162453.961319177,0.0,1.0
2017-08-14,24.85,24.9,24.25,24.7,75527,14.9059652367748,14.935957118539,14.5460626556052,14.8159895914824,125912.406220403,0.0,1.0
2017-08-15,24.1,24.85,24.0,24.85,66737,14.4560870103128,14.9059652367748,14.3961032467845,14.9059652367748,111258.440742133,0.0,1.0
2017-08-16,24.05,24.35,24.0,24.2,38529,14.4260951285487,14.6060464191335,14.3961032467845,14.5160707738411,64232.3817875184,0.0,1.0
2017-08-17,23.9,24.15,23.7,24.05,113193,14.3361194832563,14.4860788920769,14.2161519561997,14.4260951285487,188706.065344924,0.0,1.0
2017-08-18,23.75,24.07,23.55,23.6,62852,14.2461438379639,14.4380918812543,14.1261763109073,14.1561681926715,104781.688081941,0.0,1.0
2017-08-21,23.6,23.95,23.55,23.55,49345,14.2461438379639,14.4574213948828,14.2159613298326,14.2159613298326,81744.3662822402,0.15,1.0
2017-08-22,23.7,24.0,23.6,23.8,47130,14.3065088542264,14.4876039030141,14.2461438379639,14.366873870489,78075.0224517579,0.0,1.0
2017-08-23,23.55,23.65,23.35,23.55,38581,14.2159613298326,14.2763263460951,14.0952312973075,14.2159613298326,63912.8461958681,0.0,1.0
2017-08-24,23.4,24.2,23.35,23.8,77547,14.1254138054388,14.6083339355392,14.0952312973075,14.366873870489,128463.479016899,0.0,1.0
2017-08-25,23.7,24.05,23.25,23.55,78629,14.3065088542264,14.5177864111454,14.0348662810449,14.2159613298326,130255.907921903,0.0,1.0
2017-08-28,23.5,23.75,23.35,23.75,55081,14.1857788217013,14.3366913623577,14.0952312973075,14.3366913623577,91246.558702849,0.0,1.0
2017-08-29,23.25,23.5,23.1,23.4,65349,14.0348662810449,14.1857788217013,13.9443187566511,14.1254138054388,108256.410825375,0.0,1.0
2017-08-30,23.1,23.45,23.05,23.2,45305,13.9443187566511,14.15559631357,13.9141362485198,14.0046837729136,75051.7481896219,0.0,1.0
2017-08-31,23.45,23.55,23.15,23.2,69173,14.15559631357,14.2159613298326,13.9745012647824,14.0046837729136,114591.205772448,0.0,1.0
2017-09-01,23.65,23.825,23.45,23.45,50259,14.2763263460951,14.3819651245546,14.15559631357,14.15559631357,83258.4882962637,0.0,1.0
2017-09-05,24.05,24.3,23.6,23.6,51090,14.5177864111454,14.6686989518018,14.2461438379639,14.2461438379639,84635.1134534331,0.0,1.0
2017-09-06,24.15,24.55,24.1,24.2,71164,14.5781514274079,14.8196114924582,14.5479689192767,14.6083339355392,117889.47374829,0.0,1.0
2017-09-07,24.65,24.7,24.15,24.25,61746,14.8799765087207,14.910159016852,14.5781514274079,14.6385164436705,102287.721967033,0.0,1.0
2017-09-08,24.6,25.1,24.55,24.65,60659,14.8497940005895,15.1516190819023,14.8196114924582,14.8799765087207,100487.010118845,0.0,1.0
2017-09-11,24.7,24.85,24.2584,24.7,55727,14.910159016852,15.0007065412459,14.6435871050366,14.910159016852,92316.7149622133,0.0,1.0
2017-09-12,25.0,25.3,24.7,24.7,50785,15.0912540656397,15.2723491144274,14.910159016852,14.910159016852,84129.8539192132,0.0,1.0
2017-09-13,24.95,25.35,24.85,25.0,50436,15.0610715575084,15.3025316225586,15.0007065412459,15.0912540656397,83551.7044849747,0.0,1.0
2017-09-14,24.8,25.1,24.65,24.95,36718,14.9705240331146,15.1516190819023,14.8799765087207,15.0610715575084,60826.6215655344,0.0,1.0
2017-09-15,25.7,25.75,24.5,24.9,169633,15.5138091794776,15.5439916876089,14.7894289843269,15.0308890493771,281012.100224041,0.0,1.0
2017-09-18,25.1,25.65,25.0,25.65,59297,15.1516190819023,15.4836266713463,15.0912540656397,15.4836266713463,98230.7363955414,0.0,1.0
2017-09-19,25.05,25.3,24.8,25.2,61275,15.121436573771,15.2723491144274,14.9705240331146,15.2119840981648,101507.468719106,0.0,1.0
2017-09-20,24.8,25.1,24.65,24.95,66237,14.9705240331146,15.1516190819023,14.8799765087207,15.0610715575084,109727.461534841,0.0,1.0
2017-09-21,24.5,24.75,24.375,24.75,60696,14.7894289843269,14.9403415249833,14.7139727139987,14.9403415249833,100548.303898406,0.0,1.0
2017-09-22,24.4,24.625,24.3,24.5,75801,14.7290639680643,14.8648852546551,14.6686989518018,14.7894289843269,125571.07525707,0.0,1.0
2017-09-25,24.55,24.6,24.25,24.4,192656,14.8196114924582,14.8497940005895,14.6385164436705,14.7290639680643,319151.740408781,0.0,1.0
2017-09-26,24.95,25.1,24.45,24.55,130952,15.0610715575084,15.1516190819023,14.7592464761956,14.8196114924582,216933.595164494,0.0,1.0
2017-09-27,26.35,26.45,25.05,25.05,85891,15.9061817851842,15.9665468014468,15.121436573771,15.121436573771,142286.054602248,0.0,1.0
2017-09-28,26.55,26.6,25.85,26.35,52544,16.0269118177094,16.0570943258406,15.6043567038714,15.9061817851842,87043.7933313208,0.0,1.0
2017-09-29,26.15,26.6,26.1,26.5,113431,15.7854517526591,16.0570943258406,15.7552692445278,15.9967293095781,187908.505659354,0.0,1.0
2017-10-02,26.9,26.95,26.1,26.25,158765,16.2381893746283,16.2683718827596,15.7552692445278,15.8458167689217,263008.294919443,0.0,1.0
2017-10-03,26.9,27.05,26.8,26.9,79389,16.2381893746283,16.3287368990221,16.1778243583657,16.2381893746283,131514.91528586,0.0,1.0
2017-10-04,26.95,27.125,26.8,27.0,62937,16.2683718827596,16.3740106612191,16.1778243583657,16.2985543908909,104260.719033445,0.0,1.0
2017-10-05,27.0,27.225,26.85,26.9,79408,16.2985543908909,16.4343756774816,16.208006866497,16.2381893746283,131546.390469959,0.0,1.0
2017-10-06,24.2,26.15,23.47,25.65,248300,14.6083339355392,15.7854517526591,14.1676693168225,15.4836266713463,411330.958514141,0.0,1.0
2017-10-09,24.0,24.25,23.625,24.0,117342,14.4876039030141,14.6385164436705,14.2612350920295,14.4876039030141,194387.423817827,0.0,1.0
2017-10-10,23.95,24.1,23.6,24.0,103141,14.4574213948828,14.5479689192767,14.2461438379639,14.4876039030141,170862.208586819,0.0,1.0
2017-10-11,23.85,24.1363,23.6,24.0,81653,14.3970563786203,14.56988142018,14.2461438379639,14.4876039030141,135265.431959545,0.0,1.0
2017-10-12,23.55,23.85,23.4,23.75,70428,14.2159613298326,14.3970563786203,14.1254138054388,14.3366913623577,116670.224511615,0.0,1.0
2017-10-13,23.7,24.0,23.5,23.65,83613,14.3065088542264,14.4876039030141,14.1857788217013,14.2763263460951,138512.345687648,0.0,1.0
2017-10-16,23.75,24.0,23.45,23.75,79102,14.3366913623577,14.4876039030141,14.15559631357,14.3366913623577,131039.474347103,0.0,1.0
2017-10-17,23.65,24.0207,23.6,23.6,66043,14.2763263460951,14.5000994613805,14.2461438379639,14.2461438379639,109406.083339305,0.0,1.0
2017-10-18,23.95,24.15,23.45,23.85,88129,14.4574213948828,14.5781514274079,14.15559631357,14.3970563786203,145993.499971376,0.0,1.0
2017-10-19,24.35,24.45,23.55,23.8,67912,14.6988814599331,14.7592464761956,14.2159613298326,14.366873870489,112502.247501459,0.0,1.0
2017-10-20,24.3,24.65,24.275,24.5,59479,14.6686989518018,14.8799765087207,14.6536076977361,14.7894289843269,98532.2355274368,0.0,1.0
2017-10-23,24.05,24.5,23.9,24.25,90079,14.5177864111454,14.7894289843269,14.4272388867515,14.6385164436705,149223.84781311,0.0,1.0
2017-10-24,24.6,24.75,24.05,24.15,60228,14.8497940005895,14.9403415249833,14.5177864111454,14.5781514274079,99773.0204163899,0.0,1.0
2017-10-25,24.65,24.95,24.4,24.65,33471,14.8799765087207,15.0610715575084,14.7290639680643,14.8799765087207,55447.6782618882,0.0,1.0
2017-10-26,25.15,25.35,24.75,24.75,52790,15.1818015900335,15.3025316225586,14.9403415249833,14.9403415249833,87451.3141359708,0.0,1.0
2017-10-27,24.8,25.1,24.45,25.05,59556,14.9705240331146,15.1516190819023,14.7592464761956,15.121436573771,98659.7928524693,0.0,1.0
2017-10-30,24.0,24.7,23.9,24.65,65703,14.4876039030141,14.910159016852,14.4272388867515,14.8799765087207,108842.843202797,0.0,1.0
2017-10-31,23.85,24.2,23.45,24.15,187020,14.3970563786203,14.6083339355392,14.15559631357,14.5781514274079,309815.20685185,0.0,1.0
2017-11-01,25.15,25.35,24.3,24.3,102431,15.1818015900335,15.3025316225586,14.6686989518018,14.6686989518018,169686.0306547,0.0,1.0
2017-11-02,24.6,25.2,24.55,24.9,95634,14.8497940005895,15.2119840981648,14.8196114924582,15.0308890493771,158426.19769046,0.0,1.0
2017-11-03,24.5,25.05,24.26,24.65,122311,14.7894289843269,15.121436573771,14.6445529452968,14.8799765087207,202619.01275402,0.0,1.0
2017-11-06,23.65,24.55,23.6,24.45,86194,14.2763263460951,14.8196114924582,14.2461438379639,14.7592464761956,142788.000959194,0.0,1.0
2017-11-07,23.3,24.0,23.25,23.75,66700,14.0650487891762,14.4876039030141,14.0348662810449,14.3366913623577,110494.462073674,0.0,1.0
2017-11-08,23.5,23.5,23.105,23.25,38941,14.1857788217013,14.1857788217013,13.9473370074642,14.0348662810449,64509.2181051114,0.0,1.0
2017-11-09,23.65,23.9,23.35,23.35,37249,14.2763263460951,14.4272388867515,14.0952312973075,14.0952312973075,61706.2701316685,0.0,1.0
2017-11-10,23.8,24.3,23.65,23.65,48054,14.366873870489,14.6686989518018,14.2763263460951,14.2763263460951,79605.7103521486,0.0,1.0
2017-11-13,23.85,24.1,23.75,23.8,33790,14.3970563786203,14.5479689192767,14.3366913623577,14.366873870489,55976.1300370229,0.0,1.0
2017-11-14,23.8,24.0,23.75,23.8,60572,14.366873870489,14.4876039030141,14.3366913623577,14.366873870489,100342.886907445,0.0,1.0
2017-11-15,23.4,23.775,23.35,23.7,46790,14.1254138054388,14.3517826164233,14.0952312973075,14.3065088542264,77511.78231525,0.0,1.0
2017-11-16,24.25,24.425,23.6,23.6,48711,14.6385164436705,14.74415522213,14.2461438379639,14.2461438379639,80694.0890865176,0.0,1.0
2017-11-17,24.05,24.3,24.05,24.15,38862,14.5177864111454,14.6686989518018,14.5177864111454,14.5781514274079,64378.3476028052,0.0,1.0
2017-11-20,24.05,24.25,23.85,24.15,50442,14.5177864111454,14.6385164436705,14.3970563786203,14.5781514274079,83561.6440167953,0.0,1.0
2017-11-21,23.4,24.1,23.4,24.1,75948,14.2159613298326,14.6412251302977,14.2159613298326,14.6412251302977,125013.226947272,0.15,1.0
2017-11-22,23.45,23.8,23.3,23.35,75318,14.2463373155801,14.4589692158126,14.1552093583376,14.1855853440851,123976.223563683,0.0,1.0
2017-11-24,23.4,23.5,23.1,23.45,21878,14.2159613298326,14.2767133013276,14.0337054153476,14.2463373155801,36012.0000415075,0.0,1.0
2017-11-27,23.2,23.616,23.2,23.35,73670,14.0944573868426,14.3471855882618,14.0944573868426,14.1855853440851,121263.554395185,0.0,1.0
2017-11-28,23.25,23.4,23.0,23.2,152354,14.1248333725901,14.2159613298326,13.9729534438525,14.0944573868426,250780.338894041,0.0,1.0
2017-11-29,24.65,25.05,23.3,23.35,102042,14.9753609735202,15.2183688595003,14.1552093583376,14.1855853440851,167964.919473239,0.0,1.0
2017-11-30,24.15,25.0,24.0,24.75,96638,14.6716011160452,15.1879928737528,14.5804731588027,15.0361129450152,159069.734894012,0.0,1.0
2017-12-01,24.45,24.5,23.55,24.25,50383,14.8538570305302,14.8842330162777,14.3070892870751,14.7323530875402,82932.2880560962,0.0,1.0
2017-12-04,24.75,25.1,24.5,24.5,75167,15.0361129450152,15.2487448452478,14.8842330162777,14.8842330162777,123727.671959046,0.0,1.0
2017-12-05,24.0,24.75,23.85,24.75,117283,14.5804731588027,15.0361129450152,14.4893452015601,15.0361129450152,193052.171170496,0.0,1.0
2017-12-06,24.0,24.1,23.8,23.95,119506,14.5804731588027,14.6412251302977,14.4589692158126,14.5500971730551,196711.311681158,0.0,1.0
2017-12-07,24.0,24.15,23.95,23.95,185642,14.5804731588027,14.6716011160452,14.5500971730551,14.5500971730551,305573.622438318,0.0,1.0
2017-12-08,24.0,24.45,23.83,24.05,73306,14.5804731588027,14.8538570305302,14.4771948072611,14.6108491445502,120664.396884667,0.0,1.0
2017-12-11,23.7,24.18,23.55,24.0,138203,14.3982172443176,14.6898267074937,14.3070892870751,14.5804731588027,227487.267654103,0.0,1.0
2017-12-12,23.25,23.88,23.25,23.7,54935,14.1248333725901,14.5075707930086,14.1248333725901,14.3982172443176,90425.0490118023,0.0,1.0
2017-12-13,23.75,23.9,23.11,23.5,96691,14.4285932300651,14.5197211873076,14.0397806124971,14.2767133013276,159156.974861203,0.0,1.0
2017-12-14,22.75,23.7,22.65,23.7,129566,13.821073515115,14.3982172443176,13.76032154362,14.3982172443176,213270.445076239,0.0,1.0
2017-12-15,23.6,23.7,22.85,22.85,267086,14.3374652728226,14.3982172443176,13.88182548661,13.88182548661,439633.469379563,0.0,1.0
2017-12-18,24.1,24.1,23.75,23.75,48808,14.6412251302977,14.6412251302977,14.4285932300651,14.4285932300651,80339.7795971247,0.0,1.0
2017-12-19,23.75,24.25,23.65,24.25,58048,14.4285932300651,14.7323530875402,14.3678412585701,14.7323530875402,95549.1625564234,0.0,1.0
2017-12-20,23.85,24.1,23.75,23.9,33114,14.4893452015601,14.6412251302977,14.4285932300651,14.5197211873076,54506.8730859531,0.0,1.0
2017-12-21,23.65,24.0,23.6,24.0,44443,14.3678412585701,14.5804731588027,14.3374652728226,14.5804731588027,73154.8275822616,0.0,1.0
2017-12-22,23.25,23.65,23.23,23.65,63200,14.1248333725901,14.3678412585701,14.1126829782911,14.3678412585701,104029.545782214,0.0,1.0
2017-12-26,23.5,23.75,23.15,23.15,24651,14.2767133013276,14.4285932300651,14.0640814010951,14.0640814010951,40576.4609664138,0.0,1.0
2017-12-27,23.45,23.65,23.25,23.45,57741,14.2463373155801,14.3678412585701,14.1248333725901,14.2463373155801,95043.8291615633,0.0,1.0
2017-12-28,23.2,23.6,22.95,23.4,45186,14.0944573868426,14.3374652728226,13.942577458105,14.2159613298326,74377.8331600491,0.0,1.0
2017-12-29,22.65,23.3,22.6,23.2,84128,13.76032154362,14.1552093583376,13.7299455578725,14.0944573868426,138477.810562755,0.0,1.0
2018-01-02,22.75,22.9,22.5,22.65,110529,13.821073515115,13.9122014723575,13.6691935863775,13.76032154362,181934.836483581,0.0,1.0
2018-01-03,22.6,22.8,22.45,22.8,200552,13.7299455578725,13.8514495008625,13.63881760063,13.8514495008625,330116.035849914,0.0,1.0
2018-01-04,22.85,23.0,22.55,22.8,167572,13.88182548661,13.9729534438525,13.699569572125,13.8514495008625,275829.731737613,0.0,1.0
2018-01-05,23.15,23.2,22.7,22.85,154422,14.0640814010951,14.0944573868426,13.7906975293675,13.88182548661,254184.343651598,0.0,1.0
2018-01-08,22.25,23.1,22.15,23.1,189420,13.51731365764,14.0337054153476,13.4565616861449,14.0337054153476,311792.350665615,0.0,1.0
2018-01-09,22.3,22.5,21.85,22.25,129738,13.5476896433875,13.6691935863775,13.2743057716599,13.51731365764,213553.563460329,0.0,1.0
2018-01-10,22.55,22.63,21.95,22.15,158688,13.699569572125,13.748171149321,13.3350577431549,13.4565616861449,261206.337991898,0.0,1.0
2018-01-11,23.65,23.8,22.5,22.55,97053,14.3678412585701,14.4589692158126,13.6691935863775,13.699569572125,159752.840297487,0.0,1.0
2018-01-12,23.95,24.0,23.55,23.65,82159,14.5500971730551,14.5804731588027,14.3070892870751,14.3678412585701,135236.763479762,0.0,1.0
2018-01-16,23.25,24.25,23.2,24.0,94246,14.1248333725901,14.7323530875402,14.0944573868426,14.5804731588027,155132.414110609,0.0,1.0
2018-01-17,23.45,23.75,23.05,23.25,64827,14.2463373155801,14.4285932300651,14.0033294296001,14.1248333725901,106707.648171259,0.0,1.0
2018-01-18,23.35,23.45,23.0,23.4,37964,14.1855853440851,14.2463373155801,13.9729534438525,14.2159613298326,62490.1531024677,0.0,1.0
2018-01-19,23.5,23.75,23.15,23.3,42357,14.2767133013276,14.4285932300651,14.0640814010951,14.1552093583376,69721.1941566017,0.0,1.0
2018-01-22,23.6,23.6,23.25,23.4,43768,14.3374652728226,14.3374652728226,14.1248333725901,14.2159613298326,72043.7525284167,0.0,1.0
2018-01-23,23.3,23.55,23.2,23.5,42303,14.1552093583376,14.3070892870751,14.0944573868426,14.2767133013276,69632.308152294,0.0,1.0
2018-01-24,23.2,23.55,23.1,23.3,81001,14.0944573868426,14.3070892870751,14.0337054153476,14.1552093583376,133330.652498498,0.0,1.0
2018-01-25,23.3,23.35,22.8,23.25,70262,14.1552093583376,14.1855853440851,13.8514495008625,14.1248333725901,115653.859901106,0.0,1.0
2018-01-26,23.45,23.5,22.9,23.4,57451,14.2463373155801,14.2767133013276,13.9122014723575,14.2159613298326,94566.4783976893,0.0,1.0
2018-01-29,23.25,23.6,23.15,23.5,77132,14.1248333725901,14.3374652728226,14.0640814010951,14.2767133013276,126962.134893571,0.0,1.0
2018-01-30,22.95,23.15,22.9,23.1,65026,13.942577458105,14.0640814010951,13.9122014723575,14.0337054153476,107035.209557504,0.0,1.0
2018-01-31,22.3,23.1,22.05,23.1,84959,13.5476896433875,14.0337054153476,13.3958097146499,14.0337054153476,139845.667406821,0.0,1.0
2018-02-01,21.95,22.3,21.71,22.3,210388,13.3350577431549,13.5476896433875,13.1892530115669,13.5476896433875,346306.45693083,0.0,1.0
2018-02-02,21.85,22.2,21.71,21.8,224741,13.2743057716599,13.4869376718925,13.1892530115669,13.2439297859124,369932.027668363,0.0,1.0
2018-02-05,21.4,22.0,21.05,21.65,166066,13.0009218999324,13.3654337289024,12.7882899996998,13.1528018286699,273350.7998397,0.0,1.0
2018-02-06,21.3,21.8,20.71,20.9,177354,12.9401699284374,13.2439297859124,12.5817332966168,12.6971620424573,291931.26681422,0.0,1.0
2018-02-07,21.4,21.75,21.05,21.2,217789,13.0009218999324,13.2135538001649,12.7882899996998,12.8794179569423,358488.777632318,0.0,1.0
2018-02-08,21.2,21.53,21.05,21.45,343830,12.8794179569423,13.0798994628759,12.7882899996998,13.0312978856799,565956.941871815,0.0,1.0
2018-02-09,21.6,21.7,21.0,21.4,184375,13.1224258429224,13.1831778144174,12.7579140139523,13.0009218999324,303488.093411324,0.0,1.0
2018-02-12,21.35,21.69,20.9,21.65,188894,12.9705459141849,13.1771026172679,12.6971620424573,13.1528018286699,310926.535142175,0.0,1.0
2018-02-13,20.95,21.4,20.85,21.2,159315,12.7275380282048,13.0009218999324,12.6667860567098,12.8794179569423,262238.403264136,0.0,1.0
2018-02-14,21.3,21.4,20.75,20.8,151100,12.9401699284374,13.0009218999324,12.6060340852148,12.6364100709623,248716.208349564,0.0,1.0
2018-02-15,21.7,21.8,21.3,21.5,76705,13.1831778144174,13.2439297859124,12.9401699284374,13.0616738714274,126259.277044695,0.0,1.0
2018-02-16,21.6,21.95,21.6,21.65,73455,13.1224258429224,13.3350577431549,13.1224258429224,13.1528018286699,120909.656415071,0.0,1.0
2018-02-20,21.0,21.65,20.95,21.55,96121,12.7579140139523,13.1528018286699,12.7275380282048,13.0920498571749,158218.733704623,0.0,1.0
2018-02-21,20.5,21.7,20.5,21.25,217203,12.4541541564773,13.1831778144174,12.4541541564773,12.9097939426899,357524.199881869,0.0,1.0
2018-02-22,20.8,21.2,20.05,20.55,231456,12.6364100709623,12.8794179569423,12.1807702847497,12.4845301422248,380985.166907723,0.0,1.0
2018-02-23,20.95,21.2,20.8,20.8,125908,12.7275380282048,12.8794179569423,12.6364100709623,12.6364100709623,207249.241302959,0.0,1.0
2018-02-26,21.0,21.2,20.75,20.95,90119,12.7579140139523,12.8794179569423,12.6060340852148,12.7275380282048,148339.218929547,0.0,1.0
2018-02-27,20.35,21.2,20.25,20.95,197215,12.3630261992348,12.8794179569423,12.3022742277397,12.7275380282048,324623.209991127,0.0,1.0
2018-02-28,20.35,20.73,20.35,20.35,304157,12.3630261992348,12.5938836909158,12.3630261992348,12.3630261992348,500653.71133672,0.0,1.0
2018-03-01,20.6,20.8,20.35,20.4,115036,12.5149061279723,12.6364100709623,12.3630261992348,12.3934021849823,189353.52576903,0.0,1.0
2018-03-02,20.7,20.75,20.35,20.4,119424,12.5756580994673,12.6060340852148,12.3630261992348,12.3934021849823,196576.336637581,0.0,1.0
2018-03-05,20.55,20.8,20.44,20.6,111675,12.4845301422248,12.6364100709623,12.4177029735803,12.5149061279723,183821.195019441,0.0,1.0
2018-03-06,20.8,20.95,20.5,20.55,152817,12.6364100709623,12.7275380282048,12.4541541564773,12.4845301422248,251542.454079123,0.0,1.0
2018-03-07,20.75,20.95,20.65,20.7,125513,12.6060340852148,12.7275380282048,12.5452821137198,12.5756580994673,206599.05664182,0.0,1.0
2018-03-08,20.75,21.1,20.65,20.85,117991,12.6060340852148,12.8186659854473,12.5452821137198,12.6667860567098,194217.565449196,0.0,1.0
2018-03-09,20.65,21.2,20.45,20.9,88249,12.5452821137198,12.8794179569423,12.4237781707298,12.6971620424573,145261.129521117,0.0,1.0
2018-03-12,20.5,20.83,20.35,20.75,79515,12.4541541564773,12.6546356624108,12.3630261992348,12.6060340852148,130884.641342923,0.0,1.0
2018-03-13,20.45,20.65,20.2,20.35,99211,12.5331317194208,12.6557051347696,12.3799149502347,12.4718450117464,161880.126645135,0.18,1.0
2018-03-14,20.3,20.6,20.3,20.45,96511,12.4412016579091,12.6250617809324,12.4412016579091,12.5331317194208,157474.60364928,0.0,1.0
2018-03-15,20.3,20.48,20.15,20.3,343755,12.4412016579091,12.5515177317231,12.3492715963975,12.4412016579091,560896.50275573,0.0,1.0
2018-03-16,20.55,20.7,20.2,20.3,238130,12.5944184270952,12.6863484886069,12.3799149502347,12.4412016579091,388550.81148266,0.0,1.0
2018-03-19,20.25,20.48,20.05,20.4,89238,12.4105583040719,12.5515177317231,12.2879848887231,12.5024883655836,145607.430038591,0.0,1.0
2018-03-20,19.65,20.2,19.5,20.2,87808,12.0428380580253,12.3799149502347,11.9509079965137,12.3799149502347,143274.134525971,0.0,1.0
2018-03-21,19.9,20.15,19.65,19.7,106537,12.1960548272114,12.3492715963975,12.0428380580253,12.0734814118626,173833.779040558,0.0,1.0
2018-03-22,19.25,19.8,19.2,19.75,108062,11.7976912273276,12.134768119537,11.7670478734904,12.1041247656998,176322.083695625,0.0,1.0
2018-03-23,18.65,19.35,18.6,19.35,163702,11.4299709812811,11.8589779350021,11.3993276274438,11.8589779350021,267108.490913929,0.0,1.0
2018-03-26,19.1,19.1,18.75,18.95,148554,11.705761165816,11.705761165816,11.4912576889555,11.6138311043043,242391.875231995,0.0,1.0
2018-03-27,19.1,19.55,18.95,19.15,95959,11.705761165816,11.9815513503509,11.6138311043043,11.7364045196532,156573.918947904,0.0,1.0
2018-03-28,19.5,19.63,19.1,19.25,211208,11.9509079965137,12.0305807164905,11.705761165816,11.7976912273276,344622.852188424,0.0,1.0
2018-03-29,20.15,20.5,19.65,19.65,184378,12.3492715963975,12.563775073258,12.0428380580253,12.0428380580253,300845.007011085,0.0,1.0
2018-04-02,19.25,20.1,19.1,20.1,88369,11.7976912273276,12.3186282425603,11.705761165816,12.3186282425603,144189.504303999,0.0,1.0
2018-04-03,19.6,19.65,19.3,19.3,90966,12.0121947041881,12.0428380580253,11.8283345811648,11.8283345811648,148426.964755939,0.0,1.0
2018-04-04,19.45,19.66,19.25,19.35,130165,11.9202646426765,12.0489667287928,11.7976912273276,11.8589779350021,212387.000279848,0.0,1.0
2018-04-05,19.9,19.95,19.58,19.7,83738,12.1960548272114,12.2266981810486,11.9999373626532,12.0734814118626,136633.216528514,0.0,1.0
2018-04-06,19.0,19.75,18.9,19.75,144806,11.6444744581416,12.1041247656998,11.5831877504671,12.1041247656998,236276.356643673,0.0,1.0
2018-04-09,18.05,19.05,18.0,19.05,136874,11.0622507352345,11.6751178119788,11.0316073813973,11.6751178119788,223333.909086958,0.0,1.0
2018-04-10,18.5,18.65,18.05,18.15,139590,11.3380409197694,11.4299709812811,11.0622507352345,11.1235374429089,227765.538885753,0.0,1.0
2018-04-11,18.3,18.55,18.15,18.35,109435,11.2154675044206,11.3686842736066,11.1235374429089,11.2461108582578,178562.373722776,0.0,1.0
2018-04-12,18.1,18.45,18.05,18.35,82315,11.0928940890717,11.3073975659322,11.0622507352345,11.2461108582578,134311.342742179,0.0,1.0
2018-04-13,17.9,18.2,17.8,18.15,109274,10.9703206737228,11.1541807967461,10.9090339660484,11.1235374429089,178299.67401821,0.0,1.0
2018-04-16,18.4,18.62,17.95,18.1,324918,11.276754212095,11.4115849689787,11.00096402756,11.0928940890717,530160.637321305,0.0,1.0
2018-04-17,18.45,18.55,18.35,18.55,99942,11.3073975659322,11.3686842736066,11.2461108582578,11.3686842736066,163072.881204384,0.0,1.0
2018-04-18,18.45,18.77,18.4,18.5,72920,11.3073975659322,11.5035150304904,11.276754212095,11.3380409197694,118981.754391784,0.0,1.0
2018-04-19,18.0,18.35,17.85,18.35,66468,11.0316073813973,11.2461108582578,10.9396773198856,11.2461108582578,108454.186106871,0.0,1.0
2018-04-20,17.85,18.05,17.8,17.95,69484,10.9396773198856,11.0622507352345,10.9090339660484,11.00096402756,113375.318460762,0.0,1.0
2018-04-23,17.85,18.02,17.7,17.85,87362,10.9396773198856,11.0438647229322,10.847747258374,10.9396773198856,142546.407394063,0.0,1.0
2018-04-24,18.25,18.5,17.85,17.95,98397,11.1848241505833,11.3380409197694,10.9396773198856,11.00096402756,160551.943045645,0.0,1.0
2018-04-25,18.2,18.35,17.9,18.3,138472,11.1541807967461,11.2461108582578,10.9703206737228,11.2154675044206,225941.326030433,0.0,1.0
2018-04-26,18.35,18.55,18.2,18.3,66492,11.2461108582578,11.3686842736066,11.1541807967461,11.2154675044206,108493.346311279,0.0,1.0
2018-04-27,18.55,18.6,18.3,18.35,57478,11.3686842736066,11.3993276274438,11.2154675044206,11.2461108582578,93785.4262058553,0.0,1.0
2018-04-30,18.15,18.55,18.1,18.55,68023,11.1235374429089,11.3686842736066,11.0928940890717,11.3686842736066,110991.441017448,0.0,1.0
2018-05-01,17.9,18.15,17.7,18.05,189609,10.9703206737228,11.1235374429089,10.847747258374,11.0622507352345,309380.299896761,0.0,1.0
2018-05-02,19.8,19.9,18.55,18.6,256170,12.134768119537,12.1960548272114,11.3686842736066,11.3993276274438,417986.231795711,0.0,1.0
2018-05-03,18.95,19.85,18.65,19.55,144815,11.6138311043043,12.1654114733742,11.4299709812811,11.9815513503509,236291.041720327,0.0,1.0
2018-05-04,19.45,19.6,18.8,18.8,88162,11.9202646426765,12.0121947041881,11.5219010427927,11.5219010427927,143851.747540982,0.0,1.0
2018-05-07,19.45,19.6,19.2,19.5,110591,11.9202646426765,12.0121947041881,11.7670478734904,11.9509079965137,180448.590235076,0.0,1.0
2018-05-08,19.35,19.5,19.05,19.2,126484,11.8589779350021,11.9509079965137,11.6751178119788,11.7670478734904,206380.803928831,0.0,1.0
2018-05-09,19.4,19.65,19.0,19.65,135389,11.8896212888393,12.0428380580253,11.6444744581416,12.0428380580253,220910.871439237,0.0,1.0
2018-05-10,19.35,19.6,19.3,19.35,60588,11.8589779350021,12.0121947041881,11.8283345811648,11.8589779350021,98859.9360270074,0.0,1.0
2018-05-11,19.65,19.75,19.3,19.3,87983,12.0428380580253,12.1041247656998,11.8283345811648,11.8283345811648,143559.67768311,0.0,1.0
2018-05-14,19.6,19.75,19.52,19.75,60370,12.0121947041881,12.1041247656998,11.9631653380486,12.1041247656998,98504.2308369722,0.0,1.0
2018-05-15,19.45,19.7,19.4,19.45,37230,11.9202646426765,12.0734814118626,11.8896212888393,11.9202646426765,60747.2670873027,0.0,1.0
2018-05-16,19.35,19.65,19.35,19.5,94408,11.8589779350021,12.0428380580253,11.8589779350021,11.9509079965137,154043.190738062,0.0,1.0
2018-05-17,20.15,20.25,19.45,19.45,118852,12.3492715963975,12.4105583040719,11.9202646426765,11.9202646426765,193927.858927212,0.0,1.0
2018-05-18,20.15,20.4,19.9,20.1,104531,12.3492715963975,12.5024883655836,12.1960548272114,12.3186282425603,170560.638622155,0.0,1.0
2018-05-21,20.2,20.4,19.95,20.15,110529,12.3799149502347,12.5024883655836,12.2266981810486,12.3492715963975,180347.42637369,0.0,1.0
2018-05-22,19.55,20.05,19.5,20.05,70843,12.0918674241649,12.401122345499,12.0609419320315,12.401122345499,114538.193433398,0.18,1.0
2018-05-23,19.7,19.8,19.35,19.35,95192,12.1846439005651,12.246494884832,11.9681654556312,11.9681654556312,153905.392336745,0.0,1.0
2018-05-24,20.25,20.35,19.65,19.65,111875,12.5248243140327,12.5866752982995,12.1537184084317,12.1537184084317,180878.285650825,0.0,1.0
2018-05-25,20.35,20.45,20.1,20.1,95533,12.5866752982995,12.6485262825663,12.4320478376324,12.4320478376324,154456.717435354,0.0,1.0
2018-05-29,20.4,20.75,20.15,20.15,119206,12.6176007904329,12.8340792353668,12.4629733297659,12.4629733297659,192730.966876355,0.0,1.0
2018-05-30,20.65,20.8,20.35,20.4,83673,12.7722282511,12.8650047275002,12.5866752982995,12.6176007904329,135281.598169935,0.0,1.0
2018-05-31,20.0,20.8,20.0,20.7,120080,12.3701968533656,12.8650047275002,12.3701968533656,12.8031537432334,194144.040589507,0.0,1.0
2018-06-01,20.45,20.7,20.05,20.2,180059,12.6485262825663,12.8031537432334,12.401122345499,12.4938988218993,291117.436746386,0.0,1.0
2018-06-04,20.95,21.05,20.6,20.6,118506,12.9577812039005,13.0196321881673,12.7413027589666,12.7413027589666,191599.214474517,0.0,1.0
2018-06-05,20.95,21.15,20.55,20.9,143487,12.9577812039005,13.0814831724341,12.7103772668332,12.9268557117671,231988.224117809,0.0,1.0
2018-06-06,21.3,21.35,20.9,20.9,112676,13.1742596488344,13.2051851409678,12.9268557117671,12.9268557117671,182173.333756356,0.0,1.0
2018-06-07,21.25,21.6,21.25,21.3,51407,13.143334156701,13.3598126016349,13.143334156701,13.1742596488344,83114.2796018049,0.0,1.0
2018-06-08,21.5,21.6,21.3,21.3,88774,13.297961617368,13.3598126016349,13.1742596488344,13.1742596488344,143528.83960104,0.0,1.0
2018-06-11,21.5,21.7,21.45,21.5,91091,13.297961617368,13.4216635859017,13.2670361252346,13.297961617368,147274.940051122,0.0,1.0
2018-06-12,21.45,21.63,21.35,21.5,94088,13.2670361252346,13.3783678969149,13.2051851409678,13.297961617368,152120.457120133,0.0,1.0
2018-06-13,21.5,21.6,21.33,21.45,72396,13.297961617368,13.3598126016349,13.1928149441144,13.2670361252346,117049.066976332,0.0,1.0
2018-06-14,21.5,21.55,21.3,21.5,74476,13.297961617368,13.3288871095015,13.1742596488344,13.297961617368,120411.988398935,0.0,1.0
2018-06-15,21.75,21.95,21.45,21.45,174269,13.4525890780351,13.5762910465688,13.2670361252346,13.2670361252346,281756.227594043,0.0,1.0
2018-06-18,21.95,22.25,21.65,21.65,70302,13.5762910465688,13.7618439993692,13.3907380937683,13.3907380937683,113663.510505692,0.0,1.0
2018-06-19,22.1,22.2,21.65,21.7,80427,13.669067522969,13.7309185072358,13.3907380937683,13.4216635859017,130033.5006037,0.0,1.0
2018-06-20,22.15,22.35,21.9,22.05,74241,13.6999930151024,13.8236949836361,13.5453655544353,13.6381420308356,120032.042949747,0.0,1.0
2018-06-21,22.35,22.55,22.05,22.15,71295,13.8236949836361,13.9473969521697,13.6381420308356,13.6999930151024,115268.982127156,0.0,1.0
2018-06-22,22.3,22.6,21.85,22.4,167567,13.7927694915027,13.9783224443031,13.5144400623019,13.8546204757695,270920.506741021,0.0,1.0
2018-06-25,22.15,22.3,21.85,22.2,61970,13.6999930151024,13.7927694915027,13.5144400623019,13.7309185072358,100192.423345534,0.0,1.0
2018-06-26,22.35,22.4,22.15,22.15,49032,13.8236949836361,13.8546204757695,13.6999930151024,13.6999930151024,79274.4053812847,0.0,1.0
2018-06-27,21.65,22.4,21.55,22.4,77393,13.3907380937683,13.8546204757695,13.3288871095015,13.8546204757695,125128.162336306,0.0,1.0
2018-06-28,21.85,22.05,21.4,21.65,71214,13.5144400623019,13.6381420308356,13.2361106331012,13.3907380937683,115138.022206372,0.0,1.0
2018-06-29,21.6,21.95,21.55,21.95,60666,13.3598126016349,13.5762910465688,13.3288871095015,13.5762910465688,98084.1302998249,0.0,1.0
2018-07-02,21.65,21.65,21.25,21.55,76481,13.3907380937683,13.3907380937683,13.143334156701,13.3288871095015,123653.650635626,0.0,1.0
2018-07-03,21.4,21.83,21.4,21.65,60439,13.2361106331012,13.5020698654486,13.2361106331012,13.3907380937683,97717.1191638007,0.0,1.0
2018-07-05,21.5,21.55,21.2,21.5,102660,13.297961617368,13.3288871095015,13.1124086645676,13.297961617368,165979.573675206,0.0,1.0
2018-07-06,21.7,21.85,21.35,21.5,69394,13.4216635859017,13.5144400623019,13.2051851409678,13.297961617368,112195.465961594,0.0,1.0
2018-07-09,21.7,22.65,21.65,21.85,112244,13.4216635859017,14.0092479364366,13.3907380937683,13.5144400623019,181474.880845508,0.0,1.0
2018-07-10,21.95,22.35,21.7,21.75,249751,13.5762910465688,13.8236949836361,13.4216635859017,13.4525890780351,403794.705873332,0.0,1.0
2018-07-11,21.75,22.0,21.45,21.85,167950,13.4525890780351,13.6072165387022,13.2670361252346,13.5144400623019,271539.736983741,0.0,1.0
2018-07-12,21.4,21.85,21.3,21.8,70409,13.2361106331012,13.5144400623019,13.1742596488344,13.4835145701685,113836.506944259,0.0,1.0
2018-07-13,21.55,21.7,21.35,21.35,82579,13.3288871095015,13.4216635859017,13.2051851409678,13.2051851409678,133512.830844777,0.0,1.0
2018-07-16,21.3,21.6,21.2,21.6,87775,13.1742596488344,13.3598126016349,13.1124086645676,13.3598126016349,141913.667244703,0.0,1.0
2018-07-17,21.2,21.45,21.1,21.2,79201,13.1124086645676,13.2670361252346,13.0505576803007,13.1124086645676,128051.317111338,0.0,1.0
2018-07-18,21.1,21.2,20.9,21.2,64977,13.0505576803007,13.1124086645676,12.9268557117671,13.1124086645676,105054.108305999,0.0,1.0
2018-07-19,21.1,21.23,21.0,21.1,213992,13.0505576803007,13.1309639598476,12.9887066960339,13.0505576803007,345979.942820035,0.0,1.0
2018-07-20,21.0,21.2,20.88,21.1,76766,12.9887066960339,13.1124086645676,12.9144855149137,13.0505576803007,124114.435542089,0.0,1.0
2018-07-23,20.95,21.03,20.8,20.95,64363,12.9577812039005,13.0072619913139,12.8650047275002,12.9577812039005,104061.399770673,0.0,1.0
2018-07-24,20.5,21.05,20.43,21.05,134360,12.6794517746998,13.0196321881673,12.636156085713,13.0196321881673,217231.789586992,0.0,1.0
2018-07-25,20.55,20.6,20.2,20.5,73965,12.7103772668332,12.7413027589666,12.4938988218993,12.6794517746998,119585.809145593,0.0,1.0
2018-07-26,20.55,20.85,20.35,20.55,67015,12.7103772668332,12.8959302196337,12.5866752982995,12.7103772668332,108349.124584492,0.0,1.0
2018-07-27,19.9,20.6,19.8,20.6,57066,12.3083458690988,12.7413027589666,12.246494884832,12.7413027589666,92263.689376089,0.0,1.0
2018-07-30,19.95,20.25,19.8,19.9,59725,12.3392713612322,12.5248243140327,12.246494884832,12.3083458690988,96562.7317139264,0.0,1.0
2018-07-31,19.8,20.0,19.65,20.0,81363,12.246494884832,12.3701968533656,12.1537184084317,12.3701968533656,131546.81524387,0.0,1.0
2018-08-01,20.7,21.15,19.78,20.2,132506,12.8031537432334,13.0814831724341,12.2341246879786,12.4938988218993,214234.262511269,0.0,1.0
2018-08-02,20.85,20.85,20.4,20.65,125591,12.8959302196337,12.8959302196337,12.6176007904329,12.7722282511,203054.165570258,0.0,1.0
2018-08-03,21.1,21.25,20.75,20.75,134048,13.0505576803007,13.143334156701,12.8340792353668,12.8340792353668,216727.351373603,0.0,1.0
2018-08-06,21.35,21.55,20.65,21.1,86040,13.2051851409678,13.3288871095015,12.7722282511,13.0505576803007,139108.538077291,0.0,1.0
2018-08-07,21.5,21.85,21.3,21.35,80654,13.297961617368,13.5144400623019,13.1742596488344,13.2051851409678,130400.511739724,0.0,1.0
2018-08-08,21.7,21.75,21.25,21.5,65346,13.4216635859017,13.4525890780351,13.143334156701,13.297961617368,105650.703500682,0.0,1.0
2018-08-09,21.8,21.85,21.5,21.8,63005,13.4835145701685,13.5144400623019,13.297961617368,13.4835145701685,101865.800111108,0.0,1.0
2018-08-10,21.5,21.7,21.38,21.65,47968,13.297961617368,13.4216635859017,13.2237404362478,13.3907380937683,77554.141730492,0.0,1.0
2018-08-13,21.75,21.9,21.2,21.75,58392,13.4525890780351,13.5453655544353,13.1124086645676,13.4525890780351,94407.5517829986,0.0,1.0
2018-08-14,21.95,22.2,21.7,21.7,113670,13.5762910465688,13.7309185072358,13.4216635859017,13.4216635859017,183780.422166965,0.0,1.0
2018-08-15,21.85,21.95,21.5,21.75,68926,13.5144400623019,13.5762910465688,13.297961617368,13.4525890780351,111438.808641509,0.0,1.0
2018-08-16,22.0,22.1,21.88,21.95,36484,13.6072165387022,13.669067522969,13.532995357582,13.5762910465688,58986.9351837737,0.0,1.0
2018-08-17,22.05,22.25,21.85,21.95,80459,13.6381420308356,13.7618439993692,13.5144400623019,13.5762910465688,130085.237856355,0.0,1.0
2018-08-20,22.4,22.5,22.0,22.05,77585,13.8546204757695,13.9164714600363,13.6072165387022,13.6381420308356,125438.585852239,0.0,1.0
2018-08-21,22.35,22.5,22.1,22.3,54715,13.9350267553164,14.0285504248151,13.7791539728184,13.9038521988168,87755.8594950996,0.18,1.0
2018-08-22,22.25,22.5,22.0,22.4,76950,13.8726776423172,14.0285504248151,13.7168048598192,13.966201311816,123417.954640371,0.0,1.0
2018-08-23,22.3,22.35,21.8,22.2,47061,13.9038521988168,13.9350267553164,13.5921066338209,13.8415030858176,75479.8227853219,0.0,1.0
2018-08-24,22.35,22.4,22.1,22.3,62733,13.9350267553164,13.966201311816,13.7791539728184,13.9038521988168,100615.705632936,0.0,1.0
2018-08-27,22.0,22.4,21.95,22.4,59003,13.7168048598192,13.966201311816,13.6856303033197,13.966201311816,94633.2628673927,0.0,1.0
2018-08-28,22.0,22.2,21.85,22.0,114336,13.7168048598192,13.8415030858176,13.6232811903205,13.7168048598192,183380.315292548,0.0,1.0
2018-08-29,21.95,22.1,21.9,22.0,139561,13.6856303033197,13.7791539728184,13.6544557468201,13.7168048598192,223837.987882584,0.0,1.0
2018-08-30,22.0,22.15,21.7,22.0,60339,13.7168048598192,13.810328529318,13.5297575208217,13.7168048598192,96776.0359330137,0.0,1.0
2018-08-31,22.1,22.1,21.68,21.95,98257,13.7791539728184,13.7791539728184,13.5172876982219,13.6856303033197,157591.656518506,0.0,1.0
2018-09-04,21.65,22.1,21.05,22.1,120806,13.4985829643221,13.7791539728184,13.1244882863271,13.7791539728184,193757.367489081,0.0,1.0
2018-09-05,21.9,22.1,21.55,21.6,173284,13.6544557468201,13.7791539728184,13.4362338513229,13.4674084078225,277925.365196908,0.0,1.0
2018-09-06,21.9,22.1,21.8,21.85,71479,13.6544557468201,13.7791539728184,13.5921066338209,13.6232811903205,114643.170626889,0.0,1.0
2018-09-07,21.95,22.25,21.7,21.9,69059,13.6856303033197,13.8726776423172,13.5297575208217,13.6544557468201,110761.800253533,0.0,1.0
2018-09-10,22.15,22.4,21.8,22.05,49862,13.810328529318,13.966201311816,13.5921066338209,13.7479794163188,79972.2684116727,0.0,1.0
2018-09-11,22.45,22.895,22.15,22.15,95579,13.9973758683155,14.2748294211619,13.810328529318,13.810328529318,153296.487154933,0.0,1.0
2018-09-12,22.25,22.5,22.15,22.45,56914,13.8726776423172,14.0285504248151,13.810328529318,13.9973758683155,91282.7741442768,0.0,1.0
2018-09-13,22.3,22.4,22.1,22.3,86255,13.9038521988168,13.966201311816,13.7791539728184,13.9038521988168,138341.984113128,0.0,1.0
2018-09-14,22.65,22.75,22.25,22.3,46879,14.1220740943139,14.1844232073131,13.8726776423172,13.9038521988168,75187.9180712928,0.0,1.0
2018-09-17,22.35,22.75,22.25,22.65,58321,13.9350267553164,14.1844232073131,13.8726776423172,14.1220740943139,93539.4221258102,0.0,1.0
2018-09-18,21.95,22.35,21.9,22.2,90901,13.6856303033197,13.9350267553164,13.6544557468201,13.8415030858176,145793.573681149,0.0,1.0
2018-09-19,21.75,22.4,21.7,21.85,109056,13.5609320773213,13.966201311816,13.5297575208217,13.6232811903205,174911.87084159,0.0,1.0
2018-09-20,22.05,22.2,21.75,21.8,59500,13.7479794163188,13.8415030858176,13.5609320773213,13.5921066338209,95430.3872787801,0.0,1.0
2018-09-21,21.95,22.25,21.85,22.0,171310,13.6856303033197,13.8726776423172,13.6232811903205,13.7168048598192,274759.32176013,0.0,1.0
2018-09-24,21.2,22.1,21.1,21.9,70658,13.2180119558258,13.7791539728184,13.1556628428266,13.6544557468201,113326.391669648,0.0,1.0
2018-09-25,21.25,21.25,21.0,21.2,66291,13.2491865123254,13.2491865123254,13.0933137298275,13.2180119558258,106322.282405002,0.0,1.0
2018-09-26,21.25,21.45,21.15,21.25,40711,13.2491865123254,13.3738847383238,13.1868373993262,13.2491865123254,65295.2352354018,0.0,1.0
2018-09-27,21.6,21.9,21.25,21.55,69531,13.4674084078225,13.6544557468201,13.2491865123254,13.4362338513229,111518.827863544,0.0,1.0
2018-09-28,22.1,22.28,21.65,21.65,74521,13.7791539728184,13.8913823762169,13.4985829643221,13.4985829643221,119522.14941852,0.0,1.0
2018-10-01,21.47,22.23,21.44,22.23,45506,13.3863545609236,13.8602078197174,13.3676498270238,13.8602078197174,72985.8017396329,0.0,1.0
2018-10-02,21.3,21.78,21.18,21.52,66447,13.280361068825,13.5796368112211,13.205542133226,13.4175291174232,106572.486445598,0.0,1.0
2018-10-03,21.54,21.63,21.44,21.44,54234,13.429998940023,13.4861131417223,13.3676498270238,13.3676498270238,86984.3970365942,0.0,1.0
2018-10-04,21.32,21.52,21.21,21.52,54238,13.2928308914248,13.4175291174232,13.2242468671257,13.4175291174232,86990.8125248147,0.0,1.0
2018-10-05,20.57,21.3,20.46,21.3,54998,12.825212543931,13.280361068825,12.7566285196319,13.280361068825,88209.7552866946,0.0,1.0
2018-10-08,21.25,21.37,20.56,20.71,83057,13.2491865123254,13.3240054479244,12.8189776326311,12.9125013021298,133212.801280901,0.0,1.0
2018-10-09,21.57,21.88,21.28,21.33,108022,13.4487036739228,13.6419859242202,13.2678912462252,13.2990658027247,173253.467136611,0.0,1.0
2018-10-10,21.34,21.83,21.26,21.6,62462,13.3053007140247,13.6108113677206,13.2554214236253,13.4674084078225,100181.056306002,0.0,1.0
2018-10-11,21.17,21.68,21.16,21.32,44364,13.1993072219261,13.5172876982219,13.1930723106261,13.2928308914248,71154.1798527021,0.0,1.0
2018-10-12,21.12,21.5,20.9,21.5,69073,13.1681326654265,13.4050592948234,13.0309646168283,13.4050592948234,110784.254462305,0.0,1.0
2018-10-15,21.16,21.36,20.89,21.04,58151,13.1930723106261,13.3177705366245,13.0247297055284,13.1182533750271,93266.7638764428,0.0,1.0
2018-10-16,21.67,21.77,20.82,21.31,51714,13.511052786922,13.5734018999211,12.9810853264289,13.2865959801249,82942.6394577278,0.0,1.0
2018-10-17,21.32,21.55,20.96,21.55,61586,13.2928308914248,13.4362338513229,13.0683740846278,13.4362338513229,98776.0643857303,0.0,1.0
2018-10-18,20.98,21.43,20.78,21.28,55665,13.0808439072276,13.3614149157239,12.9561456812293,13.2678912462252,89279.5379474503,0.0,1.0
2018-10-19,20.4,21.0,20.38,20.98,78297,12.7192190518324,13.0933137298275,12.7067492292326,13.0808439072276,125578.370298599,0.0,1.0
2018-10-22,20.66,20.84,20.43,20.43,46585,12.8813267456303,12.9935551490288,12.7379237857321,12.7379237857321,74716.3796870915,0.0,1.0
2018-10-23,20.79,20.89,20.3,20.46,75110,12.9623805925292,13.0247297055284,12.6568699388332,12.7566285196319,120466.830058977,0.0,1.0
2018-10-24,20.38,21.18,20.32,20.76,179955,12.7067492292326,13.205542133226,12.669339761433,12.9436758586294,288624.795676517,0.0,1.0
2018-10-25,20.42,20.88,20.34,20.43,84620,12.7316888744322,13.0184947942284,12.6818095840329,12.7379237857321,135719.653303031,0.0,1.0
2018-10-26,19.94,20.37,19.37,20.2,81051,12.4324131320362,12.7005143179326,12.0770231879409,12.594520825834,129995.433938359,0.0,1.0
2018-10-29,20.32,20.76,20.2,20.2,74276,12.669339761433,12.9436758586294,12.594520825834,12.594520825834,119129.20076502,0.0,1.0
2018-10-30,20.77,20.91,20.33,20.36,43500,12.9499107699293,13.0371995281282,12.675574672733,12.6942794066327,69768.4343970914,0.0,1.0
2018-10-31,20.28,22.01,20.23,21.81,86170,12.6444001162334,13.7230397711192,12.6132255597338,13.5983415451208,138205.654988444,0.0,1.0
2018-11-01,20.42,20.81,20.13,20.28,127270,12.7316888744322,12.974850415129,12.5508764467346,12.6444001162334,204124.796453283,0.0,1.0
2018-11-02,21.17,21.32,20.44,20.44,134555,13.1993072219261,13.2928308914248,12.7441586970321,12.7441586970321,215809.004374726,0.0,1.0
2018-11-05,20.87,21.25,20.65,21.2,132304,13.0122598829285,13.2491865123254,12.8750918343303,13.2180119558258,212198.688378684,0.0,1.0
2018-11-06,21.46,21.62,20.7,20.87,108690,13.3801196496237,13.4798782304224,12.9062663908299,13.0122598829285,174324.853669421,0.0,1.0
2018-11-07,21.62,21.69,21.07,21.51,64062,13.4798782304224,13.5235226095218,13.1369581089269,13.4112942061233,102747.251594171,0.0,1.0
2018-11-08,21.59,21.67,21.37,21.53,40544,13.4611734965226,13.511052786922,13.3240054479244,13.4237640287231,65027.3886021992,0.0,1.0
2018-11-09,21.4,21.62,21.35,21.53,61425,13.3427101818242,13.4798782304224,13.3115356253246,13.4237640287231,98517.8409848578,0.0,1.0
2018-11-12,21.33,21.63,21.29,21.39,64454,13.2990658027247,13.4861131417223,13.2741261575251,13.3364752705243,103375.969439773,0.0,1.0
2018-11-13,21.16,21.81,21.0,21.37,121248,13.1930723106261,13.5983415451208,13.0933137298275,13.3240054479244,194466.278937438,0.0,1.0
2018-11-14,20.94,21.52,20.92,21.32,91804,13.055904262028,13.4175291174232,13.0434344394281,13.2928308914248,147241.870146909,0.0,1.0
2018-11-15,21.16,21.27,20.63,20.8,187251,13.1930723106261,13.2616563349252,12.8626220117305,12.9686155038291,300326.646190569,0.0,1.0
2018-11-16,21.2,21.3,20.7,20.98,117452,13.2180119558258,13.280361068825,12.9062663908299,13.0808439072276,188377.980616257,0.0,1.0
2018-11-19,21.64,22.14,21.3,21.3,107068,13.4923480530222,13.8040936180181,13.280361068825,13.280361068825,171723.37319604,0.0,1.0
2018-11-20,21.28,21.59,21.26,21.26,68586,13.2678912462252,13.4611734965226,13.2554214236253,13.2554214236253,110003.168771468,0.0,1.0
2018-11-21,21.59,21.67,21.24,21.36,33835,13.4611734965226,13.511052786922,13.2429516010255,13.3177705366245,54267.0109844961,0.0,1.0
2018-11-23,21.75,21.97,21.46,21.46,21790,13.5609320773213,13.6981001259195,13.3801196496237,13.3801196496237,34948.3720807498,0.0,1.0
2018-11-26,21.87,22.03,21.57,21.98,65188,13.6357510129203,13.735509593719,13.4487036739228,13.7043350372194,104553.21152822,0.0,1.0
2018-11-27,21.97,22.08,21.69,21.76,94492,13.6981001259195,13.7666841502186,13.5235226095218,13.5671669886212,151553.078231033,0.0,1.0
2018-11-28,22.01,22.07,21.53,22.07,119283,13.7230397711192,13.7604492389187,13.4237640287231,13.7604492389187,191314.670349154,0.0,1.0
2018-11-29,21.71,22.16,21.63,22.15,129419,13.5359924321216,13.8165634406179,13.4861131417223,13.810328529318,207571.517499705,0.0,1.0
2018-11-30,20.49,20.67,20.29,20.52,192035,13.511052786922,13.6297443194571,13.3791733063273,13.5308347090112,291228.019907426,1.18,1.0
2018-12-03,21.23,21.26,20.27,20.75,171351,13.9990068651222,14.0187887872114,13.3659853582678,13.682496111695,259859.98614397,0.0,1.0
2018-12-04,20.06,21.2,19.93,21.12,136058,13.2275119036435,13.979224943033,13.1417902412569,13.9264731507951,206336.875739134,0.0,1.0
2018-12-06,20.07,20.1,19.7,19.9,72549,13.2341058776732,13.2538877997624,12.9901288385731,13.1220083191677,110023.181275621,0.0,1.0
2018-12-07,19.82,20.25,19.69,20.08,158731,13.0692565269299,13.3527974102084,12.9835348645434,13.2406998517029,240721.299908484,0.0,1.0
2018-12-10,19.56,19.88,19.32,19.88,156845,12.8978132021568,13.1088203711083,12.7395578254433,13.1088203711083,237861.112726224,0.0,1.0
2018-12-11,19.24,19.93,19.13,19.83,103864,12.6868060332054,13.1417902412569,12.6142723188783,13.0758505009596,157513.510868669,0.0,1.0
2018-12-12,19.5,19.82,19.27,19.47,78724,12.8582493579784,13.0692565269299,12.7065879552946,12.8384674358892,119387.792012874,0.0,1.0
2018-12-13,19.33,19.5,19.19,19.43,72269,12.746151799473,12.8582493579784,12.6538361630567,12.8120915397703,109598.551153122,0.0,1.0
2018-12-14,19.24,19.53,19.19,19.27,69505,12.6868060332054,12.8780312800676,12.6538361630567,12.7065879552946,105406.845229597,0.0,1.0
2018-12-17,19.18,19.63,19.0,19.15,78710,12.647242189027,12.943971020365,12.5285506564918,12.6274602669378,119366.560506749,0.0,1.0
2018-12-18,19.11,19.67,19.08,19.29,75710,12.6010843708189,12.9703469164839,12.5813024487297,12.7197759033541,114816.952051403,0.0,1.0
2018-12-19,18.9,19.43,18.82,19.23,99805,12.4626109161945,12.8120915397703,12.4098591239566,12.6802120591757,151357.890628587,0.0,1.0
2018-12-20,18.37,19.05,18.25,18.95,113324,12.1131302926187,12.5615205266405,12.0340026042619,12.4955807863431,171859.942864525,0.0,1.0
2018-12-21,18.36,18.77,18.2,18.4,314738,12.1065363185889,12.376889253808,12.0010327341132,12.1329122147079,477311.555339516,0.0,1.0
2018-12-24,18.14,18.35,18.03,18.2,35572,11.9614688899348,12.0999423445592,11.8889351756078,12.0010327341132,53946.2239911839,0.0,1.0
2018-12-26,18.77,18.82,18.0,18.22,67484,12.376889253808,12.4098591239566,11.8691532535186,12.0142206821727,102341.925666846,0.0,1.0
2018-12-27,18.51,18.68,18.1,18.56,87145,12.2054459290349,12.3175434875404,11.9350929938159,12.2384157991836,132158.542947029,0.0,1.0
2018-12-28,18.65,18.95,18.425,18.47,60071,12.2977615654512,12.4955807863431,12.1493971497822,12.179070032916,91099.843173687,0.0,1.0
2018-12-31,18.78,18.78,18.48,18.68,73292,12.3834832278377,12.3834832278377,12.1856640069457,12.3175434875404,111149.967636395,0.0,1.0
2019-01-02,19.09,19.19,18.5,18.62,119373,12.5878964227594,12.6538361630567,12.1988519550052,12.277979643362,181033.470046654,0.0,1.0
2019-01-03,18.97,19.36,18.79,18.93,54789,12.5087687344026,12.7659337215622,12.3900772018674,12.4823928382837,83089.4992199756,0.0,1.0
2019-01-04,19.19,19.38,19.0,19.09,114385,12.6538361630567,12.7791216696216,12.5285506564918,12.5878964227594,173468.987721567,0.0,1.0
2019-01-07,19.57,19.79,19.07,19.22,104487,12.9044071761866,13.0494746048407,12.5747084746999,12.6736180851459,158458.312891229,0.0,1.0
2019-01-08,19.84,20.03,19.13,19.71,127036,13.0824444749893,13.2077299815543,12.6142723188783,12.9967228126028,192654.686577759,0.0,1.0
2019-01-09,19.69,20.0,19.57,19.91,87320,12.9835348645434,13.1879480594651,12.9044071761866,13.1286022931975,132423.93677359,0.0,1.0
2019-01-10,19.55,19.63,19.37,19.47,34531,12.8912192281271,12.943971020365,12.7725276955919,12.8384674358892,52367.5098571789,0.0,1.0
2019-01-11,19.43,19.59,19.3,19.36,70623,12.8120915397703,12.917595124246,12.7263698773838,12.7659337215622,107102.332647289,0.0,1.0
2019-01-14,19.36,19.51,19.25,19.28,54366,12.7659337215622,12.8648433320082,12.6934000072351,12.7131819293243,82448.0044277717,0.0,1.0
2019-01-15,19.26,19.33,19.04,19.33,49445,12.6999939812649,12.746151799473,12.5549265526107,12.746151799473,74985.1300248531,0.0,1.0
2019-01-16,19.36,19.47,19.2,19.25,69164,12.7659337215622,12.8384674358892,12.6604301370865,12.6934000072351,104889.706401839,0.0,1.0
2019-01-17,19.61,19.71,19.18,19.29,114160,12.9307830723055,12.9967228126028,12.647242189027,12.7197759033541,173127.767087415,0.0,1.0
2019-01-18,19.74,20.06,19.62,19.62,114254,13.016504734692,13.2275119036435,12.9373770463352,12.9373770463352,173270.321485683,0.0,1.0
2019-01-22,19.5,19.77,19.405,19.59,44477,12.8582493579784,13.0362866567812,12.795606604696,12.917595124246,67450.9784228013,0.0,1.0
2019-01-23,19.64,19.65,19.35,19.51,59872,12.9505649943947,12.9571589684244,12.7593397475324,12.8648433320082,90798.0524794826,0.0,1.0
2019-01-24,19.69,19.77,19.32,19.6,56029,12.9835348645434,13.0362866567812,12.7395578254433,12.9241890982758,84970.0040481847,0.0,1.0
2019-01-25,20.13,20.18,19.77,19.77,49575,13.2736697218516,13.3066395920002,13.0362866567812,13.0362866567812,75182.2797245849,0.0,1.0
2019-01-28,20.25,20.33,19.9,20.03,50342,13.3527974102084,13.4055492024462,13.1220083191677,13.2077299815543,76345.4629530015,0.0,1.0
2019-01-29,20.03,20.23,19.94,20.23,64485,13.2077299815543,13.3396094621489,13.1483842152867,13.3396094621489,97793.833747652,0.0,1.0
2019-01-30,20.18,20.29,19.87,20.08,38867,13.3066395920002,13.3791733063273,13.1022263970785,13.2406998517029,58943.2106113052,0.0,1.0
2019-01-31,20.37,20.49,20.01,20.15,64065,13.4319250985652,13.511052786922,13.1945420334948,13.2868576699111,97156.8885639037,0.0,1.0
2019-02-01,20.34,20.43,20.11,20.43,30583,13.412143176476,13.4714889427436,13.2604817737921,13.4714889427436,46380.2251299441,0.0,1.0
2019-02-04,20.58,20.58,20.13,20.31,71752,13.5703985531895,13.5703985531895,13.2736697218516,13.3923612543868,108814.501962651,0.0,1.0
2019-02-05,20.84,20.87,20.4,20.55,32138,13.7418418779626,13.7616238000518,13.4517070206544,13.5506166311004,48738.4388459649,0.0,1.0
2019-02-06,20.66,20.88,20.59,20.88,48989,13.6231503454274,13.7682177740815,13.5769925272193,13.7682177740815,74293.5895396409,0.0,1.0
2019-02-07,20.44,20.66,20.17,20.66,35370,13.4780829167733,13.6231503454274,13.3000456179705,13.6231503454274,53639.8836885238,0.0,1.0
2019-02-08,20.38,20.54,20.25,20.44,36406,13.4385190725949,13.5440226570706,13.3527974102084,13.4780829167733,55211.0151417699,0.0,1.0
2019-02-11,20.62,20.71,20.31,20.39,38304,13.5967744493085,13.6561202155761,13.3923612543868,13.4451130466246,58089.4007578517,0.0,1.0
2019-02-12,21.12,21.17,20.74,20.74,83154,13.9264731507951,13.9594430209438,13.6759021376653,13.6759021376653,126106.047165268,0.0,1.0
2019-02-13,20.97,21.26,20.8,21.26,73301,13.8275635403491,14.0187887872114,13.7154659818437,14.0187887872114,111163.616461761,0.0,1.0
2019-02-14,21.05,21.24,20.85,20.98,72237,13.880315332587,14.0056008391519,13.7484358519923,13.8341575143789,109550.021996265,0.0,1.0
2019-02-15,21.8,21.99,21.21,21.21,110655,14.3748633848169,14.5001488913818,13.9858189170627,13.9858189170627,167812.30787542,0.0,1.0
2019-02-19,21.4,21.9,21.2801,21.74,152937,14.1111044236276,14.4408031251142,14.0320426750111,14.3352995406385,231934.48944506,0.0,1.0
2019-02-20,23.08,23.31,21.53,22.0,284920,15.2188920606227,15.3705534633065,14.1968260860141,14.5067428654116,432091.480365683,0.0,1.0
2019-02-21,23.13,23.605,22.9,23.02,264172,15.2518619307713,15.5650756971836,15.1002005280875,15.1793282164443,400626.388288515,0.0,1.0
2019-02-22,23.25,23.49,23.03,23.03,127625,15.3309896191281,15.4892449958417,15.185922190474,15.185922190474,193547.926371158,0.0,1.0
2019-02-25,23.51,23.59,23.19,23.44,162072,15.5024329439012,15.555184736139,15.2914257749497,15.4562751256931,245788.047191587,0.0,1.0
2019-02-26,24.17,24.33,23.48,23.52,206732,15.9376352298635,16.0431388143392,15.482651021812,15.5090269179309,313516.551730165,0.0,1.0
2019-02-27,24.37,24.68,24.0,24.0,254456,16.0695147104582,16.2739279053799,15.8255376713581,15.8255376713581,385891.723037801,0.0,1.0
2019-02-28,24.36,24.37,23.78,24.31,182590,16.0629207364284,16.0695147104582,15.680470242704,16.0299508662798,276904.335953848,0.0,1.0
2019-03-01,24.45,24.49,24.02,24.39,290782,16.122266502696,16.148642398815,15.8387256194175,16.0827026585176,440981.41528743,0.0,1.0
2019-03-04,24.29,24.6,24.13,24.28,204299,16.0167629182203,16.221176113142,15.9112593337446,16.0101689441906,309826.81927288,0.0,1.0
2019-03-05,24.59,24.88,24.3,24.3,130920,16.2145821391123,16.4058073859745,16.0233568922501,16.0233568922501,198544.912991279,0.0,1.0
2019-03-06,24.5,24.68,24.38,24.64,183767,16.1552363728447,16.2739279053799,16.0761086844879,16.247552009261,278689.299004494,0.0,1.0
2019-03-07,24.25,24.54,24.13,24.54,92287,15.9903870221014,16.1816122689636,15.9112593337446,16.1816122689636,139956.571839491,0.0,1.0
2019-03-08,23.89,24.22,23.85,24.14,74378,15.753003957031,15.9706051000122,15.7266280609121,15.9178533077743,112796.92589723,0.0,1.0
2019-03-11,24.29,24.32,23.82,23.93,80621,16.0167629182203,16.0365448403095,15.7068461388229,15.7793798531499,122264.661092804,0.0,1.0
2019-03-12,23.69,24.11,23.6,24.11,72937,15.7398160089716,16.0188672003505,15.6800193251046,16.0188672003505,109777.492253729,0.18,1.0
2019-03-13,23.77,23.98,23.45,23.62,102221,15.7929686168533,15.9324942125428,15.5803581853264,15.6933074770751,153852.846095513,0.0,1.0
2019-03-14,23.37,23.79,23.33,23.77,70612,15.5272055774447,15.8062567688237,15.5006292735039,15.7929686168533,106278.13432168,0.0,1.0
2019-03-15,22.9,23.4372,22.83,23.35,244803,15.2149340061397,15.5718537680653,15.1684254742432,15.5139174254743,368453.040791226,0.0,1.0
2019-03-18,23.01,23.19,22.65,23.0,146515,15.288018841977,15.4076122097109,15.0488321065093,15.2813747659918,220519.753726575,0.0,1.0
2019-03-19,22.63,23.12,22.58,23.12,62058,15.0355439545389,15.3611036778144,15.0023235746128,15.3611036778144,93403.5073321076,0.0,1.0
2019-03-20,22.59,22.91,22.33,22.62,100228,15.008967650598,15.2215780821249,14.8362216749825,15.0288998785537,150853.181425159,0.0,1.0
2019-03-21,22.79,23.04,22.46,22.46,164396,15.1418491703023,15.3079510699327,14.9225946627903,14.9225946627903,247432.450149363,0.0,1.0
2019-03-22,22.06,22.98,22.05,22.61,109752,14.6568316233817,15.2680866140214,14.6501875473965,15.0222558025685,165187.755594983,0.0,1.0
2019-03-25,22.34,22.54,22.06,22.06,96146,14.8428657509677,14.975747270672,14.6568316233817,14.6568316233817,144709.362466609,0.0,1.0
2019-03-26,22.49,22.79,22.3,22.42,165292,14.9425268907459,15.1418491703023,14.8162894470268,14.8960183588494,248781.019915865,0.0,1.0
2019-03-27,22.62,22.68,22.37,22.48,88153,15.0288998785537,15.068764334465,14.8627979789233,14.9358828147607,132679.096681286,0.0,1.0
2019-03-28,22.65,22.93,22.27,22.72,114322,15.0488321065093,15.2348662340953,14.7963572190712,15.0953406384058,172066.063444217,0.0,1.0
2019-03-29,21.88,22.71,21.82,22.71,267701,14.5372382556478,15.0886965624206,14.4973737997366,15.0886965624206,402916.824846315,0.0,1.0
2019-04-01,22.98,23.06,22.39,22.45,360858,15.2680866140214,15.3212392219031,14.8760861308938,14.915950586805,543127.442857482,0.0,1.0
2019-04-02,22.83,23.3,22.67,23.15,205317,15.1684254742432,15.4806970455482,15.0621202584797,15.38103590577,309022.654853626,0.0,1.0
2019-04-03,23.53,23.57,22.91,23.0,161116,15.6335107932081,15.660087097149,15.2215780821249,15.2813747659918,242495.721539848,0.0,1.0
2019-04-04,23.73,23.79,23.28,23.53,170225,15.7663923129124,15.8062567688237,15.4674088935778,15.6335107932081,256205.679132554,0.0,1.0
2019-04-05,23.99,24.22,23.79,23.82,152300,15.939138288528,16.0919520361879,15.8062567688237,15.8261889967793,229226.758301588,0.0,1.0
2019-04-08,24.26,24.31,23.8,23.95,136683,16.1185283401287,16.1517487200548,15.8129008448089,15.9125619845871,205721.608699515,0.0,1.0
2019-04-09,24.11,24.25,24.07,24.09,75875,16.0188672003505,16.1118842641435,15.9922908964097,16.0055790483801,114199.476599692,0.0,1.0
2019-04-10,24.39,24.54,24.03,24.11,105405,16.2049013279365,16.3045624677147,15.9657145924688,16.0188672003505,158645.08508719,0.0,1.0
2019-04-11,24.48,24.51,24.2,24.3,212453,16.2646980118034,16.2846302397591,16.0786638842175,16.1451046440696,319763.049779695,0.0,1.0
2019-04-12,24.39,24.72,24.24,24.63,92153,16.2049013279365,16.4241558354486,16.1052401881583,16.3643591515816,138699.497424598,0.0,1.0
2019-04-15,24.48,24.56,24.31,24.46,98448,16.2646980118034,16.3178506196852,16.1517487200548,16.251409859833,148174.103094385,0.0,1.0
2019-04-16,24.3,24.6,24.08,24.51,172527,16.1451046440696,16.344426923626,15.9989349723949,16.2846302397591,259670.41976033,0.0,1.0
2019-04-17,24.65,25.09,24.4,24.41,135565,16.3776473035521,16.6699866469015,16.2115454039217,16.2181894799069,204038.906691759,0.0,1.0
2019-04-18,24.19,24.75,24.09,24.75,89050,16.0720198082322,16.4440880634042,16.0055790483801,16.4440880634042,134029.171547975,0.0,1.0
2019-04-22,23.6,24.28,23.4,24.19,135324,15.6800193251046,16.1318164920992,15.5471378054004,16.0720198082322,203676.177546975,0.0,1.0
2019-04-23,23.81,23.99,23.48,23.6,113023,15.8195449207941,15.939138288528,15.6002904132821,15.6800193251046,170110.938302827,0.0,1.0
2019-04-24,23.98,24.2,23.76,23.78,95489,15.9324942125428,16.0786638842175,15.786324540868,15.7996126928385,143720.51164452,0.0,1.0
2019-04-25,23.73,24.12,23.35,23.87,147027,15.7663923129124,16.0255112763357,15.5139174254743,15.8594093767054,221290.365021718,0.0,1.0
2019-04-26,23.67,24.06,23.52,23.73,57252,15.7265278570011,15.9856468204245,15.6268667172229,15.7663923129124,86169.9958390189,0.0,1.0
2019-04-29,23.87,23.94,23.62,23.68,135553,15.8594093767054,15.9059179086019,15.6933074770751,15.7331719329863,204020.845489529,0.0,1.0
2019-04-30,23.82,24.02,23.69,23.82,154443,15.8261889967793,15.9590705164836,15.7398160089716,15.8261889967793,232452.187999818,0.0,1.0
2019-05-01,19.37,22.48,19.0,22.44,920430,12.8695751833592,14.9358828147607,12.6237443719063,14.9093065108198,1385339.36404157,0.0,1.0
2019-05-02,19.12,19.5,18.53,19.14,398374,12.7034732837288,12.955948171167,12.3114728006012,12.7167614356993,599592.781429005,0.0,1.0
2019-05-03,19.27,19.39,18.68,19.12,302017,12.803134423507,12.8828633353296,12.4111339403794,12.7034732837288,454565.842823186,0.0,1.0
2019-05-06,19.29,19.59,19.07,19.12,281993,12.8164225754775,13.0157448550339,12.6702529038028,12.7034732837288,424427.716702165,0.0,1.0
2019-05-07,18.57,19.24,18.47,19.0,265689,12.3380491045421,12.7832021955514,12.2716083446899,12.6237443719063,399888.563272427,0.0,1.0
2019-05-08,18.56,18.83,18.26,18.36,213690,12.3314050285569,12.5107950801576,12.1320827490004,12.1985235088526,321624.858709562,0.0,1.0
2019-05-09,18.45,18.69,18.33,18.43,171263,12.2583201927195,12.4177780163646,12.1785912808969,12.2450320407491,257767.973125443,0.0,1.0
2019-05-10,18.55,18.76,18.33,18.39,472067,12.3247609525716,12.4642865482611,12.1785912808969,12.2184557368082,710508.129423221,0.0,1.0
2019-05-13,17.92,18.39,17.73,18.35,220742,11.9061841655032,12.2184557368082,11.7799467217841,12.1918794328674,332238.825220021,0.0,1.0
2019-05-14,18.1,18.2,17.78,17.91,120215,12.025777533237,12.0922182930892,11.8131671017102,11.899540089518,180935.618839301,0.0,1.0
2019-05-15,17.98,18.11,17.81,18.0,117746,11.9460486214145,12.0324216092222,11.8330993296658,11.9593367733849,177219.526480491,0.0,1.0
2019-05-16,17.82,18.19,17.77,17.97,111219,11.839743405651,12.0855742171039,11.806523025725,11.9394045454292,167395.737567593,0.0,1.0
2019-05-17,17.67,18.17,17.52,17.68,139152,11.7400822658728,12.0722860651335,11.6404211260946,11.746726341858,209437.701058324,0.0,1.0
2019-05-20,18.0,18.13,17.77,17.82,168562,11.9593367733849,12.0457097611927,11.806523025725,11.839743405651,253702.697523522,0.0,1.0
2019-05-21,18.36,18.45,17.95,17.99,179184,12.1985235088526,12.2583201927195,11.9261163934588,11.9526926973997,269689.871697386,0.0,1.0
2019-05-22,17.96,18.54,17.94,18.35,139745,11.932760469444,12.3181168765864,11.9194723174736,12.1918794328674,210330.22546852,0.0,1.0
2019-05-23,17.85,17.91,17.61,17.79,158207,11.8596756336067,11.899540089518,11.7002178099615,11.8198111776954,238117.385099274,0.0,1.0
2019-05-24,17.79,18.07,17.57,17.94,154858,11.8198111776954,12.0058453052814,11.6736415060207,11.9194723174736,233076.804576936,0.0,1.0
2019-05-28,17.95,18.3,17.78,17.78,204177,11.9261163934588,12.1586590529413,11.8131671017102,11.8131671017102,307306.840641783,0.0,1.0
2019-05-29,17.83,17.95,17.73,17.83,129058,11.8463874816362,11.9261163934588,11.7799467217841,11.8463874816362,194245.219782578,0.0,1.0
2019-05-30,17.72,17.99,17.69,17.84,143169,11.7733026457989,11.9526926973997,11.7533704178433,11.8530315576215,215483.688504794,0.0,1.0
2019-05-31,17.41,17.64,17.07,17.51,214322,11.5673362902573,11.7201500379172,11.34143770676,11.6337770501094,322576.082027006,0.0,1.0
2019-06-03,16.71,17.36,16.65,17.21,190410,11.2218443390262,11.658361324087,11.1815504634821,11.5576266352268,283531.922549917,0.18,1.0
2019-06-04,17.32,17.35,16.69,16.85,147192,11.631498740391,11.651645678163,11.2084130471781,11.3158633819623,219177.725665498,0.0,1.0
2019-06-05,17.28,17.61,17.17,17.41,282537,11.6046361566949,11.8262524721873,11.5307640515308,11.6919395537071,420714.557016366,0.0,1.0
2019-06-06,16.69,17.27,16.49,17.19,186760,11.2084130471781,11.5979205107709,11.0741001286979,11.5441953433788,278096.853397525,0.0,1.0
2019-06-07,16.79,16.91,16.56,16.71,139703,11.2755695064183,11.3561572575064,11.121109650166,11.2218443390262,208026.15501282,0.0,1.0
2019-06-10,16.58,17.0,16.51,16.82,107848,11.134540942014,11.4165980708225,11.0875314205459,11.2957164441903,160592.147382824,0.0,1.0
2019-06-11,16.33,16.81,15.81,16.6,302109,10.9666497939136,11.2890007982663,10.617436205865,11.147972233862,449858.44015353,0.0,1.0
2019-06-12,16.69,16.97,16.16,16.16,145099,11.2084130471781,11.3964511330505,10.8524838132054,10.8524838132054,216061.122998113,0.0,1.0
2019-06-13,16.8,16.99,16.64,16.64,174897,11.2822851523423,11.4098824248985,11.1748348175581,11.1748348175581,260432.134122225,0.0,1.0
2019-06-14,16.64,16.77,16.43,16.73,87331,11.1748348175581,11.2621382145702,11.0338062531538,11.2352756308742,130041.102506207,0.0,1.0
2019-06-17,16.86,17.19,16.58,16.58,141296,11.3225790278863,11.5441953433788,11.134540942014,11.134540942014,210398.227659332,0.0,1.0
2019-06-18,16.71,17.21,16.63,16.98,134540,11.2218443390262,11.5576266352268,11.168119171634,11.4031667789745,200338.138017257,0.0,1.0
2019-06-19,16.82,17.12,16.7,16.9,157251,11.2957164441903,11.4971858219107,11.2151286931021,11.3494416115824,234156.180625478,0.0,1.0
2019-06-20,17.05,17.08,16.76,16.91,133464,11.4501763004426,11.4703232382146,11.2554225686462,11.3561572575064,198735.909412333,0.0,1.0
2019-06-21,16.92,17.22,16.74,16.99,255595,11.3628729034304,11.5643422811508,11.2419912767982,11.4098824248985,380596.301371496,0.0,1.0
2019-06-24,16.98,17.05,16.86,16.95,117954,11.4031667789745,11.4501763004426,11.3225790278863,11.3830198412025,175640.588164766,0.0,1.0
2019-06-25,17.05,17.17,16.89,16.95,199563,11.4501763004426,11.5307640515308,11.3427259656584,11.3830198412025,297161.28911207,0.0,1.0
2019-06-26,16.77,17.3,16.73,17.08,96010,11.2621382145702,11.6180674485429,11.2352756308742,11.4703232382146,142964.654608569,0.0,1.0
2019-06-27,17.03,17.03,16.69,16.78,102822,11.4367450085946,11.4367450085946,11.2084130471781,11.2688538604942,153108.131612981,0.0,1.0
2019-06-28,17.03,17.5,16.96,17.03,279883,11.4367450085946,11.7523803670232,11.3897354871265,11.4367450085946,416762.591665556,0.0,1.0
2019-07-01,17.19,17.34,16.81,17.03,124629,11.5441953433788,11.644930032239,11.2890007982663,11.4367450085946,185580.063943457,0.0,1.0
2019-07-02,17.11,17.25,16.97,17.2,59899,11.4904701759867,11.5844892189229,11.3964511330505,11.5509109893028,89193.2074408777,0.0,1.0
2019-07-03,17.31,17.45,17.13,17.13,46312,11.6247830944669,11.7188021374031,11.5039014678347,11.5039014678347,68961.3486535994,0.0,1.0
2019-07-05,17.51,17.62,17.2,17.2,70639,11.7590960129472,11.8329681181114,11.5509109893028,11.5509109893028,105185.71228929,0.0,1.0
2019-07-08,17.46,17.87,17.4,17.43,112865,11.7255177833271,12.0008592662117,11.6852239077831,11.7053708455551,168062.761612293,0.0,1.0
2019-07-09,17.39,17.45,17.18,17.39,72249,11.6785082618591,11.7188021374031,11.5374796974548,11.6785082618591,107583.098956509,0.0,1.0
2019-07-10,17.55,17.79,17.38,17.42,95753,11.7859585966433,11.9471340988196,11.671792615935,11.6986551996311,142581.966177839,0.0,1.0
2019-07-11,17.63,17.86,17.5,17.6,97049,11.8396837640354,11.9941436202877,11.7523803670232,11.8195368262633,144511.787991949,0.0,1.0
2019-07-12,18.0,18.14,17.6,17.63,91508,12.0881626632239,12.18218170616,11.8195368262633,11.8396837640354,136260.906300603,0.0,1.0
2019-07-15,18.18,18.18,17.85,18.0,107624,12.2090442898561,12.2090442898561,11.9874279743637,12.0881626632239,160258.597933472,0.0,1.0
2019-07-16,18.4,18.51,18.01,18.17,96527,12.3567885001844,12.4306606053485,12.0948783091479,12.2023286439321,143734.498650155,0.0,1.0
2019-07-17,18.11,18.44,18.01,18.39,106735,12.162034768388,12.3836510838804,12.0948783091479,12.3500728542604,158934.823556355,0.0,1.0
2019-07-18,18.17,18.29,17.91,18.1,79808,12.2023286439321,12.2829163950202,12.0277218499077,12.155319122464,118838.90381211,0.0,1.0
2019-07-19,18.07,18.47,18.07,18.14,100076,12.135172184692,12.4037980216525,12.135172184692,12.18218170616,149019.17273833,0.0,1.0
2019-07-22,17.86,18.22,17.72,18.07,81197,11.9941436202877,12.2359068735521,11.9001245773515,12.135172184692,120907.208210103,0.0,1.0
2019-07-23,18.07,18.17,17.87,17.9,117272,12.135172184692,12.2023286439321,12.0008592662117,12.0210062039837,174625.04921629,0.0,1.0
2019-07-24,18.56,18.61,18.03,18.03,120609,12.4642388349686,12.4978170645887,12.1083096009959,12.1083096009959,179594.042575616,0.0,1.0
2019-07-25,18.26,18.8,18.25,18.57,61849,12.2627694572482,12.6254143371449,12.2560538113242,12.4709544808926,92096.8745222935,0.0,1.0
2019-07-26,18.43,18.49,18.12,18.36,138884,12.3769354379564,12.4172293135005,12.168750414312,12.3299259164883,206806.614838627,0.0,1.0
2019-07-29,18.47,18.89,18.37,18.37,103711,12.4037980216525,12.685855150461,12.3366415624123,12.3366415624123,154431.905990098,0.0,1.0
2019-07-30,18.7,18.77,18.15,18.38,97536,12.5582578779048,12.6052673993729,12.1888973520841,12.3433572083364,145236.960232282,0.0,1.0
2019-07-31,18.11,18.64,17.5,17.5,197652,12.162034768388,12.5179640023607,11.7523803670232,11.7523803670232,294315.695372283,0.0,1.0
2019-08-01,17.86,18.29,17.72,18.0,238723,11.9941436202877,12.2829163950202,11.9001245773515,12.0881626632239,355472.880347061,0.0,1.0
2019-08-02,17.88,17.99,17.67,17.82,145127,12.0075749121357,12.0814470172998,11.8665463477314,11.9672810365916,216102.816679281,0.0,1.0
2019-08-05,17.56,17.73,17.31,17.66,232989,11.7926742425673,11.9068402232755,11.6247830944669,11.8598307018074,346934.610067658,0.0,1.0
2019-08-06,17.57,17.82,17.46,17.61,272655,11.7993898884913,11.9672810365916,11.7255177833271,11.8262524721873,405999.665683776,0.0,1.0
2019-08-07,18.06,18.1,17.34,17.4,112536,12.1284565387679,12.155319122464,11.644930032239,11.6852239077831,167572.860858556,0.0,1.0
2019-08-08,18.36,18.38,18.1,18.18,112170,12.3299259164883,12.3433572083364,12.155319122464,12.2090442898561,167027.864883275,0.0,1.0
2019-08-09,18.06,18.34,18.05,18.3,84982,12.1284565387679,12.3164946246403,12.1217408928439,12.2896320409443,126543.300468133,0.0,1.0
2019-08-12,19.12,19.15,18.02,18.06,113700,12.8403150067133,12.8604619444854,12.1015939550719,12.1284565387679,169306.126747155,0.0,1.0
2019-08-13,19.52,19.57,18.88,19.06,133000,13.1089408436739,13.1425190732939,12.679139504537,12.8000211311693,198044.98555296,0.0,1.0
2019-08-14,18.98,19.27,18.89,19.27,116039,12.7462959637772,12.9410496955735,12.685855150461,12.9410496955735,172789.038184811,0.0,1.0
2019-08-15,18.37,19.18,18.33,19.18,257574,12.3366415624123,12.8806088822574,12.3097789787163,12.8806088822574,383543.151194123,0.0,1.0
2019-08-16,19.04,19.135,18.53,18.53,183640,12.7865898393212,12.8503884755994,12.4440918971966,12.4440918971966,273450.986067261,0.0,1.0
2019-08-19,19.32,19.61,19.08,19.28,103722,12.9746279251936,13.16938165699,12.8134524230173,12.9477653414976,154448.285650557,0.0,1.0
2019-08-20,19.04,19.4,18.99,19.25,127581,12.7865898393212,13.0283530925857,12.7530116097012,12.9276184037255,189975.769186709,0.0,1.0
2019-08-21,19.23,19.38,19.11,19.29,90763,12.9141871118775,13.0149218007377,12.8335993607893,12.9544809874216,135151.556569498,0.0,1.0
2019-08-22,19.76,19.8,19.43,19.5,128187,13.2701163458502,13.2969789295462,13.0485000303578,13.0955095518258,190878.13957201,0.0,1.0
2019-08-23,19.15,19.58,19.11,19.36,115686,12.9947748629656,13.2865635413508,12.9676317300926,13.1372763105491,170482.899731778,0.2,1.0
2019-08-26,19.24,19.33,19.09,19.32,92463,13.05584691193,13.1169189608943,12.9540601636561,13.110133177676,136259.878964605,0.0,1.0
2019-08-27,18.81,19.31,18.61,19.31,85360,12.7640582335448,13.1033473944578,12.6283425691797,13.1033473944578,125792.406350852,0.0,1.0
2019-08-28,19.4,19.56,18.78,18.8,110578,13.1644194434221,13.2729919749143,12.7437008838901,12.7572724503266,162955.397252395,0.0,1.0
2019-08-29,19.48,19.67,19.44,19.61,80984,13.2187057091682,13.3476355903151,13.1915625762952,13.3069208910056,119343.629755357,0.0,1.0
2019-08-30,19.15,19.78,19.15,19.65,127321,12.9947748629656,13.422279205716,12.9947748629656,13.3340640238786,187629.041342511,0.0,1.0
2019-09-03,18.72,19.35,18.47,19.04,140182,12.7029861845805,13.1304905273308,12.533341604124,12.9201312475648,206581.901441835,0.0,1.0
2019-09-04,18.91,19.0,18.68,18.92,86680,12.8319160657274,12.8929881146918,12.6758430517075,12.8387018489457,127737.64974803,0.0,1.0
2019-09-05,19.19,19.59,18.92,19.16,107308,13.0219179958387,13.293349324569,12.8387018489457,13.0015606461839,158136.498836658,0.0,1.0
2019-09-06,19.01,19.35,18.99,19.27,97559,12.89977389791,13.1304905273308,12.8862023314735,13.0762042615848,143769.697413106,0.0,1.0
2019-09-09,19.6,19.62,19.01,19.01,142973,13.3001351077873,13.3137066742238,12.89977389791,12.89977389791,210694.912291474,0.0,1.0
2019-09-10,20.35,20.45,19.8,19.8,217952,13.8090688491567,13.8769266813393,13.4358507721525,13.4358507721525,321189.158258912,0.0,1.0
2019-09-11,21.0,21.02,20.03,20.35,158503,14.2501447583435,14.2637163247801,13.5919237861724,13.8090688491567,233580.995593123,0.0,1.0
2019-09-12,20.64,21.04,20.39,21.04,108290,14.0058565624862,14.2772878912166,13.8362119820297,14.2772878912166,159583.642030619,0.0,1.0
2019-09-13,20.66,21.02,20.41,20.75,120313,14.0194281289227,14.2637163247801,13.8497835484663,14.0805001778871,177301.567306584,0.0,1.0
2019-09-16,20.64,20.8,20.42,20.55,114666,14.0058565624862,14.1144290939784,13.8565693316845,13.9447845135219,168979.757106686,0.0,1.0
2019-09-17,20.04,20.62,20.01,20.62,99287,13.5987095693907,13.9922849960497,13.5783522197359,13.9922849960497,146316.19786032,0.0,1.0
2019-09-18,19.84,20.18,19.5,20.03,97718,13.4629939050255,13.6937105344463,13.2322772756047,13.5919237861724,144004.010822311,0.0,1.0
2019-09-19,19.91,20.06,19.77,19.9,93391,13.5104943875533,13.6122811358272,13.4154934224977,13.5037086043351,137627.444019592,0.0,1.0
2019-09-20,19.81,20.14,19.6,19.87,344825,13.4426365553707,13.6665674015733,13.3001351077873,13.4833512546803,508157.995781775,0.0,1.0
2019-09-23,19.97,20.0,19.59,19.7,90465,13.5512090868629,13.5715664365176,13.293349324569,13.3679929399699,133315.487822513,0.0,1.0
2019-09-24,20.19,20.44,19.9,20.02,138989,13.7004963176646,13.870140898121,13.5037086043351,13.5851380029542,204823.814038172,0.0,1.0
2019-09-25,20.61,20.69,20.29,20.36,107958,13.9854992128314,14.0397854785775,13.7683541498472,13.815854632375,159094.383842845,0.0,1.0
2019-09-26,20.24,20.53,20.09,20.53,61831,13.7344252337559,13.9312129470854,13.632638485482,13.9312129470854,91118.442796151,0.0,1.0
2019-09-27,20.24,20.59,20.19,20.32,105433,13.7344252337559,13.9719276463949,13.7004963176646,13.7887114995019,155373.36901112,0.0,1.0
2019-09-30,20.27,20.62,20.14,20.3,73996,13.7547825834106,13.9922849960497,13.6665674015733,13.7751399330654,109045.629104236,0.0,1.0
2019-10-01,20.26,20.9,20.24,20.44,73111,13.7479968001924,14.1822869261609,13.7344252337559,13.870140898121,107741.431826582,0.0,1.0
2019-10-02,19.76,20.07,19.49,20.07,83183,13.4087076392794,13.6190669190455,13.2254914923864,13.6190669190455,122584.228414748,0.0,1.0
2019-10-03,19.72,19.8,19.36,19.72,66010,13.3815645064064,13.4358507721525,13.1372763105491,13.3815645064064,97276.9065513083,0.0,1.0
2019-10-04,19.74,19.84,19.53,19.67,103250,13.3951360728429,13.4629939050255,13.2526346252595,13.3476355903151,152156.349059576,0.0,1.0
2019-10-07,19.98,20.0,19.51,19.67,141320,13.5579948700811,13.5715664365176,13.239063058823,13.3476355903151,208258.937037281,0.0,1.0
2019-10-08,20.28,20.36,19.75,19.89,181410,13.7615683666289,13.815854632375,13.4019218560612,13.4969228211168,267338.336880364,0.0,1.0
2019-10-09,20.14,20.48,20.0,20.26,91437,13.6665674015733,13.8972840309941,13.5715664365176,13.7479968001924,134747.894324072,0.0,1.0
2019-10-10,20.22,20.34,19.99,20.26,66644,13.7208536673193,13.8022830659385,13.5647806532994,13.7479968001924,98211.2128496502,0.0,1.0
2019-10-11,20.35,20.82,20.31,20.51,147312,13.8090688491567,14.1280006604149,13.7819257162837,13.9176413806489,217089.163125077,0.0,1.0
2019-10-14,20.16,20.37,19.92,20.37,57339,13.6801389680098,13.8226404155932,13.5172801707716,13.8226404155932,84498.7205687845,0.0,1.0
2019-10-15,20.46,20.61,20.07,20.31,128282,13.8837124645576,13.9854992128314,13.6190669190455,13.7819257162837,189045.237482425,0.0,1.0
2019-10-16,20.35,20.59,20.31,20.46,98146,13.8090688491567,13.9719276463949,13.7819257162837,13.8837124645576,144634.741257154,0.0,1.0
2019-10-17,20.47,20.61,20.34,20.45,260166,13.8904982477758,13.9854992128314,13.8022830659385,13.8769266813393,383398.631568364,0.0,1.0
2019-10-18,20.73,20.75,20.33,20.35,134360,14.0669286114505,14.0805001778871,13.7954972827202,13.8090688491567,198002.199124888,0.0,1.0
2019-10-21,20.83,21.08,20.63,20.84,94497,14.1347864436331,14.3044310240896,13.999070779268,14.1415722268514,139257.322199349,0.0,1.0
2019-10-22,20.9,21.14,20.83,20.89,79445,14.1822869261609,14.3451457233992,14.1347864436331,14.1755011429427,117075.652794557,0.0,1.0
2019-10-23,21.06,21.21,20.86,20.97,104384,14.2908594576531,14.392646205927,14.1551437932879,14.2297874086888,153827.48997806,0.0,1.0
2019-10-24,20.82,21.15,20.77,21.09,56994,14.1280006604149,14.3519315066174,14.0940717443236,14.3112168073079,83990.3046808856,0.0,1.0
2019-10-25,20.79,20.97,20.69,20.81,82703,14.1076433107601,14.2297874086888,14.0397854785775,14.1212148771966,121876.86717941,0.0,1.0
2019-10-28,21.09,21.16,20.81,20.84,83804,14.3112168073079,14.3587172898357,14.1212148771966,14.1415722268514,123499.377012965,0.0,1.0
2019-10-29,21.22,21.28,20.94,21.09,87057,14.3994319891452,14.4401466884548,14.209430059034,14.3112168073079,128293.223051617,0.0,1.0
2019-10-30,21.42,21.43,20.82,21.1,86589,14.5351476535104,14.5419334367287,14.1280006604149,14.3180025905261,127603.545847163,0.0,1.0
2019-10-31,18.14,18.51,17.61,18.51,363074,12.3094107579215,12.5604847369971,11.9497642473538,12.5604847369971,535050.985747762,0.0,1.0
2019-11-01,18.39,19.02,18.29,18.31,220882,12.479055338378,12.9065596811283,12.4111975061954,12.4247690726319,325507.00913295,0.0,1.0
2019-11-04,18.63,18.86,18.4,18.49,166952,12.6419141356162,12.7979871496361,12.4858411215962,12.5469131705606,246032.027004303,0.0,1.0
2019-11-05,19.29,19.34,18.63,18.63,126076,13.0897758280213,13.1237047441126,12.6419141356162,12.6419141356162,185794.323138354,0.0,1.0
2019-11-06,19.35,19.49,19.01,19.17,132895,13.1304905273308,13.2254914923864,12.89977389791,13.0083464294022,195843.273687868,0.0,1.0
2019-11-07,19.45,19.86,19.44,19.74,106162,13.1983483595134,13.476565471462,13.1915625762952,13.3951360728429,156447.67388729,0.0,1.0
2019-11-08,19.46,19.59,19.3,19.4,121005,13.2051341427317,13.293349324569,13.0965616112395,13.1644194434221,178321.346420861,0.0,1.0
2019-11-11,19.7,19.73,19.34,19.34,83144,13.3679929399699,13.3883502896247,13.1237047441126,13.1237047441126,122526.755314376,0.0,1.0
2019-11-12,19.98,20.05,19.58,19.63,101040,13.5579948700811,13.6054953526089,13.2865635413508,13.3204924574421,148899.540038543,0.0,1.0
2019-11-13,19.87,20.15,19.71,19.8,143331,13.4833512546803,13.6733531847915,13.3747787231881,13.4358507721525,211222.485879496,0.0,1.0
2019-11-14,20.0,20.2,19.84,19.86,73301,13.5715664365176,13.7072821008828,13.4629939050255,13.476565471462,108021.428982237,0.0,1.0
2019-11-15,19.9,20.15,19.88,20.14,112862,13.5037086043351,13.6733531847915,13.4901370378985,13.6665674015733,166321.257797208,0.0,1.0
2019-11-18,20.13,20.15,19.62,19.8,90061,13.659781618355,13.6733531847915,13.3137066742238,13.4358507721525,132720.125449438,0.0,1.0
2019-11-19,19.78,20.17,19.68,20.12,98818,13.422279205716,13.6869247512281,13.3544213735334,13.6529958351368,145625.046986626,0.0,1.0
2019-11-20,19.82,20.02,19.69,19.7,127381,13.449422338589,13.5851380029542,13.3612071567516,13.3679929399699,187717.461496928,0.0,1.0
2019-11-21,19.87,20.1,19.73,20.1,161172,13.4833512546803,13.6394242687002,13.3883502896247,13.6394242687002,237514.218795447,0.0,1.0
2019-11-22,19.74,19.83,19.64,19.79,119853,13.5308517372081,13.5925425505996,13.4623063889953,13.5651244113145,174852.128007144,0.2,1.0
2019-11-25,20.39,20.46,19.73,19.79,88436,13.9763965005913,14.0243782443403,13.5239972023868,13.5651244113145,129018.237277664,0.0,1.0
2019-11-26,20.33,20.84,20.31,20.42,110816,13.9352692916637,14.284850567549,13.9215602220211,13.9969601050552,161668.155300574,0.0,1.0
2019-11-27,20.26,20.58,20.2,20.37,44961,13.8872875479147,14.1066326621957,13.846160338987,13.9626874309488,65593.0725749811,0.0,1.0
2019-11-29,20.11,20.35,20.03,20.21,31335,13.7844695255955,13.9489783613062,13.7296332470252,13.8530148738083,45714.2618966889,0.0,1.0
2019-12-02,19.96,20.26,19.9,20.08,90102,13.6816515032763,13.8872875479147,13.6405242943486,13.7639059211316,131448.745026822,0.0,1.0
2019-12-03,19.98,20.11,19.66,19.74,131906,13.6953605729188,13.7844695255955,13.4760154586379,13.5308517372081,192436.107539323,0.0,1.0
2019-12-04,20.26,20.44,20.06,20.06,89588,13.8872875479147,14.0106691746977,13.7501968514891,13.7501968514891,130698.876489567,0.0,1.0
2019-12-05,20.24,20.38,20.13,20.26,87411,13.8735784782721,13.9695419657701,13.798178595238,13.8872875479147,127522.876867767,0.0,1.0
2019-12-06,20.45,20.8,20.38,20.5,138936,14.017523709519,14.2574324282639,13.9695419657701,14.0517963836254,202692.091618905,0.0,1.0
2019-12-09,20.97,21.03,20.33,20.33,127271,14.3739595202256,14.4150867291533,13.9352692916637,13.9352692916637,185674.160710181,0.0,1.0
2019-12-10,20.71,21.07,20.67,20.99,98627,14.1957416148723,14.4425048684384,14.1683234755872,14.3876685898682,143885.766972547,0.0,1.0
2019-12-11,20.6,20.79,20.59,20.65,86109,14.1203417318382,14.2505778934426,14.113487197017,14.1546144059446,125623.404425148,0.0,1.0
2019-12-12,20.7,21.0,20.48,20.58,86498,14.188887080051,14.3945231246895,14.0380873139829,14.1066326621957,126190.911936806,0.0,1.0
2019-12-13,20.65,20.67,20.27,20.62,90642,14.1546144059446,14.1683234755872,13.894142082736,14.1340508014808,132236.544657402,0.0,1.0
2019-12-16,20.84,21.07,20.69,20.88,171971,14.284850567549,14.4425048684384,14.1820325452298,14.3122687068341,250886.463463714,0.0,1.0
2019-12-17,20.77,20.91,20.66,20.85,104084,14.2368688238,14.3328323112979,14.1614689407659,14.2917051023703,151846.919906015,0.0,1.0
2019-12-18,20.93,21.02,20.74,20.88,88486,14.3465413809405,14.408232194332,14.2163052193362,14.3122687068341,129091.181687902,0.0,1.0
2019-12-19,21.0,21.11,20.79,20.89,86345,14.3945231246895,14.4699230077236,14.2505778934426,14.3191232416554,125967.702041474,0.0,1.0
2019-12-20,20.7,21.16,20.68,21.04,331980,14.188887080051,14.50419568183,14.1751780104085,14.4219412639746,484321.706221888,0.0,1.0
2019-12-23,20.12,20.68,20.03,20.68,82079,13.7913240604168,14.1751780104085,13.7296332470252,14.1751780104085,119744.084959895,0.0,1.0
2019-12-24,20.26,20.26,20.04,20.14,27481,13.8872875479147,13.8872875479147,13.7364877818465,13.8050331300593,40091.7067554782,0.0,1.0
2019-12-26,20.14,20.3,19.95,20.3,28632,13.8050331300593,13.9147056871998,13.674796968455,13.9147056871998,41770.8870791767,0.0,1.0
2019-12-27,20.11,20.23,20.05,20.21,65356,13.7844695255955,13.8667239434509,13.7433423166678,13.8530148738083,95347.097511409,0.0,1.0
2019-12-30,20.17,20.24,19.86,20.09,119011,13.8255967345232,13.8735784782721,13.6131061550635,13.7707604559529,173623.744138722,0.0,1.0
2019-12-31,20.16,20.3,19.96,20.11,116530,13.8187421997019,13.9147056871998,13.6816515032763,13.7844695255955,170004.24250267,0.0,1.0
2020-01-02,19.55,20.31,19.42,20.31,83398,13.4006155756038,13.9215602220211,13.3115066229271,13.9215602220211,121668.358501996,0.0,1.0
2020-01-03,19.39,19.44,18.99,19.32,108725,13.2909430184633,13.3252156925697,13.016761625612,13.2429612747143,158617.620064385,0.0,1.0
2020-01-06,19.53,19.67,19.22,19.24,58750,13.3869065059612,13.4828699934591,13.1744159265015,13.1881249961441,85709.6820306519,0.0,1.0
2020-01-07,19.55,19.57,19.3,19.5,74724,13.4006155756038,13.4143246452463,13.2292522050717,13.3663429014974,109013.96221376,0.0,1.0
2020-01-08,19.57,19.7,19.39,19.49,53398,13.4143246452463,13.503433597923,13.2909430184633,13.3594883666761,77901.7123586853,0.0,1.0
2020-01-09,19.43,19.48,19.27,19.46,72216,13.3183611577484,13.3526338318548,13.2086886006079,13.3389247622122,105355.07059618,0.0,1.0
2020-01-10,19.56,19.58,19.25,19.38,57277,13.407470110425,13.4211791800676,13.1949795309653,13.284088483642,83560.7397050156,0.0,1.0
2020-01-13,19.79,19.79,19.54,19.56,54506,13.5651244113145,13.5651244113145,13.3937610407825,13.407470110425,79518.1604895781,0.0,1.0
2020-01-14,19.68,19.9,19.55,19.66,164202,13.4897245282804,13.6405242943486,13.4006155756038,13.4760154586379,239552.361000802,0.0,1.0
2020-01-15,20.09,20.1,19.55,19.59,71235,13.7707604559529,13.7776149907742,13.4006155756038,13.4280337148889,103923.901267294,0.0,1.0
2020-01-16,20.53,20.68,20.06,20.2,63765,14.0723599880893,14.1751780104085,13.7501968514891,13.846160338987,93026.0063776087,0.0,1.0
2020-01-17,20.77,20.88,20.51,20.67,89248,14.2368688238,14.3122687068341,14.0586509184467,14.1683234755872,130202.854499943,0.0,1.0
2020-01-21,20.62,20.89,20.49,20.69,67740,14.1340508014808,14.3191232416554,14.0449418488041,14.1820325452298,98825.0869915976,0.0,1.0
2020-01-22,20.51,20.8,20.38,20.61,83526,14.0586509184467,14.2574324282639,13.9695419657701,14.1271962666595,121855.096192208,0.0,1.0
2020-01-23,20.42,20.61,20.32,20.44,133636,13.9969601050552,14.1271962666595,13.9284147568424,14.0106691746977,194959.984133586,0.0,1.0
2020-01-24,20.11,20.47,19.96,20.4,68346,13.7844695255955,14.0312327791616,13.6816515032763,13.9832510354126,99709.1732436924,0.0,1.0
2020-01-27,20.23,20.37,19.83,19.83,130358,13.8667239434509,13.9626874309488,13.5925425505996,13.5925425505996,190177.748598326,0.0,1.0
2020-01-28,20.14,20.46,20.04,20.31,102247,13.8050331300593,14.0243782443403,13.7364877818465,13.9215602220211,149166.94227384,0.0,1.0
2020-01-29,20.26,20.59,20.07,20.07,105497,13.8872875479147,14.113487197017,13.7570513863104,13.7570513863104,153908.328939365,0.0,1.0
2020-01-30,20.43,20.43,20.048,20.07,77468,14.0038146398765,14.0038146398765,13.7419714097035,13.7570513863104,113017.151447669,0.0,1.0
2020-01-31,20.13,20.27,19.96,20.26,96906,13.798178595238,13.894142082736,13.6816515032763,13.8872875479147,141375.020372126,0.0,1.0
2020-02-03,20.39,20.47,20.05,20.05,108402,13.9763965005913,14.0312327791616,13.7433423166678,13.7433423166678,158146.399174243,0.0,1.0
2020-02-04,20.09,20.64,20.03,20.61,56542,13.7707604559529,14.1477598711234,13.7296332470252,14.1271962666595,82488.4568745043,0.0,1.0
2020-02-05,20.55,20.59,20.18,20.33,73093,14.0860690577318,14.113487197017,13.8324512693444,13.9352692916637,106634.515551769,0.0,1.0
2020-02-06,20.51,20.93,20.33,20.58,115754,14.0586509184467,14.3465413809405,13.9352692916637,14.1066326621957,168872.145255763,0.0,1.0
2020-02-07,20.29,20.49,20.1,20.49,63974,13.9078511523785,14.0449418488041,13.7776149907742,14.0449418488041,93330.9140124075,0.0,1.0
2020-02-10,20.29,20.5,20.25,20.25,63443,13.9078511523785,14.0517963836254,13.8804330130934,13.8804330130934,92556.2443756709,0.0,1.0
2020-02-11,20.33,20.54,20.26,20.46,69494,13.9352692916637,14.0792145229106,13.8872875479147,14.0243782443403,101383.976902776,0.0,1.0
2020-02-12,20.42,20.74,20.34,20.43,81198,13.9969601050552,14.2163052193362,13.9421238264849,14.0038146398765,118458.804451487,0.0,1.0
2020-02-13,20.38,20.53,20.2,20.39,48322,13.9695419657701,14.0723599880893,13.846160338987,13.9763965005913,70496.3958312366,0.0,1.0
2020-02-14,20.2,20.37,20.08,20.37,41958,13.846160338987,13.9626874309488,13.7639059211316,13.9626874309488,61212.0312960357,0.0,1.0
2020-02-18,20.26,20.46,19.93,20.27,83489,13.8872875479147,14.0243782443403,13.6610878988124,13.894142082736,121801.117328631,0.0,1.0
2020-02-19,17.17,21.0,17.17,20.65,295057,11.769236288139,14.3945231246895,11.769236288139,14.1546144059446,430455.177036902,0.0,1.0
2020-02-20,17.09,17.69,17.07,17.51,166348,11.7144000095687,12.1256720988456,11.7006909399262,12.0022904720625,242683.135088254,0.0,1.0
2020-02-21,17.33,17.6,16.84,17.1,146046,11.8789088452794,12.063981285454,11.5430366390367,11.72125454439,213064.78675487,0.0,1.0
2020-02-24,16.48,17.29,16.35,16.97,251920,11.2962733854706,11.8514907059943,11.2071644327939,11.6321455917133,367523.116547435,0.0,1.0
2020-02-25,15.88,16.48,15.49,16.44,283405,10.8850012961937,11.2962733854706,10.6176744381638,11.2688552461855,413456.211674843,0.0,1.0
2020-02-26,16.27,16.45,15.87,15.89,218053,11.1523281542237,11.2757097810067,10.8781467613725,10.891855831015,318114.949716251,0.0,1.0
2020-02-27,16.9,17.35,16.08,16.16,251753,11.5841638479644,11.892617914922,11.0220919926194,11.0769282711896,367279.482217237,0.0,1.0
2020-02-28,16.82,17.09,16.57,16.69,210975,11.5293275693941,11.7144000095687,11.3579641988621,11.4402186167175,307788.93900284,0.0,1.0
2020-03-02,17.35,17.4,16.35,16.82,272372,11.892617914922,11.9268905890284,11.2071644327939,11.5293275693941,397360.298111536,0.0,1.0
2020-03-03,17.16,17.68,17.02,17.46,173961,11.7623817533177,12.1188175640243,11.6664182658197,11.9680177979561,253789.650991221,0.0,1.0
2020-03-04,17.81,17.85,17.01,17.31,129538,12.2079265167009,12.235344655986,11.6595637309985,11.8651997756369,188981.46027041,0.0,1.0
2020-03-05,17.45,17.56,17.27,17.5,159045,11.9611632631348,12.0365631461689,11.8377816363518,11.9954359372412,232028.874528767,0.0,1.0
2020-03-06,17.35,17.37,16.85,17.05,136560,11.892617914922,11.9063269845646,11.549891173858,11.6869818702836,199225.773244355,0.0,1.0
2020-03-09,16.61,17.22,16.25,16.55,173676,11.3853823381472,11.8035089622454,11.1386190845811,11.3442551292196,253373.86785286,0.0,1.0
2020-03-10,15.54,16.89,15.28,16.89,230430,10.6519471122702,11.5773093131431,10.4737292069169,11.5773093131431,336171.609026777,0.0,1.0
2020-03-11,15.03,15.27,14.8,15.18,234617,10.4394565328105,10.6061544415181,10.2797043702991,10.5436427257527,337785.161413058,0.2,1.0
2020-03-12,13.72,14.54,13.52,14.4,306173,9.52956378111511,10.0991149691992,9.39064885719215,10.0018745224532,440806.48983373,0.0,1.0
2020-03-13,14.78,14.93,14.06,14.24,164215,10.2658128779068,10.369999070849,9.76571915178414,9.89074258331481,236425.281550124,0.0,1.0
2020-03-16,13.3,14.0,12.99,13.51,163072,9.23784244087689,9.72404467460725,9.0225243087963,9.383703110996,234779.670023699,0.0,1.0
2020-03-17,13.76,13.94,12.54,13.32,207970,9.5573467658997,9.68237019743037,8.70996572996964,9.25173393326919,299420.672922566,0.0,1.0
2020-03-18,12.68,13.23,11.7,13.05,256889,8.80720617671571,9.18922221750386,8.1265230494932,9.06419878597319,369850.830631366,0.0,1.0
2020-03-19,12.35,13.37,12.11,12.68,182513,8.57799655224283,9.28646266424993,8.41129864353527,8.80720617671571,262769.463274108,0.0,1.0
2020-03-20,12.12,12.91,11.37,12.45,365788,8.41824438973142,8.96695833922712,7.89731342502032,8.64745401420431,526636.000899167,0.0,1.0
2020-03-23,11.59,12.36,11.08,12.33,259430,8.05011984133558,8.58494229843897,7.69588678533203,8.56410505985053,373509.18486465,0.0,1.0
2020-03-24,12.63,12.65,11.83,11.92,155232,8.77247744573497,8.78636893812727,8.21681775004313,8.27932946580846,223492.185887944,0.0,1.0
2020-03-25,12.51,13.35,12.14,12.63,161333,8.6891284913812,9.27257117185763,8.43213588212372,8.77247744573497,232275.979346138,0.0,1.0
2020-03-26,13.05,13.21,12.48,12.5,147681,9.06419878597319,9.17533072511156,8.66829125279275,8.68218274518505,212620.783756684,0.0,1.0
2020-03-27,12.37,12.84,12.13,12.58,99451,8.59188804463512,8.91833811585408,8.42519013592757,8.73774871475423,143182.600100121,0.0,1.0
2020-03-30,11.7,12.37,11.34,12.37,206616,8.1265230494932,8.59188804463512,7.87647618643188,8.59188804463512,297471.278340958,0.0,1.0
2020-03-31,11.89,12.02,11.3,11.46,201915,8.25849222722002,8.34878692776994,7.84869320164728,7.95982514078565,290703.107049863,0.0,1.0
2020-04-01,10.64,11.64,10.51,11.45,138444,7.39027395270151,8.08484857231632,7.29997925215159,7.9528793945895,199321.996644188,0.0,1.0
2020-04-02,10.78,10.83,10.33,10.33,96915,7.48751439944759,7.52224313042833,7.17495582062092,7.17495582062092,139531.444517433,0.0,1.0
2020-04-03,9.99,10.9,9.81,10.7,100501,6.93880044995189,7.57086335380136,6.81377701842123,7.4319484298784,144694.316725445,0.0,1.0
2020-04-06,11.26,11.4,10.31,10.31,173570,7.82091021686269,7.91815066360876,7.16106432822863,7.16106432822863,249893.956816703,0.0,1.0
2020-04-07,11.3,12.09,11.12,11.53,138501,7.84869320164728,8.39740715114298,7.72366977011662,8.00844536415869,199404.061260991,0.0,1.0
2020-04-08,12.05,12.3,11.36,11.5,138128,8.36962416635839,8.54326782126209,7.89036767882417,7.98760812557024,198867.041926471,0.0,1.0
2020-04-09,12.93,12.99,12.18,12.32,137251,8.98084983161941,9.0225243087963,8.45991886690831,8.55715931365438,197604.398611796,0.0,1.0
2020-04-13,12.69,12.8,11.92,12.79,100565,8.81415192291186,8.89055513106949,8.27932946580846,8.88360938487334,144786.459453084,0.0,1.0
2020-04-14,12.6,12.9,12.09,12.69,105601,8.75164020714653,8.96001259303097,8.39740715114298,8.81415192291186,152036.940334163,0.0,1.0
2020-04-15,12.08,12.33,11.81,12.16,111470,8.39046140494683,8.56410505985053,8.20292625765083,8.44602737451602,160486.716404666,0.0,1.0
2020-04-16,11.71,12.15,11.28,12.11,144858,8.13346879568935,8.43908162831987,7.83480170925499,8.41129864353527,208556.42562974,0.0,1.0
2020-04-17,12.29,12.68,12.05,12.05,124213,8.53632207506594,8.80720617671571,8.36962416635839,8.36962416635839,178833.197315626,0.0,1.0
2020-04-20,11.96,12.18,11.82,11.99,117713,8.30711245059305,8.45991886690831,8.20987200384698,8.3279496891815,169474.951539809,0.0,1.0
2020-04-21,11.48,11.76,11.44,11.58,132328,7.97371663317795,8.16819752667009,7.94593364839336,8.04317409513943,190516.607234204,0.0,1.0
2020-04-22,11.47,11.79,11.44,11.68,79812,7.9667708869818,8.18903476525854,7.94593364839336,8.11263155710091,114907.740286079,0.0,1.0
2020-04-23,11.87,12.19,11.47,11.47,110170,8.24460073482772,8.46686461310446,7.9667708869818,7.9667708869818,158615.067249503,0.0,1.0
2020-04-24,12.33,12.51,11.88,12.06,95748,8.56410505985053,8.6891284913812,8.25154648102387,8.37656991255453,137851.279468144,0.0,1.0
2020-04-27,12.96,13.25,12.35,12.35,141001,9.00168707020786,9.20311370989615,8.57799655224283,8.57799655224283,203003.386559382,0.0,1.0
2020-04-28,13.19,13.48,12.98,13.28,127693,9.16143923271926,9.36286587240756,9.01557856260015,9.22395094848459,183843.458130986,0.0,1.0
2020-04-29,14.31,14.51,13.51,13.62,118521,9.93936280668784,10.0782777306108,9.383703110996,9.46010631915363,170638.253476249,0.0,1.0
2020-04-30,13.53,14.0,13.29,14.0,73120,9.3975946033883,9.72404467460725,9.23089669468074,9.72404467460725,105273.066327345,0.0,1.0
2020-05-01,12.98,14.13,12.59,13.19,95131,9.01557856260015,9.81433937515718,8.74469446095038,9.16143923271926,136962.965984501,0.0,1.0
2020-05-04,13.05,13.12,12.75,12.75,61181,9.06419878597319,9.11281900934623,8.85582640008875,8.85582640008875,88084.1284323485,0.0,1.0
2020-05-05,12.15,13.32,12.01,13.26,139963,8.43908162831987,9.25173393326919,8.34184118157379,9.2100594560923,201508.94669549,0.0,1.0
2020-05-06,12.68,12.97,12.03,12.17,117954,8.80720617671571,9.00863281640401,8.35573267396609,8.45297312071216,169821.926498574,0.0,1.0
2020-05-07,12.76,13.08,12.51,12.97,86461,8.8627721462849,9.08503602456164,8.6891284913812,9.00863281640401,124480.50584968,0.0,1.0
2020-05-08,13.27,13.39,12.98,13.03,96181,9.21700520228845,9.30035415664222,9.01557856260015,9.05030729358089,138474.682609825,0.0,1.0
2020-05-11,14.64,15.08,13.29,13.29,287331,10.1685724311607,10.4741852637912,9.23089669468074,9.23089669468074,413679.094924817,0.0,1.0
2020-05-12,14.02,14.95,14.0,14.68,252037,9.73793616699955,10.3838905632413,9.72404467460725,10.1963554159453,362865.260092248,0.0,1.0
2020-05-13,13.64,14.2,13.37,14.15,164688,9.47399781154592,9.86295959853021,9.28646266424993,9.82823086754948,237106.273896579,0.0,1.0
2020-05-14,14.31,14.48,12.91,13.22,297079,9.93936280668784,10.0574404920224,8.96695833922712,9.18227647130771,427713.584128303,0.0,1.0
2020-05-15,14.86,15.03,14.11,14.3,1207608,10.321378847476,10.4394565328105,9.80044788276488,9.9324170604917,1738629.60997583,0.0,1.0
2020-05-18,15.47,15.85,15.34,15.68,243068,10.745069365441,11.0090077208946,10.6547746648911,10.8909300355601,349952.32065174,0.0,1.0
2020-05-19,15.03,15.61,14.96,15.31,242440,10.4394565328105,10.8423098121871,10.3908363094375,10.6339374263026,349048.170136784,0.0,1.0
2020-05-20,15.36,15.45,14.77,15.12,225676,10.6686661572834,10.7311778730487,10.2588671317107,10.5019682485758,324912.534415892,0.0,1.0
2020-05-21,15.71,17.69,15.6,16.37,411688,10.9117672741486,12.2870250209859,10.8353640659909,11.3701865230943,592719.613377627,0.0,1.0
2020-05-22,16.35,16.38,15.64,16.0,213515,11.356295030702,11.3771322692905,10.8631470507755,11.1131939138369,307403.976434399,0.0,1.0
2020-05-26,17.04,17.85,16.62,16.86,328530,11.8355515182363,12.3981569601243,11.543830177998,11.7105280867056,472994.536112181,0.0,1.0
2020-05-27,17.42,17.56,16.85,17.23,173881,12.0994898736899,12.196730320436,11.7035823405094,11.9675206959631,250341.712883823,0.0,1.0
2020-05-28,17.12,17.7,16.76,17.51,216640,11.8911174878054,12.293970767182,11.6410706247441,12.1620015894552,311903.133057388,0.0,1.0
2020-05-29,17.3,17.33,16.7,16.91,195162,12.0161409193361,12.0369781579245,11.5993961475672,11.7452568176863,280980.609553849,0.0,1.0
2020-06-01,16.63,17.4,16.59,17.27,231059,11.5507759241942,12.0855983812976,11.5229929394096,11.9953036807477,332662.601648387,0.0,1.0
2020-06-02,17.32,17.45,16.73,16.76,149497,12.0300324117284,12.1203271122783,11.6202333861557,11.6410706247441,215235.333653435,0.0,1.0
2020-06-03,17.39,17.64,17.21,17.46,139805,12.1828388280437,12.3579802718051,12.0567369885354,12.2318784322969,199560.134080047,0.15,1.0
2020-06-04,17.39,17.45,16.87,17.12,148617,12.1828388280437,12.2248727745464,11.8185446250199,11.9936860687813,212138.539012012,0.0,1.0
2020-06-05,17.8,18.23,17.47,18.0,209540,12.4700707958124,12.771314079082,12.2388840900473,12.6101839508215,299101.108652287,0.0,1.0
2020-06-08,18.41,18.53,17.78,17.78,164296,12.8974159185902,12.9814838115957,12.4560594803115,12.4560594803115,234519.021414223,0.0,1.0
2020-06-09,18.87,18.98,17.81,18.0,259244,13.2196761751112,13.2967384103662,12.4770764535628,12.6101839508215,370049.478913113,0.0,1.0
2020-06-10,17.85,18.69,17.78,18.64,125655,12.5050990845647,13.093574335603,12.4560594803115,13.0585460468507,179362.173368823,0.0,1.0
2020-06-11,16.52,17.38,16.3,17.1,128498,11.573346603754,12.1758331702932,11.4192221332439,11.9796747532804,183420.321941403,0.0,1.0
2020-06-12,16.87,17.27,16.46,17.14,157216,11.8185446250199,12.0987709350382,11.5313126572512,12.0076973842822,224412.903970021,0.0,1.0
2020-06-15,17.15,17.3,16.24,16.24,109777,12.0147030420327,12.1197879082896,11.3771881867412,11.3771881867412,156697.634840709,0.0,1.0
2020-06-16,17.5,17.88,16.99,17.88,125512,12.2599010632987,12.526116057816,11.9026125180254,12.526116057816,179158.052635134,0.0,1.0
2020-06-17,17.05,17.6,16.95,17.39,156063,11.9446464645281,12.3299576408032,11.8745898870236,12.1828388280437,222767.091341043,0.0,1.0
2020-06-18,16.53,17.14,16.45,16.82,152647,11.5803522615044,12.0076973842822,11.5243069995008,11.7835163362676,217891.032415987,0.0,1.0
2020-06-19,16.15,16.57,15.81,16.55,373936,11.3141372669871,11.6083748925062,11.0759449034715,11.5943635770053,533762.87183832,0.0,1.0
2020-06-22,16.51,16.66,15.57,16.03,151623,11.5663409460035,11.6714258122603,10.9078091174606,11.2300693739816,216429.356672644,0.0,1.0
2020-06-23,16.09,16.84,16.02,16.76,148229,11.2721033204843,11.7975276517686,11.2230637162311,11.7414823897649,211584.700937387,0.0,1.0
2020-06-24,15.84,16.08,15.37,15.92,175126,11.0969618767229,11.2650976627339,10.7676959624515,11.1530071387266,249977.95530133,0.0,1.0
2020-06-25,15.56,15.83,15.23,15.73,130905,10.9008034597101,11.0899562189725,10.6696167539451,11.0198996414679,186856.11638889,0.0,1.0
2020-06-26,15.62,15.72,15.09,15.41,324689,10.9428374062129,11.0128939837174,10.5715375454387,10.7957185934533,463466.831474671,0.0,1.0
2020-06-29,16.14,16.24,15.58,15.8,130761,11.3071316092366,11.3771881867412,10.9148147752111,11.0689392457211,186650.568237481,0.0,1.0
2020-06-30,16.0,16.39,15.85,16.07,144910,11.2090524007302,11.482273052998,11.1039675344734,11.2580920049834,206847.101530988,0.0,1.0
2020-07-01,15.55,16.22,15.53,16.04,88873,10.8937978019597,11.3631768712403,10.8797864864588,11.237075031732,126858.894861386,0.0,1.0
2020-07-02,15.22,16.01,15.15,15.87,135608,10.6626110961946,11.2160580584807,10.6135714919414,11.1179788499743,193569.26191715,0.0,1.0
2020-07-06,15.51,15.58,15.1,15.58,85361,10.8657751709579,10.9148147752111,10.5785432031891,10.9148147752111,121845.803835391,0.0,1.0
2020-07-07,15.54,15.58,15.2,15.28,160789,10.8867921442092,10.9148147752111,10.6485997806937,10.7046450426974,229513.06747682,0.0,1.0
2020-07-08,15.51,15.64,15.19,15.39,87039,10.8657751709579,10.9568487217138,10.6415941229433,10.7817072779524,124241.010766376,0.0,1.0
2020-07-09,14.25,15.47,14.14,15.23,196128,9.98306229440035,10.837752539956,9.90600005914533,10.6696167539451,279956.582217028,0.0,1.0
2020-07-10,14.07,14.27,13.93,14.23,112812,9.85696045489214,9.99707360990126,9.75888124638575,9.96905097889944,161029.847615166,0.0,1.0
2020-07-13,13.92,14.31,13.71,14.25,129379,9.75187558863529,10.0250962409031,9.60475677587571,9.98306229440035,184677.876951057,0.0,1.0
2020-07-14,14.05,14.11,13.72,13.88,87610,9.84294913939122,9.88498308589396,9.61176243362616,9.72385295763347,125056.066283416,0.0,1.0
2020-07-15,14.32,14.62,14.21,14.35,128512,10.0321018986535,10.2422716311672,9.95503966339853,10.0531188719049,183440.305789458,0.0,1.0
2020-07-16,13.99,14.37,13.85,14.27,127583,9.80091519288849,10.0671301874058,9.7028359843821,9.99707360990126,182114.234729335,0.0,1.0
2020-07-17,13.75,14.05,13.63,14.01,122559,9.63277940687753,9.84294913939122,9.54871151387206,9.8149265083894,174942.888113562,0.0,1.0
2020-07-20,13.27,13.62,13.09,13.6,122225,9.29650783485562,9.5417058561216,9.17040599534741,9.52769454062069,174466.130595714,0.0,1.0
2020-07-21,14.24,14.52,13.44,13.44,565177,9.9760566366499,10.1722150536627,9.41560401661338,9.41560401661338,806743.663666957,0.0,1.0
2020-07-22,14.02,14.17,13.61,14.1,190622,9.82193216613985,9.9270170323967,9.53470019837114,9.87797742814351,272097.220261127,0.0,1.0
2020-07-23,14.01,14.14,13.905,13.98,187884,9.8149265083894,9.90600005914533,9.74136710200961,9.79390953513803,268188.950548948,0.0,1.0
2020-07-24,13.82,14.15,13.79,14.02,142368,9.68181901113073,9.91300571689579,9.66080203787936,9.82193216613985,203218.605691557,0.0,1.0
2020-07-27,13.63,13.92,13.41,13.92,121587,9.54871151387206,9.75187558863529,9.39458704336202,9.75187558863529,173555.438091561,0.0,1.0
2020-07-28,13.46,13.77,13.43,13.43,154857,9.4296153321143,9.64679072237844,9.40859835886293,9.40859835886293,221045.625573005,0.0,1.0
2020-07-29,13.96,14.09,13.38,13.48,160630,9.77989821963712,9.87097177039305,9.37357007011065,9.44362664761521,229286.10805964,0.0,1.0
2020-07-30,14.35,14.36,13.72,13.72,173763,10.0531188719049,10.0601245296554,9.61176243362616,9.61176243362616,248032.384951549,0.0,1.0
2020-07-31,14.22,14.39,13.67,14.1,344441,9.96204532114898,10.0811415029067,9.57673414487388,9.87797742814351,491661.186242735,0.0,1.0
2020-08-03,14.24,14.32,13.67,14.16,225853,9.9760566366499,10.0321018986535,9.57673414487388,9.92001137464624,322386.573887779,0.0,1.0
2020-08-04,14.19,14.225,13.94,14.08,107083,9.94102834789761,9.96554815002421,9.7658869041362,9.86396611264259,152852.171508127,0.0,1.0
2020-08-05,14.46,14.58,13.77,14.2,435741,10.1301811071599,10.2142490001654,9.64679072237844,9.94803400564807,621984.423905971,0.0,1.0
2020-08-06,14.66,14.88,14.33,14.46,220055,10.2702942621691,10.4244187326791,10.039107556404,10.1301811071599,314110.405958189,0.0,1.0
2020-08-07,15.43,15.44,14.52,14.66,145043,10.8097299089542,10.8167355667047,10.1722150536627,10.2702942621691,207036.948087496,0.0,1.0
2020-08-10,16.2,16.43,15.3,15.5,353877,11.3491655557393,11.5102956839998,10.7186563581983,10.8587695132074,505130.299830802,0.0,1.0
2020-08-11,17.82,18.0,15.77,16.61,491910,12.4840821113133,12.6101839508215,11.0479222724697,11.6363975235081,702161.049714359,0.0,1.0
2020-08-12,18.52,18.76,17.67,17.89,336305,12.9744781538452,13.1426139398562,12.3789972450564,12.5331217155665,480047.715688212,0.0,1.0
2020-08-13,18.35,18.85,18.27,18.41,273603,12.8553819720875,13.2056648596103,12.7993367100838,12.8974159185902,390545.769927421,0.0,1.0
2020-08-14,19.0,19.25,18.16,18.26,341027,13.3107497258671,13.4858911696285,12.7222744748288,12.7923310523334,486787.982153117,0.0,1.0
2020-08-17,20.13,20.2,18.85,18.93,344405,14.1023890516687,14.1514286559219,13.2056648596103,13.2617101216139,491609.799204884,0.0,1.0
2020-08-18,20.03,20.255,19.79,20.13,348736,14.0323324741641,14.1899597735494,13.8641966881532,14.1023890516687,497791.945342009,0.0,1.0
2020-08-19,21.29,21.3,20.08,20.17,301116,14.9150453507216,14.9220510084721,14.0673607629164,14.1304116826705,429818.31360572,0.0,1.0
2020-08-20,22.21,22.25,21.04,21.04,309705,15.5595658637636,15.5875884947655,14.7399039069602,14.7399039069602,442078.404386547,0.0,1.0
2020-08-21,22.22,22.7599,21.835,22.1,1259262,15.7066846765232,16.0883245980738,15.4345391499498,15.621860096812,1781458.1635947,0.2,1.0
2020-08-24,22.45,22.635,21.9,22.52,230246,15.8692651209697,16.0000363480244,15.4804857972934,15.9187461258012,325725.398157829,0.0,1.0
2020-08-25,22.12,22.5539,21.89,22.5,210341,15.6359975267639,15.9427090695696,15.4734170823174,15.9046086958493,297566.107441241,0.0,1.0
2020-08-26,22.15,22.595,21.8,22.02,329348,15.6572036716917,15.9717614881207,15.409798647534,15.5653103770046,465923.440287712,0.0,1.0
2020-08-27,21.99,22.44,21.81,22.18,321470,15.5441042320768,15.8621964059937,15.41686736251,15.6784098166195,454778.557481116,0.0,1.0
2020-08-28,21.26,22.22,21.18,22.17,261865,15.0280880388336,15.7066846765232,14.9715383190262,15.6713411016436,370456.300602834,0.0,1.0
2020-08-31,21.12,21.41,20.85,21.3,289356,14.9291260291706,15.1341187634726,14.7382707248204,15.0563628987374,409347.386314449,0.0,1.0
2020-09-01,21.67,21.95,20.9,21.14,156604,15.3179053528469,15.515829372173,14.7736142997001,14.9432634591225,221545.217954313,0.0,1.0
2020-09-02,21.62,22.07,21.33,21.72,142279,15.2825617779672,15.6006539518842,15.0775690436652,15.3532489277266,201279.865554658,0.0,1.0
2020-09-03,21.34,21.7,21.18,21.56,211987,15.0846377586411,15.3391114977747,14.9715383190262,15.2401494881116,299894.677776308,0.0,1.0
2020-09-04,21.42,21.7,21.06,21.7,186321,15.1411874784486,15.3391114977747,14.886713739315,15.3391114977747,263585.390886985,0.0,1.0
2020-09-08,21.17,21.64,21.14,21.36,248472,14.9644696040502,15.2966992079191,14.9432634591225,15.098775188593,351509.433957908,0.0,1.0
2020-09-09,21.4,21.74,21.25,21.28,134184,15.1270500484967,15.3673863576784,15.0210193238577,15.0422254687855,189827.99625796,0.0,1.0
2020-09-10,21.21,21.7298,21.18,21.56,293579,14.992744463954,15.360176268403,14.9715383190262,15.2401494881116,415321.598055025,0.0,1.0
2020-09-11,21.94,22.12,21.06,21.26,273222,15.5087606571971,15.6359975267639,14.886713739315,15.0280880388336,386522.870041079,0.0,1.0
2020-09-14,22.04,22.35,21.71,22.0,202693,15.5794478069564,15.7985779712103,15.3461802127506,15.5511729470527,286746.602020469,0.0,1.0
2020-09-15,21.88,22.4,21.84,22.08,100100,15.4663483673415,15.83392154609,15.4380735074378,15.6077226668602,141609.8970475,0.0,1.0
2020-09-16,21.88,22.23,21.79,21.96,136140,15.4663483673415,15.7137533914992,15.4027299325581,15.522898087149,192595.118721745,0.0,1.0
2020-09-17,22.1,22.52,21.28,21.62,102358,15.621860096812,15.9187461258012,15.0422254687855,15.2825617779672,144804.254165715,0.0,1.0
2020-09-18,22.04,22.63,21.91,22.26,420495,15.5794478069564,15.9965019905365,15.4875545122693,15.734959536427,594867.668920965,0.0,1.0
2020-09-21,20.8,21.83,20.575,21.63,160002,14.7029271499407,15.4310047924618,14.5438810629822,15.2896304929432,226352.315158783,0.0,1.0
2020-09-22,20.56,21.14,20.42,20.92,135870,14.5332779905183,14.9432634591225,14.4343159808553,14.7877517296519,192213.153964474,0.0,1.0
2020-09-23,19.93,20.78,19.91,20.5,133187,14.0879489470346,14.6887897199889,14.0738115170827,14.4908657006627,188417.556024629,0.0,1.0
2020-09-24,20.09,20.44,19.5547,20.04,110967,14.2010483866495,14.4484534108071,13.8226600739878,14.1657048117698,156983.271185514,0.0,1.0
2020-09-25,20.18,20.49,19.93,19.93,81647,14.2646668214329,14.4837969856868,14.0879489470346,14.0879489470346,115504.727914458,0.0,1.0
2020-09-28,20.43,20.86,20.4,20.4,87110,14.4413846958312,14.7453394397963,14.4201785509034,14.4201785509034,123233.148169907,0.0,1.0
2020-09-29,20.67,20.84,20.26,20.39,140112,14.6110338552536,14.7312020098445,14.3212165412403,14.4131098359275,198214.244706487,0.0,1.0
2020-09-30,20.94,21.31,20.6,20.6,94862,14.8018891596038,15.0634316137133,14.5615528504221,14.5615528504221,134199.780756443,0.0,1.0
2020-10-01,21.3,21.39,20.77,21.17,84165,15.0563628987374,15.1199813335208,14.6817210050129,14.9644696040502,119066.902947081,0.0,1.0
2020-10-02,21.79,21.995,20.79,20.85,96422,15.4027299325581,15.5476385895647,14.6958584349648,14.7382707248204,136406.688242898,0.0,1.0
2020-10-05,22.42,22.4999,21.6,21.88,85719,15.8480589760419,15.9045380086996,15.2684243480154,15.4663483673415,121265.322327819,0.0,1.0
2020-10-06,22.08,22.87,22.07,22.65,89282,15.6077226668602,16.1661511499589,15.6006539518842,16.0106394204883,126305.842439509,0.0,1.0
2020-10-07,23.77,23.85,22.3,22.34,289979,16.8023354977928,16.8588852176003,15.7632343963307,15.7915092562344,410228.734624746,0.0,1.0
2020-10-08,24.08,24.58,23.29,24.45,191619,17.0214656620468,17.3749014108434,16.4630371789481,17.2830081161563,271080.388235213,0.0,1.0
2020-10-09,24.02,24.76,24.01,24.18,149099,16.9790533721912,17.5021382804102,16.9719846572152,17.0921528118061,210928.012386465,0.0,1.0
2020-10-12,24.69,24.99,23.87,24.13,119668,17.4526572755787,17.6647187248567,16.8730226475522,17.0568092369264,169292.439159643,0.0,1.0
2020-10-13,24.96,25.08,23.76,24.68,87057,17.6435125799289,17.7283371596401,16.7952667828169,17.4455885606027,123158.169902739,0.0,1.0
2020-10-14,24.79,25.15,24.57,24.99,62484,17.523344425338,17.7778181644716,17.3678326958675,17.6647187248567,88395.1329382218,0.0,1.0
2020-10-15,25.29,25.46,24.48,24.48,69819,17.8767801741347,17.9969483287255,17.3042142610841,17.3042142610841,98771.8421774164,0.0,1.0
2020-10-16,25.28,25.81,25.22,25.23,77009,17.8697114591587,18.2443533528832,17.8272991693031,17.8343678842791,108943.422195114,0.0,1.0
2020-10-19,24.81,25.55,24.76,25.27,83477,17.5374818552899,18.0605667635089,17.5021382804102,17.8626427441828,118093.600158183,0.0,1.0
2020-10-20,23.73,25.06,23.44,25.06,97196,16.7740606378891,17.7141997296882,16.5690679035871,17.7141997296882,137501.653880408,0.0,1.0
2020-10-21,22.57,23.75,22.49,23.68,112456,15.9540897006809,16.788198067841,15.8975399808734,16.7387170630094,159089.736087649,0.0,1.0
2020-10-22,23.46,23.56,22.24,22.77,89529,16.5832053335389,16.6538924832982,15.7208221064751,16.0954640001995,126655.269458198,0.0,1.0
2020-10-23,23.74,23.91,23.165,23.7,74797,16.781129352865,16.9012975074559,16.3746782417489,16.7528544929613,105814.140554065,0.0,1.0
2020-10-26,23.39,23.54,22.85,23.36,108375,16.5337243287074,16.6397550533464,16.152013720007,16.5125181837796,153316.409515712,0.0,1.0
2020-10-27,23.5,23.65,23.07,23.2,102583,16.6114801934426,16.7175109180816,16.3075254494775,16.3994187441647,145122.558130107,0.0,1.0
2020-10-28,23.65,24.045,22.83,23.08,151711,16.7175109180816,16.996725159631,16.1378762900551,16.3145941644535,214623.167741991,0.0,1.0
2020-10-29,25.3,25.81,24.4,25.4,236316,17.8838488891106,18.2443533528832,17.2476645412766,17.9545360388699,334312.531774995,0.0,1.0
2020-10-30,25.02,26.5,24.87,25.15,209928,17.6859248697845,18.7320946862226,17.5798941451455,17.7778181644716,296981.842831044,0.0,1.0
2020-11-02,26.01,26.62,25.27,25.27,206394,18.3857276524018,18.8169192659338,17.8626427441828,17.8626427441828,291982.348563654,0.0,1.0
2020-11-03,25.99,26.67,25.57,26.61,129261,18.37159022245,18.8522628408134,18.0747041934608,18.8098505509578,182863.505517052,0.0,1.0
2020-11-04,24.93,25.58,24.67,25.53,91634,17.6223064350011,18.0817729084367,17.4385198456268,18.0464293335571,129633.179880625,0.0,1.0
2020-11-05,26.22,26.33,25.01,25.01,100534,18.5341706668964,18.6119265316317,17.6788561548085,17.6788561548085,142223.870027706,0.0,1.0
2020-11-06,26.42,26.65,25.15,26.18,183788,18.6755449664151,18.8381254108616,17.7778181644716,18.5058958069927,260001.995590069,0.0,1.0
2020-11-09,25.68,27.89,25.65,26.75,288389,18.152460058196,19.7146460678773,18.1312539132682,18.9088125606209,407979.386609706,0.0,1.0
2020-11-10,27.17,27.44,25.9139,26.2,174785,19.2056985896101,19.3965538939603,18.3177973014831,18.5200332369446,247265.592961511,0.0,1.0
2020-11-11,29.11,29.21,27.06,27.4,238781,20.5770292949411,20.6477164447004,19.1279427248748,19.3682790340565,337799.72854045,0.0,1.0
2020-11-12,28.7,30.11,28.17,28.95,280909,20.2872119809278,21.2839007925344,19.9125700872034,20.4639298553262,397397.548149014,0.0,1.0
2020-11-13,29.23,29.46,28.38,28.79,153903,20.6618538746523,20.8244343190987,20.061013101698,20.3508304157112,217724.155697317,0.0,1.0
2020-11-16,30.16,30.75,29.7,29.71,271225,21.3192443674141,21.7362985509941,20.9940834785211,21.0011521934971,383697.74552156,0.0,1.0
2020-11-17,30.32,30.93,29.52,30.15,204986,21.432343807029,21.8635354205609,20.8668466089543,21.3121756524381,289990.4730887,0.0,1.0
2020-11-18,30.34,31.45,30.3,30.41,181066,21.4464812369808,22.2311085993094,21.4182063770771,21.4959622418124,256151.224963064,0.0,1.0
2020-11-19,30.77,31.57,29.58,31.5,245883,21.750435980946,22.3159331790206,20.9092588988099,22.2664521741891,347846.816340963,0.0,1.0
2020-11-20,27.86,28.78,27.33,28.28,200497,21.2626946476066,21.9648367537013,20.8581997386607,21.5832377829976,262706.421390892,2.22,1.0
2020-11-23,28.81,29.065,26.69,28.15,468907,21.9877326919435,22.1823481670024,20.3697530561601,21.4840220506147,614397.621586054,0.0,1.0
2020-11-24,28.89,29.42,27.86,29.42,251724,22.0487885272561,22.4532834362019,21.2626946476066,22.4532834362019,329827.93367582,0.0,1.0
2020-11-25,28.01,28.64,27.8,28.6,161310,21.3771743388177,21.8579890419043,21.2169027711222,21.827461124248,211360.632999819,0.0,1.0
2020-11-27,28.22,28.2898,27.33,28.2,102709,21.5374459065132,21.5907171228234,20.8581997386607,21.5221819476851,134577.14496794,0.0,1.0
2020-11-30,27.22,28.41,27.03,28.4,245441,20.7742479651059,21.6824535153806,20.6292403562386,21.6748215359665,321595.469122241,0.0,1.0
2020-12-01,28.03,28.245,27.42,27.42,275934,21.3924382976458,21.5565258550484,20.9268875533874,20.9268875533874,361549.717352751,0.0,1.0
2020-12-02,27.98,28.355,27.26,27.91,213075,21.3542784005755,21.6404776286032,20.8047758827622,21.300854544677,279187.073810901,0.0,1.0
2020-12-03,27.91,28.28,27.5,28.04,134558,21.300854544677,21.5832377829976,20.9879433887,21.4000702770599,176308.127550615,0.0,1.0
2020-12-04,26.26,28.0,25.5,28.0,285782,20.041577941355,21.3695423594036,19.4615475058854,21.3695423594036,374453.316099152,0.0,1.0
2020-12-07,25.57,26.24,25.3,26.2,350761,19.5149713617839,20.0263139825268,19.308907917604,19.9957860648705,459593.744911349,0.0,1.0
2020-12-08,25.62,25.93,24.81,25.29,241545,19.5531312588543,19.7897226206906,18.9349409263144,19.3012759381899,316490.633549943,0.0,1.0
2020-12-09,26.11,26.79,25.73,25.98,167679,19.9270982501439,20.4460728503008,19.6370830324091,19.8278825177609,219705.781295497,0.0,1.0
2020-12-10,26.12,26.32,25.47,25.77,122389,19.9347302295579,20.0873698178394,19.4386515676432,19.6676109500654,160363.378043611,0.0,1.0
2020-12-11,26.06,26.615,25.81,25.81,132444,19.8889383530735,20.3125132105545,19.6981388677217,19.6981388677217,173538.203936694,0.0,1.0
2020-12-14,25.83,26.45,24.535,26.37,268614,19.7134028265498,20.1865855502223,18.7250614924274,20.1255297149098,351958.496513629,0.0,1.0
2020-12-15,27.2,27.25,25.9,26.04,169170,20.7589840062778,20.7971439033482,19.7668266824483,19.8736743942454,221659.402917237,0.0,1.0
2020-12-16,27.74,28.135,27.0805,27.21,202641,21.1711108946377,21.4725740814936,20.6677818522796,20.7666159856919,265515.653286941,0.0,1.0
2020-12-17,29.72,29.86,27.5101,28.04,346962,22.6822428186241,22.7890905304211,20.9956516879082,21.4000702770599,454616.006117931,0.0,1.0
2020-12-18,29.17,29.76,28.64,29.73,786526,22.2624839508501,22.7127707362804,21.8579890419043,22.6898747980382,1030566.19695503,0.0,1.0
2020-12-21,28.76,29.06,28.33,28.75,201382,21.9495727948731,22.1785321772953,21.621397680068,21.9419408154591,263866.015713655,0.0,1.0
2020-12-22,27.9,28.98,27.21,28.81,297821,21.2932225652629,22.1174763419827,20.7666159856919,21.9877326919435,390227.729716937,0.0,1.0
2020-12-23,28.28,28.4599,27.59,28.01,111366,21.5832377829976,21.7205370926568,21.0566312034266,21.3771743388177,145920.20491388,0.0,1.0
2020-12-24,28.37,28.48,27.78,28.33,63388,21.6519255977243,21.7358773712791,21.201638812294,21.621397680068,83055.7795833646,0.0,1.0
2020-12-28,29.58,29.88,28.25,28.8,473514,22.5753951068271,22.8043544892493,21.5603418447554,21.9801007125294,620434.063444774,0.0,1.0
2020-12-29,28.16,30.25,27.0,29.78,349982,21.4916540300288,23.08673772757,20.6063444179963,22.7280346951086,458573.039852103,0.0,1.0
2020-12-30,27.82,28.62,27.34,28.23,138303,21.2321667299503,21.8427250830761,20.8658317180748,21.5450778859273,181215.111436204,0.0,1.0
2020-12-31,27.67,28.1998,27.66,27.81,122550,21.1176870387392,21.5220293080968,21.1100550593251,21.2245347505362,160574.332491029,0.0,1.0
2021-01-04,27.94,28.6,27.37,27.92,195253,21.3237504829192,21.827461124248,20.888727656317,21.308486524091,255835.333674996,0.0,1.0
2021-01-05,28.24,28.415,27.17,27.95,170929,21.5527098653413,21.6862695050876,20.7360880680356,21.3313824623332,223964.178525982,0.0,1.0
2021-01-06,29.91,30.47,28.42,28.42,201360,22.8272504274915,23.2546412746796,21.6900854947947,21.6900854947947,263837.189640094,0.0,1.0
2021-01-07,30.04,30.29,29.43,30.11,136432,22.9264661598744,23.1172656452263,22.460915415616,22.9798900157729,178763.584907516,0.0,1.0
2021-01-08,30.82,32.81,29.79,30.2,459652,23.5217605541721,25.0405244575726,22.7356666745226,23.0485778304996,602271.016549706,0.0,1.0
2021-01-11,31.17,31.18,30.01,30.49,171550,23.7888798336647,23.7965118130787,22.9035702216322,23.2699052335077,224777.859966022,0.0,1.0
2021-01-12,31.86,32.095,31.3,31.3,171993,24.3154864132357,24.4948379294664,23.8880955660476,23.8880955660476,225358.312265439,0.0,1.0
2021-01-13,32.31,32.52,31.09,32.0,191545,24.6589254868689,24.8191970545645,23.7278239983521,24.4223341250327,250976.830004033,0.0,1.0
2021-01-14,33.86,34.14,32.5,32.5,341245,25.8418822960502,26.0555777196443,24.8039330957363,24.8039330957363,447125.157820491,0.0,1.0
2021-01-15,33.14,33.76,32.1426,33.17,196281,25.292379778237,25.7655625019095,24.5311661514774,25.3152757164792,257182.297475901,0.0,1.0
2021-01-19,31.64,33.57,31.4,33.57,162185,24.1475828661261,25.6205548930421,23.9644153601883,25.6205548930421,212507.124561873,0.0,1.0
2021-01-20,32.13,32.53,31.59,31.59,127166,24.5215498574156,24.8268290339785,24.1094229690557,24.1094229690557,166622.566834388,0.0,1.0
2021-01-21,32.75,33.31,31.8374,32.38,166371,24.9947325810881,25.4221234282762,24.2982381397599,24.7123493427675,217991.940194737,0.0,1.0
2021-01-22,33.58,33.59,32.28,32.51,103294,25.6281868724562,25.6358188518703,24.6360295486267,24.8115650751504,135343.656469427,0.0,1.0
2021-01-25,33.8,35.95,33.63,33.76,140034,25.7960904195658,27.4369659935914,25.6663467695265,25.7655625019095,183483.199314963,0.0,1.0
2021-01-26,33.88,34.46,33.0,34.14,108013,25.8571462548784,26.2998010608946,25.18553206644,26.0555777196443,141526.84924809,0.0,1.0
2021-01-27,34.26,35.2,33.1,33.25,164130,26.1471614726131,26.864567537536,25.2618518605807,25.3763315517918,215055.611519809,0.0,1.0
2021-01-28,32.38,34.54,31.77,34.04,149046,24.7123493427675,26.3608568962072,24.246798598509,25.9792579255035,195291.407266078,0.0,1.0
2021-01-29,32.69,33.27,32.1043,32.89,210206,24.9489407046037,25.3915955106199,24.5019356703215,25.1015802928852,275427.891763437,0.0,1.0
2021-02-01,30.87,32.66,30.16,32.66,166557,23.5599204512425,24.9260447663615,23.0180499128433,24.9260447663615,218235.651543927,0.0,1.0
2021-02-02,31.57,32.27,30.27,31.13,126271,24.0941590102276,24.6283975692127,23.1020016863981,23.7583519160084,165449.869750915,0.0,1.0
2021-02-03,31.96,32.14,30.95,31.87,65866,24.3918062073764,24.5291818368297,23.6209762865551,24.3231183926497,86302.6436871,0.0,1.0
2021-02-04,34.17,34.29,31.81,32.15,347207,26.0784736578865,26.1700574108553,24.2773265161653,24.5368138162438,454937.023755305,0.0,1.0
2021-02-05,33.3,34.8889,32.8737,34.51,136626,25.4144914488621,26.6271366579642,25.0891401664402,26.3379609579649,179017.778465274,0.0,1.0
2021-02-08,34.34,34.43,33.28,33.6,107464,26.2082173079257,26.2769051226524,25.399227490034,25.6434508312843,140807.507685157,0.0,1.0
2021-02-09,34.72,35.9,33.87,34.35,213422,26.4982325256605,27.398806096521,25.8495142754643,26.2158492873398,279641.73960751,0.0,1.0
2021-02-10,34.04,34.94,33.1388,34.88,139422,25.9792579255035,26.6661360727701,25.2914639407073,26.6203441962856,182681.310359561,0.0,1.0
2021-02-11,34.76,35.56,34.19,34.27,122230,26.5287604433168,27.1393187964426,26.0937376167146,26.1547934520272,160155.044148335,0.0,1.0
2021-02-12,35.18,35.54,34.6,34.75,73696,26.8493035787078,27.1240548376144,26.4066487726916,26.5211284639027,96562.1053223898,0.0,1.0
2021-02-16,34.45,35.74,33.95,35.28,151973,26.2921690814805,27.2766944258959,25.9105701107769,26.9256233728485,199126.585325656,0.0,1.0
2021-02-17,33.23,34.09,32.59,34.05,185003,25.3610675929636,26.0174178225739,24.872620910463,25.9868899049176,242405.003948085,0.0,1.0
2021-02-18,34.78,35.5526,33.2901,34.9,199579,26.5440244021449,27.1336711316762,25.4069357892422,26.6356081551138,261503.587957789,0.0,1.0
2021-02-19,35.08,35.68,34.22,35.1,137197,26.7729837845671,27.2309025494115,26.1166335549568,26.7882477433952,179765.946101768,0.0,1.0
2021-02-22,36.42,38.5586,34.5575,34.83,468191,27.7956690260528,29.4278441435464,26.3742128601818,26.5821842992153,613459.463919277,0.0,1.0
2021-02-23,34.82,36.73,33.15,36.73,282587,26.5745523198012,28.0322603878891,25.3000117576511,28.0322603878891,370266.984052569,0.0,1.0
2021-02-24,36.0,36.8219,35.02,35.31,178223,27.4751258906618,28.1023982787044,26.7271919080827,26.9485193110908,233521.332187259,0.0,1.0
2021-02-25,35.22,37.92,35.2,36.5,211277,26.8798314963641,28.9404659381637,26.864567537536,27.8567248613654,276831.197435391,0.0,1.0
2021-02-26,36.17,36.62,35.25,35.44,257108,27.604869540701,27.9483086143343,26.9027274346063,27.0477350434737,336882.460041644,0.0,1.0
2021-03-01,36.32,38.05,35.52,36.75,239381,27.7193492319121,29.0396816705467,27.1087908787863,28.0475243467172,313655.196132476,0.0,1.0
2021-03-02,37.4,38.9399,36.4,37.23,367218,28.543603008632,29.718851518605,27.7804050672247,28.4138593585927,481156.958210449,0.0,1.0
2021-03-03,36.46,38.41,36.07,38.31,183319,27.8261969437091,29.3144329294533,27.5285497465603,29.2381131353126,240198.499044659,0.0,1.0
2021-03-04,35.49,37.0,34.58,36.8,255585,27.0858949405441,28.238323832069,26.3913848138635,28.0856842437876,334886.909585635,0.0,1.0
2021-03-05,35.89,35.94,33.6,35.5,236425,27.391174117107,27.4293340141773,25.6434508312843,27.0935269199581,309782.020066842,0.0,1.0
2021-03-08,36.96,37.41,36.245,36.38,380079,28.2077959144128,28.551234988046,27.6621093863066,27.7651411083965,498008.418758529,0.0,1.0
2021-03-09,35.23,37.7999,35.11,37.21,231791,26.8874634757782,28.8488058654007,26.7958797228093,28.3985953997646,303710.200754207,0.0,1.0
2021-03-10,36.94,37.17,35.23,35.23,205547,28.1925319555846,28.3680674821083,26.8874634757782,26.8874634757782,269323.315549029,0.0,1.0
2021-03-11,36.37,37.24,36.23,37.0,177692,27.9254126760921,28.5934112746128,27.8179186487439,28.4091357991588,231425.695117226,0.22,1.0
2021-03-12,36.7,37.19,36.25,36.42,158351,28.1787914548413,28.5550205505599,27.8332749383651,27.963803400145,206236.016520203,0.0,1.0
2021-03-15,37.99,38.25,36.65,37.32,227229,29.1692721354066,29.3689039004818,28.1404007307884,28.6548364330975,295942.581972132,0.0,1.0
2021-03-16,37.62,38.2,37.37,38.0,167791,28.885180777415,29.3305131764288,28.6932271571504,29.1769502802172,218530.653093074,0.0,1.0
2021-03-17,37.99,38.42,37.0,37.3,171014,29.1692721354066,29.4994323622617,28.4091357991588,28.6394801434763,222728.281660273,0.0,1.0
2021-03-18,38.95,40.38,37.99,37.99,262200,29.9063740372226,31.004348745136,29.1692721354066,29.1692721354066,341488.740403263,0.0,1.0
2021-03-19,39.41,39.95,38.33,39.09,547351,30.2595686985094,30.6741885182809,29.4303290589664,30.0138680645708,712868.81597432,0.0,1.0
2021-03-22,38.7,40.415,37.87,39.99,249782,29.714420416958,31.0312222519731,29.0771343976796,30.7049010975233,325315.562758993,0.0,1.0
2021-03-23,37.37,38.545,36.98,38.3,193359,28.6932271571504,29.595409172394,28.3937795095377,29.4072946245347,251830.363675189,0.0,1.0
2021-03-24,36.01,37.95,35.8,37.51,184583,27.6489994629111,29.1385595561643,27.4877584218888,28.8007211844986,240400.519335833,0.0,1.0
2021-03-25,36.34,36.57,34.65,35.28,198958,27.9023782416603,28.0789755723037,26.6047717686717,27.0884948917385,259122.489752679,0.0,1.0
2021-03-26,36.39,37.3719,35.7,36.64,192971,27.9407689657132,28.6946860046644,27.410976973783,28.1327225859778,251325.033273677,0.0,1.0
2021-03-29,35.69,37.659,35.53,36.95,161612,27.4032988289724,28.9151255421763,27.2804485120031,28.3707450751059,210483.1362092,0.0,1.0
2021-03-30,37.64,37.66,35.56,35.56,237656,28.9005370670362,28.9158933566573,27.3034829464348,27.3034829464348,309522.685313798,0.0,1.0
2021-03-31,37.19,38.26,36.78,38.26,268235,28.5550205505599,29.3765820452923,28.240216613326,29.3765820452923,349348.711983483,0.0,1.0
2021-04-01,37.9,38.18,37.18,37.18,122977,29.1001688321113,29.3151568868077,28.5473424057493,28.5473424057493,160164.991718429,0.0,1.0
2021-04-05,38.27,38.64,37.47,38.08,151241,29.3842601901029,29.6683515480945,28.7700086052562,29.2383754387018,196975.967152288,0.0,1.0
2021-04-06,38.67,39.18,37.98,38.2,245709,29.6913859825263,30.082971367866,29.161593990596,29.3305131764288,320010.895941058,0.0,1.0
2021-04-07,39.04,39.3,38.4,38.73,132803,29.9754773405179,30.175109105593,29.4840760726405,29.7374548513898,172962.353896928,0.0,1.0
2021-04-08,39.58,39.58,38.31,39.16,124978,30.3900971602894,30.3900971602894,29.4149727693453,30.0676150782448,162771.090000454,0.0,1.0
2021-04-09,39.75,40.56,39.55,39.88,152899,30.5206256220693,31.1425553517265,30.3670627258576,30.6204415046069,199135.342940193,0.0,1.0
2021-04-12,39.6,39.95,38.75,39.75,127998,30.4054534499105,30.6741885182809,29.7528111410109,30.5206256220693,166704.331785419,0.0,1.0
2021-04-13,39.18,39.64,38.32,39.64,142225,30.082971367866,30.4361660291529,29.4226509141558,30.4361660291529,185233.547306843,0.0,1.0
2021-04-14,39.56,40.09,39.12,39.12,120503,30.3747408706682,30.7816825456291,30.0369024990025,30.0369024990025,156942.859209819,0.0,1.0
2021-04-15,40.45,40.48,39.26,39.74,102126,31.0580957588101,31.0811301932419,30.1443965263507,30.5129474772587,133008.692228923,0.0,1.0
2021-04-16,40.96,41.11,40.38,40.94,114049,31.4496811441499,31.5648533163086,31.004348745136,31.4343248545287,148537.182891883,0.0,1.0
2021-04-19,39.98,41.0897,39.1,41.0,165571,30.6972229527127,31.5492666823431,30.0215462093814,31.4803937233922,215639.329661742,0.0,1.0
2021-04-20,38.93,39.88,38.38,39.79,176097,29.8910177476014,30.6204415046069,29.4687197830193,30.5513382013116,229348.37039967,0.0,1.0
2021-04-21,39.81,40.9099,38.89,38.89,131769,30.5666944909328,31.4112136386489,29.8603051683591,29.8603051683591,171615.674424857,0.0,1.0
2021-04-22,39.81,40.28,39.3,39.82,127125,30.5666944909328,30.9275672970302,30.175109105593,30.5743726357434,165567.338382017,0.0,1.0
2021-04-23,39.95,40.44,39.43,39.9,119297,30.6741885182809,31.0504176139995,30.2749249881306,30.635797794228,155372.167291717,0.0,1.0
2021-04-26,41.09,41.12,40.04,40.25,171582,31.5494970266875,31.5725314611192,30.7432918215762,30.9045328625985,223468.043691353,0.0,1.0
2021-04-27,41.0,41.585,40.87,40.9,177153,31.4803937233922,31.9295651948113,31.3805778408546,31.4036122752864,230723.702626466,0.0,1.0
2021-04-28,46.52,47.46,41.47,42.82,420175,35.7187296588343,36.4404752710291,31.8412665294896,32.8778160789184,547235.055297258,0.0,1.0
2021-04-29,48.13,48.91,47.1062,47.34,267576,36.9549109733382,37.5538062685637,36.1688225076307,36.3483375333021,348490.431739678,0.0,1.0
2021-04-30,46.47,48.0,45.84,48.0,262781,35.6803389347814,36.8550950908006,35.1966158117146,36.8550950908006,342245.433607589,0.0,1.0
2021-05-03,47.91,48.36,45.84,46.57,269193,36.7859917875054,37.1315083039816,35.1966158117146,35.7571203828872,350596.409211959,0.0,1.0
2021-05-04,46.7,47.69,45.2597,47.54,232905,35.8569362654248,36.6170726016725,34.7510530683564,36.5019004295138,303334.992691159,0.0,1.0
2021-05-05,46.15,46.99,45.57,46.99,144500,35.4346383008427,36.0796024649317,34.9893059018289,36.0796024649317,188196.502624987,0.0,1.0
2021-05-06,46.01,46.81,44.54,46.34,235903,35.3271442734945,35.9413958583412,34.1984569863388,35.5805230522438,307239.5817214,0.0,1.0
2021-05-07,46.63,46.82,45.6609,46.0,216351,35.8031892517507,35.9490740031518,35.0591002381571,35.3194661286839,281775.097158606,0.0,1.0
2021-05-10,46.63,48.64,46.55,46.66,326394,35.8031892517507,37.346496358678,35.741764093266,35.8262236861825,425094.873894671,0.0,1.0
2021-05-11,44.82,46.445,43.64,45.79,208628,34.4134450410351,35.6611435727549,33.5074239533862,35.1582250876617,271716.67785222,0.0,1.0
2021-05-12,42.06,45.0,41.81,44.56,213908,32.2942770733141,34.5516516476256,32.1023234530495,34.2138132759599,278593.338986198,0.0,1.0
2021-05-13,43.29,44.0864,42.05,42.06,144788,33.2386888850158,33.8501763377307,32.2865989285035,32.2942770733141,188571.593232295,0.0,1.0
2021-05-14,44.92,45.31,43.52,43.62,139782,34.4902264891409,34.7896741367537,33.4152862156592,33.4920676637651,182051.789134435,0.0,1.0
2021-05-17,46.55,46.61,44.61,45.03,145804,35.741764093266,35.7878329621295,34.2522040000128,34.5746860820573,189894.829541409,0.0,1.0
2021-05-18,45.5,47.54,45.44,47.1,156569,34.9355588881548,36.5019004295138,34.8894900192913,36.1640620578481,203915.143387485,0.0,1.0
2021-05-19,44.58,44.93,43.36,44.93,164080,34.2291695655811,34.4979046339515,33.2924358986899,34.4979046339515,213697.454330158,0.0,1.0
2021-05-20,44.03,44.42,43.1,44.42,99532,33.806871600999,34.1063192486118,33.0928041336147,34.1063192486118,129630.271967268,0.0,1.0
2021-05-21,43.99,44.78,43.35,44.38,124717,33.7761590217567,34.3827324617928,33.2847577538793,34.0756066693694,162431.164137581,0.0,1.0
2021-05-24,43.96,44.3199,43.39,43.99,136758,33.7531245873249,34.0294610190578,33.3154703331217,33.7761590217567,178113.337757702,0.0,1.0
2021-05-25,43.2,44.33,43.12,43.81,151181,33.1695855817206,34.0372159453165,33.1081604232359,33.6379524151662,196897.823275765,0.0,1.0
2021-05-26,46.76,46.97,44.05,44.84,307861,35.9030051342883,36.0642461753105,33.8222278906202,34.4288013306563,400957.532834817,0.0,1.0
2021-05-27,46.46,47.8,45.83,47.51,223847,35.6726607899708,36.701532194589,35.188937666904,36.478865995082,291537.872132148,0.0,1.0
2021-05-28,45.94,46.79,45.02,46.79,146408,35.465350880085,36.1215447905785,34.7551174710803,36.1215447905785,189649.428331946,0.25,1.0
2021-06-01,46.94,47.49,45.92,45.99,224328,36.2373437159598,36.6619397756909,35.4499110233675,35.5039505218788,290583.007478066,0.0,1.0
2021-06-02,46.97,47.41,45.86,47.41,154342,36.260503501036,36.6001803488209,35.403591453215,36.6001803488209,199926.725777343,0.0,1.0
2021-06-03,47.07,47.861,45.85,46.81,186565,36.3377027846235,36.9483491178004,35.3958715248563,36.136984647296,241666.750428593,0.0,1.0
2021-06-04,48.09,48.53,46.24,47.5,179478,37.1251354772157,37.4648123250006,35.6969487308475,36.6696597040496,232486.613423863,0.0,1.0
2021-06-07,51.88,52.84,48.6,48.84,377614,40.0509883251809,40.7921014476207,37.5188518235118,37.7041301041217,489141.844913799,0.0,1.0
2021-06-08,51.74,52.46,50.76,52.08,183684,39.9429093281585,40.4987441699883,39.1863563490012,40.2053868923559,237934.850511756,0.0,1.0
2021-06-09,49.71,51.475,49.3501,51.41,191865,38.3757638713328,39.7383312266517,38.0979236497014,39.6881516923198,248532.099112813,0.0,1.0
2021-06-10,49.08,50.32,48.6,48.77,131936,37.8894083847317,38.8466795012163,37.5188518235118,37.6500906056105,170903.1403776,0.0,1.0
2021-06-11,50.61,50.66,49.1701,49.3,147346,39.07055742362,39.1091570654137,37.958964939244,38.0592468086241,190864.465514172,0.0,1.0
2021-06-14,48.26,51.58,48.1802,50.94,293135,37.2563742593144,39.8193904744185,37.1947692310116,39.3253150594587,379712.072933753,0.0,1.0
2021-06-15,46.46,48.02,45.52,48.02,276162,35.8667871547399,37.0710959787045,35.1411138890176,37.0710959787045,357726.11760974,0.0,1.0
2021-06-16,44.62,46.465,44.19,46.17,226569,34.4463203367304,35.8706471189193,34.1143634173043,35.6429092323362,293485.884157564,0.0,1.0
2021-06-17,42.16,44.68,41.76,44.48,216740,32.5472179604786,34.4926399068829,32.2384208261287,34.3382413397079,280753.900720356,0.0,1.0
2021-06-18,39.04,41.73,38.86,41.41,485990,30.1386003125494,32.2152610410524,29.999641602092,31.9682233335725,629526.567366827,0.0,1.0
2021-06-21,41.28,42.02,39.2,39.33,535967,31.8678642649088,32.4391389634561,30.2621191662894,30.3624782349531,694264.214761407,0.0,1.0
2021-06-22,40.57,41.23,39.57,41.05,202884,31.3197493514377,31.8292646231151,30.547756515563,31.6903059126576,262805.54763195,0.0,1.0
2021-06-23,40.74,41.33,40.16,40.94,190966,31.4509881335364,31.9064639067025,31.0032322887291,31.6053867007114,247367.580534113,0.0,1.0
2021-06-24,40.75,41.16,40.0398,41.07,134905,31.4587080618952,31.7752251246038,30.910438749857,31.7057457693751,174749.030989571,0.0,1.0
2021-06-25,40.23,42.12,40.07,41.06,577949,31.0572717872403,32.5163382470436,30.9337529335004,31.6980258410164,748645.548433282,0.0,1.0
2021-06-28,43.04,43.33,41.19,42.05,424647,33.2265716560483,33.450449578452,31.7983849096801,32.4622987485323,550065.985416616,0.0,1.0
2021-06-29,42.43,43.9144,42.3,43.21,226212,32.7556560261647,33.9016021917372,32.655296957501,33.357810438147,293023.444632986,0.0,1.0
2021-06-30,42.76,43.74,42.5,42.59,156622,33.0104136620034,33.7669666411606,32.809695524676,32.8791748799047,202880.121060366,0.0,1.0
2021-07-01,43.37,43.67,42.62,43.11,172219,33.481329291887,33.7129271426494,32.9023346649809,33.2806111545595,223083.676424098,0.0,1.0
2021-07-02,42.27,43.85,41.74,43.78,138096,32.6321371724248,33.8518858531069,32.2229809694112,33.7978463545956,178882.489036995,0.0,1.0
2021-07-06,41.49,42.305,40.63,42.28,212383,32.0299827604425,32.6591569216804,31.3660689215902,32.6398571007835,275110.065962404,0.0,1.0
2021-07-07,41.64,42.33,41.19,41.19,176701,32.1457816858237,32.6784567425773,31.7983849096801,31.7983849096801,228889.429783094,0.0,1.0
2021-07-08,40.71,41.91,39.8,41.12,179111,31.4278283484602,32.3542197515099,30.7253148678142,31.7443454111688,232011.220411201,0.0,1.0
2021-07-09,42.23,42.62,41.6,41.6,100445,32.6012574589898,32.9023346649809,32.1149019723887,32.1149019723887,130111.311054056,0.0,1.0
2021-07-12,42.24,42.47,41.37,41.92,126758,32.6089773873485,32.7865357395997,31.9373436201375,32.3619396798686,164195.824247998,0.0,1.0
2021-07-13,42.25,42.44,41.61,41.75,181649,32.6166973157073,32.7633759545235,32.1226219007475,32.2307008977699,235298.815686777,0.0,1.0
2021-07-14,41.17,42.86,41.1,42.57,175023,31.7829450529626,33.0876129455909,31.7289055544513,32.8637350231872,226715.834482693,0.0,1.0
2021-07-15,41.22,41.915,40.6,41.0,100811,31.8215446947563,32.3580797156892,31.342909136514,31.6517062708639,130585.40871791,0.0,1.0
2021-07-16,39.86,41.88,39.71,41.61,117104,30.7716344379667,32.3310599664336,30.6558355125855,32.1226219007475,151690.52685225,0.0,1.0
2021-07-19,38.79,39.9,38.29,39.0,152577,29.9456021035807,30.8025141514017,29.5596056856434,30.1077205991144,197640.435130617,0.0,1.0
2021-07-20,39.18,39.99,38.99,38.99,216382,30.2466793095719,30.8719935066304,30.1000006707557,30.1000006707557,280290.165846969,0.0,1.0
2021-07-21,39.75,40.54,39.13,39.48,186647,30.6867152260205,31.2965895663615,30.2080796677781,30.4782771603343,241772.969030877,0.0,1.0
2021-07-22,37.82,39.5,37.52,39.48,216156,29.1967690527822,30.4937170170518,28.9651712020198,30.4782771603343,279997.417016284,0.0,1.0
2021-07-23,38.33,39.37,37.9,38.17,128459,29.5904853990783,30.3933579483881,29.2585284796522,29.4669665453384,166399.21257099,0.0,1.0
2021-07-26,38.39,39.365,37.9413,38.99,152873,29.6368049692308,30.3894979842087,29.2904117837738,30.1000006707557,198023.858377886,0.0,1.0
2021-07-27,38.24,38.5,37.5,38.0,191299,29.5210060438496,29.721724181177,28.9497313453023,29.3357277632397,247798.931687291,0.0,1.0
2021-07-28,36.41,39.0,35.57,38.5,402504,28.1082591541989,30.1077205991144,27.4597851720641,29.721724181177,521383.076753466,0.0,1.0
2021-07-29,37.14,37.98,36.86,37.01,231921,28.6718139243874,29.3202879065222,28.4556559303425,28.5714548557237,300418.590979818,0.0,1.0
2021-07-30,35.99,37.32,35.62,36.56,415376,27.7840221631315,28.8107726348449,27.4983848138578,28.2240580795801,538056.806614463,0.0,1.0
2021-08-02,36.5,37.79,36.0901,36.2,334700,28.1777385094276,29.173609267706,27.8612986460025,27.9461406586652,433553.246152548,0.0,1.0
2021-08-03,36.62,37.335,36.11,36.24,368237,28.2703776497326,28.822352527383,27.8766613034364,27.9770203721002,476995.359137961,0.0,1.0
2021-08-04,35.91,37.0,35.69,36.22,225880,27.7222627362615,28.563734927365,27.5524243123691,27.9615805153827,292593.388828615,0.0,1.0
2021-08-05,36.8,37.58,36.02,36.3,271044,28.40933636019,29.0114907721723,27.8071819482077,28.0233399422526,351096.522408639,0.0,1.0
2021-08-06,36.5,37.41,36.13,37.15,167557,28.1777385094276,28.8802519900736,27.8921011601539,28.6795338527462,217044.760279601,0.0,1.0
2021-08-09,37.51,38.21,36.36,37.57,270042,28.9574512736611,29.4978462587734,28.0696595124051,29.0037708438136,349798.582902678,0.0,1.0
2021-08-10,38.79,38.88,36.9417,37.17,205947,29.9456021035807,30.0150814588094,28.5187277450335,28.6949737094637,266773.201031906,0.0,1.0
2021-08-11,38.26,38.8999,37.83,38.62,328408,29.5364459005671,30.0304441162434,29.204488981141,29.814363321482,425402.911450452,0.0,1.0
2021-08-12,38.63,38.92,37.9,38.31,150753,29.8220832498408,30.0459611722444,29.2585284796522,29.5750455423609,195277.718904198,0.0,1.0
2021-08-13,37.61,38.7,37.55,38.61,171450,29.0346505572485,29.876122748352,28.9883309870961,29.8066433931233,222087.553190483,0.0,1.0
2021-08-16,37.67,38.17,36.69,37.16,164731,29.080970127401,29.4669665453384,28.3244171482438,28.6872537811049,213384.104547223,0.0,1.0
2021-08-17,35.43,36.91,35.1001,36.91,269204,27.3517061750416,28.4942555721362,27.0970257384866,28.4942555721362,348713.080601287,0.0,1.0
2021-08-18,35.49,36.6,35.1177,35.28,205901,27.3980257451941,28.2549377930151,27.110612812398,27.2359072496604,266713.614986722,0.0,1.0
2021-08-19,35.9,36.105,34.93,35.0,232562,27.7145428079028,27.8728013392571,26.9657097571043,27.0197492556155,301248.909565966,0.0,1.0
2021-08-20,35.22,36.16,34.905,35.78,189112,27.3825858884766,28.1134101569368,27.1376820112799,27.8179705590487,243239.432065579,0.25,1.0
2021-08-23,35.41,35.76,34.9,35.43,165437,27.5303056874207,27.8024211065282,27.1337946481497,27.5458551399411,212788.199176325,0.0,1.0
2021-08-24,35.83,36.19,35.45,35.58,108204,27.8568441903497,28.1367343357175,27.5614045924616,27.6624760338444,139174.031828884,0.0,1.0
2021-08-25,36.21,36.56,35.85,35.9,142877,28.1522837882379,28.4243992073454,27.8723936428702,27.9112672741712,183771.100380905,0.0,1.0
2021-08-26,36.07,36.3,35.2,36.21,205533,28.0434376205949,28.2222563245798,27.3670364359562,28.1522837882379,264360.432921944,0.0,1.0
2021-08-27,36.92,36.94,36.14,36.14,191271,28.7042893527131,28.7198388052336,28.0978607044164,28.0978607044164,246016.378710053,0.0,1.0
2021-08-30,35.99,37.06,35.6,36.95,231484,27.9812398105132,28.8131355203562,27.6780254863648,28.7276135314938,297739.100069105,0.0,1.0
2021-08-31,35.63,36.2,35.211,36.03,324010,27.7013496651454,28.1445090619777,27.3755886348424,28.012338715554,416747.791697874,0.0,1.0
2021-09-01,36.3,36.44,35.375,35.98,170946,28.2222563245798,28.3311024922228,27.50309414551,27.973465084253,219873.979196892,0.0,1.0
2021-09-02,36.12,36.68,36.04,36.41,177456,28.082311251896,28.517695922468,28.0201134418142,28.3077783134422,228247.264354612,0.0,1.0
2021-09-03,36.1,36.36,35.535,35.96,115908,28.0667617993755,28.2689046821411,27.6274897656734,27.9579156317325,149083.06237498,0.0,1.0
2021-09-07,36.1,37.44,36.02,36.17,196571,28.0667617993755,29.1085751182443,28.0045639892938,28.121184883197,252833.338976707,0.0,1.0
2021-09-08,35.9,36.03,35.35,35.68,168862,27.9112672741712,28.012338715554,27.4836573298594,27.7402232964465,217193.498971286,0.0,1.0
2021-09-09,35.87,36.31,35.26,35.95,161185,27.8879430953906,28.23003105084,27.4136847935175,27.9501409054723,207319.196335983,0.0,1.0
2021-09-10,35.13,36.24,35.05,35.89,188514,27.3126133521347,28.1756079670185,27.250415542053,27.903492547911,242470.273152474,0.0,1.0
2021-09-13,33.83,35.5799,33.6,35.5,295092,26.3018989383068,27.6623982865818,26.1230802343218,27.6002782237626,379552.913020305,0.0,1.0
2021-09-14,33.76,34.205,33.3,33.82,278999,26.2474758544853,26.5934511730648,25.8898384465154,26.2941242120465,358853.791969121,0.0,1.0
2021-09-15,34.22,34.43,33.16,33.28,165643,26.6051132624551,26.7683825139197,25.7809922788724,25.8742889939949,213053.160273482,0.0,1.0
2021-09-16,33.82,34.42,33.61,33.98,178757,26.2941242120465,26.7606077876594,26.130854960582,26.41851983221,229920.635167239,0.0,1.0
2021-09-17,34.31,34.35,33.45,33.98,693855,26.6750857987971,26.7061847038379,26.0064593404186,26.41851983221,892449.427513127,0.0,1.0
2021-09-20,34.63,34.68,33.67,33.67,148594,26.923877039124,26.962750670425,26.1775033181433,26.1775033181433,191124.413936464,0.0,1.0
2021-09-21,33.86,35.3,33.69,35.08,190158,26.3252231170874,27.4447836985583,26.1930527706638,27.2737397208336,244584.817054055,0.0,1.0
2021-09-22,34.55,34.83,33.77,34.01,212473,26.8616792290422,27.0793715643282,26.2552505807455,26.4418440109906,273286.792214507,0.0,1.0
2021-09-23,35.9,36.81,34.86,34.86,234316,27.9112672741712,28.6187673638508,27.1026957431089,27.1026957431089,301381.672045552,0.0,1.0
2021-09-24,35.83,36.05,35.05,35.56,131751,27.8568441903497,28.0278881680745,27.250415542053,27.6469265813239,169460.628696604,0.0,1.0
2021-09-27,36.25,37.4,35.71,35.71,167982,28.1833826932788,29.0774762132035,27.7635474752272,27.7635474752272,216061.626323237,0.0,1.0
2021-09-28,36.12,37.19,35.79,36.01,216459,28.082311251896,28.9142069617389,27.8257452853089,27.9967892630336,278413.660822598,0.0,1.0
2021-09-29,36.0,36.41,35.7,36.15,98197,27.9890145367734,28.3077783134422,27.7557727489669,28.1056354306766,126302.839114089,0.0,1.0
2021-09-30,33.71,35.75,33.7,35.75,179242,26.2086022231842,27.794646380268,26.200827496924,27.794646380268,230544.451342583,0.0,1.0
2021-10-01,33.26,33.98,32.5,33.78,270952,25.8587395414745,26.41851983221,25.2678603456982,26.2630253070057,348503.588334071,0.0,1.0
2021-10-04,33.69,34.0,33.16,33.44,182652,26.1930527706638,26.4340692847304,25.7809922788724,25.9986846141584,234930.45785377,0.0,1.0
2021-10-05,34.07,34.67,33.51,33.55,129724,26.4884923685519,26.9549759441648,26.0531076979799,26.0842066030207,166853.462949338,0.0,1.0
2021-10-06,34.03,34.485,33.7001,33.88,117723,26.4573934635111,26.8111435083508,26.2009052441866,26.3407725696078,151417.549711579,0.0,1.0
2021-10-07,34.84,35.19,34.3,34.3,117458,27.0871462905885,27.359261709696,26.6673110725369,26.6673110725369,151076.701698246,0.0,1.0
2021-10-08,34.71,35.04,34.47,34.8,112419,26.9860748492057,27.2426408157928,26.7994814189605,27.0560473855476,144595.444569252,0.0,1.0
2021-10-11,34.03,35.0,33.98,34.71,101064,26.4573934635111,27.2115419107519,26.41851983221,26.9860748492057,129990.428752674,0.0,1.0
2021-10-12,33.77,34.93,33.69,34.22,180340,26.2552505807455,27.1571188269304,26.1930527706638,26.6051132624551,231956.719714807,0.0,1.0
2021-10-13,32.31,33.77,31.87,33.77,296453,25.1201405467541,26.2552505807455,24.7780525913047,26.2552505807455,381303.456968025,0.0,1.0
2021-10-14,33.23,33.38,32.36,32.5,200065,25.8354153626939,25.9520362565971,25.1590141780552,25.2678603456982,257327.387877026,0.0,1.0
2021-10-15,32.9,33.95,32.89,33.95,157117,25.5788493961068,26.3951956534293,25.5710746698466,26.3951956534293,202086.857776596,0.0,1.0
2021-10-18,33.23,33.35,32.45,32.73,197398,25.8354153626939,25.9287120778165,25.2289867143971,25.4466790496831,253897.042022088,0.0,1.0
2021-10-19,33.97,34.35,33.09,33.41,233010,26.4107451059498,26.7061847038379,25.7265691950509,25.9753604353777,299701.870138334,0.0,1.0
2021-10-20,33.65,34.09,33.59,33.92,68426,26.1619538656229,26.5040418210724,26.1153055080616,26.3718714746487,88010.8156992646,0.0,1.0
2021-10-21,33.7,34.255,33.505,33.6,105152,26.200827496924,26.6323248043659,26.0492203348498,26.1230802343218,135248.491690426,0.0,1.0
2021-10-22,33.4,33.55,32.86,33.55,112852,25.9675857091175,26.0842066030207,25.5477504910659,26.0842066030207,145152.377360848,0.0,1.0
2021-10-25,33.89,33.95,33.18,33.28,132621,26.3485472958681,26.3951956534293,25.7965417313928,25.8742889939949,170579.639155469,0.0,1.0
2021-10-26,32.68,34.25,32.67,33.93,110726,25.4078054183821,26.6284374412358,25.4000306921218,26.3796462009089,142417.875940677,0.0,1.0
2021-10-27,31.76,32.61,31.66,32.6,126819,24.6925306024423,25.3533823345606,24.6147833398401,25.3456076083003,163116.99699186,0.0,1.0
2021-10-28,32.23,33.15,31.9,32.02,192527,25.0579427366724,25.7732175526122,24.8013767700853,24.8946734852079,247631.869671358,0.0,1.0
2021-10-29,28.7,30.145,27.07,29.69,688071,22.3134643668166,23.4369123114176,21.0461839864015,23.0831622665778,885009.937290045,0.0,1.0
2021-11-01,30.47,31.0,28.71,28.71,344732,23.6895909148746,24.101651406666,22.3212390930768,22.3212390930768,443400.820121575,0.0,1.0
2021-11-02,30.35,30.69,29.68,30.35,257269,23.596294199752,23.8606348925993,23.0753875403176,23.596294199752,330904.254875838,0.0,1.0
2021-11-03,31.54,32.07,30.3018,30.45,231450,24.5214866247176,24.933547116509,23.5588200191778,23.6740414623542,297695.368625884,0.0,1.0
2021-11-04,31.15,31.85,30.95,31.84,281105,24.2182723005692,24.7625031387842,24.0627777753649,24.754728412524,361562.569010928,0.0,1.0
2021-11-05,32.32,32.65,31.4501,31.53,208060,25.1279152730143,25.3844812396014,24.4515918356382,24.5137118984574,267610.708128329,0.0,1.0
2021-11-08,34.8,34.88,32.43,32.43,379941,27.0560473855476,27.1182451956293,25.2134372618767,25.2134372618767,488687.302013771,0.0,1.0
2021-11-09,35.22,35.31,34.52,34.63,280974,27.3825858884766,27.4525584248186,26.8383550502616,26.923877039124,361394.07433264,0.0,1.0
2021-11-10,34.99,35.77,34.665,35.22,367558,27.2037671844917,27.8101958327884,26.9510885810347,27.3825858884766,472760.053149246,0.0,1.0
2021-11-11,35.71,35.92,35.01,35.01,190339,27.7635474752272,27.9268167266917,27.2193166370121,27.2193166370121,244817.622678255,0.0,1.0
2021-11-12,34.13,35.9,34.04,35.9,248474,26.5351407261132,27.9112672741712,26.4651681897713,27.9112672741712,319591.959489947,0.0,1.0
2021-11-15,33.98,34.78,33.53,34.34,449641,26.41851983221,27.0404979330272,26.0686571505003,26.6984099775777,578336.760614869,0.0,1.0
2021-11-16,33.92,34.7,33.76,33.96,241818,26.3718714746487,26.9783001229455,26.2474758544853,26.4029703796896,311030.886370163,0.0,1.0
2021-11-17,33.38,34.14,32.71,34.14,276322,25.9520362565971,26.5429154523734,25.4311295971627,26.5429154523734,355410.583925002,0.0,1.0
2021-11-18,33.94,34.37,32.84,33.57,315658,26.3874209271691,26.7217341563584,25.5322010385455,26.0997560555412,406005.291292761,0.0,1.0
2021-11-19,31.38,32.1,31.08,31.15,277125,24.5914591610595,25.1556991418104,24.35635916908,24.4112158338752,353626.128610147,0.25,1.0
2021-11-22,32.29,32.655,31.38,31.5,215080,25.3045958033974,25.5906341269725,24.5914591610595,24.6854991578513,274453.433437873,0.0,1.0
2021-11-23,32.19,32.35,31.62,32.19,220388,25.2262291394042,25.3516158017933,24.7795391546431,25.2262291394042,281226.721631514,0.0,1.0
2021-11-24,32.21,32.72,31.48,31.74,214156,25.2419024722029,25.6415724585681,24.6698258250527,24.8735791514349,273274.360662642,0.0,1.0
2021-11-26,31.23,31.49,30.5,31.0,162621,24.4739091650697,24.677662491452,23.9018325179195,24.2936658378854,207512.980282222,0.0,1.0
2021-11-29,30.6,32.04,30.59,31.83,205699,23.9801991819127,25.1086791434145,23.9723625155134,24.9441091490288,262482.782242593,0.0,1.0
2021-11-30,29.91,30.7709,29.73,30.23,337169,23.4394692003598,24.114127810677,23.298409205172,23.6902425251379,430245.442155542,0.0,1.0
2021-12-01,29.44,31.08,29.4,30.83,243785,23.0711458795918,24.35635916908,23.0397992139946,24.160442509097,311082.528690031,0.0,1.0
2021-12-02,30.5,30.8399,29.78,29.78,223543,23.9018325179195,24.1682008088323,23.3375925371686,23.3375925371686,285252.668174644,0.0,1.0
2021-12-03,30.02,30.59,29.84,30.54,292052,23.5256725307523,23.9723625155134,23.3846125355645,23.9331791835168,372673.768562383,0.0,1.0
2021-12-06,30.43,31.17,29.9,30.56,270474,23.8469758531243,24.4268891666738,23.4316325339605,23.9488525163154,345139.101523503,0.0,1.0
2021-12-07,30.45,31.25,30.21,30.83,231782,23.8626491859229,24.4895824978684,23.6745691923393,24.160442509097,295766.067087117,0.0,1.0
2021-12-08,31.34,31.57,30.2313,30.63,199616,24.5601124954622,24.7403558226465,23.6912612917699,24.0037091811107,254720.553138992,0.0,1.0
2021-12-09,31.12,31.8,30.91,31.06,199524,24.3877058346772,24.9205991498308,24.2231358402916,24.3406858362813,254603.156282584,0.0,1.0
2021-12-10,31.37,31.66,31.09,31.34,167684,24.5836224946602,24.8108858202404,24.3641958354793,24.5601124954622,213973.635543036,0.0,1.0
2021-12-13,31.3,31.6,30.83,31.05,241814,24.528765829865,24.7638658218445,24.160442509097,24.332849169882,308567.428646762,0.0,1.0
2021-12-14,31.19,32.415,31.0439,31.14,334914,24.4425624994725,25.4025541333889,24.3280688033784,24.4033791674759,427367.943120752,0.0,1.0
2021-12-15,32.17,32.4684,29.975,31.0,262165,25.2105558066056,25.4444019319613,23.4904075319553,24.2936658378854,334536.378915938,0.0,1.0
2021-12-16,32.1,32.395,31.53,32.17,384984,25.1556991418104,25.3868808005903,24.7090091570493,25.2105558066056,491259.90616815,0.0,1.0
2021-12-17,32.1,32.92,31.66,32.04,763715,25.1556991418104,25.7983057865545,24.8108858202404,25.1086791434145,974540.654258902,0.0,1.0
2021-12-20,29.87,31.5,29.1,31.5,259073,23.4081225347625,24.6854991578513,22.804699222015,24.6854991578513,330590.823698391,0.0,1.0
2021-12-21,30.72,30.86,30.04,30.04,195467,24.0742391787045,24.183952508295,23.5413458635509,23.5413458635509,249426.210125538,0.0,1.0
2021-12-22,30.84,31.31,30.51,30.67,159922,24.1682791754963,24.5366024962643,23.9096691843188,24.0350558467079,204068.913809985,0.0,1.0
2021-12-23,30.51,31.29,30.45,31.17,121520,23.9096691843188,24.5209291634656,23.8626491859229,24.4268891666738,155065.934681841,0.0,1.0
2021-12-27,30.65,30.7,29.8,30.42,226619,24.0193825139093,24.0585658459059,23.3532658699673,23.839139186725,289177.806547597,0.0,1.0
2021-12-28,31.13,31.34,30.65,30.77,186156,24.3955425010766,24.5601124954622,24.0193825139093,24.1134225107011,237544.882625351,0.0,1.0
2021-12-29,31.1,31.61,30.98,31.35,200992,24.3720325018786,24.7717024882438,24.2779925050868,24.5679491618615,256476.401773967,0.0,1.0
2021-12-30,30.94,31.36,30.84,31.0,168925,24.2466458394895,24.5757858282609,24.1682791754963,24.2936658378854,215557.21705176,0.0,1.0
2021-12-31,30.57,30.91,30.3807,30.91,147979,23.9566891827148,24.2231358402916,23.8083410877757,24.2231358402916,188829.015374293,0.0,1.0
2022-01-03,30.65,31.41,30.44,30.71,257055,24.0193825139093,24.6149691602575,23.8548125195236,24.0664025123052,328015.749174132,0.0,1.0
2022-01-04,30.97,31.345,30.77,30.78,326138,24.2701558386875,24.5640308286619,24.1134225107011,24.1212591771004,416169.303861636,0.0,1.0
2022-01-05,30.24,31.57,30.16,31.19,186762,23.6980791915373,24.7403558226465,23.6353858603427,24.4425624994725,238318.170614301,0.0,1.0
2022-01-06,30.37,30.79,30.08,30.55,219644,23.7999558547284,24.1290958434997,23.5726925291482,23.9410158499161,280277.338357951,0.0,1.0
2022-01-07,30.24,30.8,30.08,30.37,207933,23.6980791915373,24.1369325098991,23.5726925291482,23.7999558547284,265333.484168854,0.0,1.0
2022-01-10,30.3,30.4,29.85,30.32,199732,23.7450991899332,23.8234658539263,23.3924492019639,23.7607725227318,254868.575262289,0.0,1.0
2022-01-11,30.5,30.87,29.985,30.46,162587,23.9018325179195,24.1917891746943,23.4982441983547,23.8704858523223,207469.594487462,0.0,1.0
2022-01-12,30.11,30.85,30.0,30.62,180577,23.5962025283461,24.1761158418957,23.5099991979536,23.9958725147113,230425.784126422,0.0,1.0
2022-01-13,30.61,31.1,30.17,30.17,110693,23.988035848312,24.3720325018786,23.643222526742,23.643222526742,141250.111156493,0.0,1.0
2022-01-14,30.31,30.84,29.99,30.56,109372,23.7529358563325,24.1682791754963,23.5021625315543,23.9488525163154,139564.445424805,0.0,1.0
2022-01-18,29.99,30.31,29.8021,30.07,197201,23.5021625315543,23.7529358563325,23.3549115699111,23.5648558627489,251638.885658276,0.0,1.0
2022-01-19,29.65,30.24,29.45,30.0,200879,23.2357158739775,23.6980791915373,23.0789825459911,23.5099991979536,256332.207809031,0.0,1.0
2022-01-20,28.49,29.94,28.41,29.85,201456,22.3266625716566,23.4629791995577,22.2639692404621,23.3924492019639,257068.490267157,0.0,1.0
2022-01-21,28.14,28.88,27.63,28.32,174491,22.0523792476805,22.63229256123,21.6527092613153,22.1934392428682,222659.726864459,0.0,1.0
2022-01-24,29.77,29.86,27.49,27.64,228129,23.3297558707693,23.4002858683632,21.5429959317248,21.6605459277146,291104.646256037,0.0,1.0
2022-01-25,29.54,29.93,28.821,29.5,219910,23.149512543585,23.4551425331584,22.5860562294741,23.1181658779877,280616.768399305,0.0,1.0
2022-01-26,28.86,30.0,28.54,29.88,262537,22.6166192284314,23.5099991979536,22.3658459036532,23.4159592011618,335011.070552718,0.0,1.0
2022-01-27,28.33,29.47,28.17,29.0,156506,22.2012759092675,23.0946558787898,22.0758892468785,22.7263325580218,199709.917489435,0.0,1.0
2022-01-28,28.76,28.81,27.66,28.5,151314,22.5382525644382,22.5774358964348,21.6762192605132,22.334499238056,193084.651419092,0.0,1.0
2022-01-31,29.52,29.83,28.49,28.81,394647,23.1338392107864,23.3767758691652,22.3266625716566,22.5774358964348,503590.404249376,0.0,1.0
2022-02-01,29.88,29.94,29.13,29.53,176986,23.4159592011618,23.4629791995577,22.828209221213,23.1416758771857,225843.478568139,0.0,1.0
2022-02-02,29.28,30.01,29.02,29.99,218554,22.9457592172027,23.5178358643529,22.7420058908205,23.5021625315543,278886.440820071,0.0,1.0
2022-02-03,29.22,29.56,28.59,29.03,198248,22.8987392188068,23.1651858763836,22.4050292356498,22.7498425572198,252974.912926313,0.0,1.0
2022-02-04,28.49,29.53,27.8,29.1,181474,22.3266625716566,23.1416758771857,21.7859325901037,22.804699222015,231570.403476402,0.0,1.0
2022-02-07,28.45,28.9984,28.39,28.54,79207,22.2953159060594,22.725078691398,22.2482959076635,22.3658459036532,101072.313103559,0.0,1.0
2022-02-08,29.5,29.57,28.26,28.37,132585,23.1181658779877,23.173022542783,22.1464192444723,22.2326225748648,169185.458770506,0.0,1.0
2022-02-09,29.57,29.75,29.13,29.47,210530,23.173022542783,23.3140825379707,22.828209221213,23.0946558787898,268647.393256812,0.0,1.0
2022-02-10,29.04,29.695,28.8,29.05,219207,22.7576792236191,23.2709808727744,22.5695992300355,22.7655158900184,279719.703290012,0.0,1.0
2022-02-11,29.08,29.7,28.79,29.2,194893,22.7890258892164,23.2748992059741,22.5617625636362,22.8830658860082,248693.755825773,0.0,1.0
2022-02-14,28.78,29.32,28.58,29.15,240654,22.5539258972369,22.9771058828,22.3971925692505,22.8438825540116,307087.207413788,0.0,1.0
2022-02-15,29.37,29.49,29.04,29.11,149816,23.0162892147966,23.1103292115884,22.7576792236191,22.8125358884143,191173.124344097,0.0,1.0
2022-02-16,28.02,31.0,27.97,31.0,369491,21.9583392508887,24.2936658378854,21.9191559188921,24.2936658378854,471490.020338446,0.0,1.0
2022-02-17,27.0,27.99,26.51,27.99,278785,21.1589992781583,21.9348292516907,20.7750026245917,21.9348292516907,355744.376236643,0.0,1.0
2022-02-18,27.58,27.97,26.9,27.06,395151,21.6135259293187,21.9191559188921,21.0806326141651,21.2060192765542,504233.534854048,0.0,1.0
2022-02-22,26.78,27.91,26.62,27.37,376389,20.9865926173733,21.8721359204962,20.8612059549842,21.448955934933,480292.232463489,0.0,1.0
2022-02-23,27.11,27.3775,26.3563,26.75,397710,21.2452026085508,21.4548334347325,20.6545530620342,20.9630826181753,507498.953936098,0.0,1.0
2022-02-24,27.42,27.67,26.43,26.51,368600,21.4881392669296,21.6840559269126,20.7123092933971,20.7750026245917,470353.057305188,0.0,1.0
2022-02-25,27.76,28.05,26.845,27.35,184798,21.7545859245064,21.9818492500866,21.0375309489688,21.4332826021344,235812.002940543,0.0,1.0
2022-02-28,28.41,29.09,27.32,27.32,358032,22.2639692404621,22.7968625556157,21.4097726029364,21.4097726029364,456867.731451684,0.0,1.0
2022-03-01,28.6,28.87,28.02,28.43,248211,22.4128659020491,22.6244558948307,21.9583392508887,22.2796425732607,316730.338325497,0.0,1.0
2022-03-02,29.4,29.75,28.68,28.68,215504,23.0397992139946,23.3140825379707,22.4755592332437,22.4755592332437,274994.479819579,0.0,1.0
2022-03-03,30.19,30.36,29.31,29.68,154666,23.6588958595407,23.7921191883291,22.9692692164007,23.2592258731755,197361.98036127,0.0,1.0
2022-03-04,29.61,30.0,28.98,29.78,180927,23.2043692083802,23.5099991979536,22.7106592252232,23.3375925371686,230872.402601888,0.0,1.0
2022-03-07,27.47,29.735,27.47,29.6,170583,21.5273225989262,23.3023275383717,21.5273225989262,23.1965325419809,217672.912572683,0.0,1.0
2022-03-08,28.21,29.03,27.57,27.73,225902,22.1072359124757,22.7498425572198,21.6056892629194,21.7310759253085,288262.876699286,0.0,1.0
2022-03-09,28.68,29.42,28.6,28.74,192033,22.4755592332437,23.0554725467932,22.4128659020491,22.5225792316396,245044.244854821,0.0,1.0
2022-03-10,28.5,28.645,27.7301,27.75,233374,22.5304158980389,22.6450443298009,21.9217784524284,21.9375102165116,295207.99927084,0.25,1.0
2022-03-11,28.35,28.89,28.29,28.68,170234,22.4118347617334,22.8387268524331,22.3644023072112,22.6727132616055,215338.634757395,0.0,1.0
2022-03-14,29.58,30.26,28.59,28.72,239983,23.3842000794383,23.9217678973564,22.6015645798222,22.7043348979536,303568.097941562,0.0,1.0
2022-03-15,29.25,29.83,28.7,29.58,228471,23.1233215795662,23.581835306614,22.6885240797795,23.3842000794383,289005.916689127,0.0,1.0
2022-03-16,30.08,30.2,29.3,29.34,167391,23.7794705337898,23.8743354428342,23.1628486250014,23.1944702613495,211742.362927941,0.0,1.0
2022-03-17,30.44,30.48,29.66,29.99,237802,24.064065260923,24.0956868972711,23.4474433521345,23.7083218520065,300809.227431523,0.0,1.0
2022-03-18,29.46,30.4,29.35,30.07,711813,23.2893351703939,24.0324436245748,23.2023756704365,23.7715651247028,900412.606309935,0.0,1.0
2022-03-21,29.12,29.7231,28.89,29.63,175332,23.0205512614348,23.4973264834737,22.8387268524331,23.4237271248734,221787.383890901,0.0,1.0
2022-03-22,29.19,29.82,28.99,29.47,197211,23.075889125044,23.573929897527,22.9177809433034,23.2972405794809,249463.371001919,0.0,1.0
2022-03-23,28.02,29.23,27.94,28.98,136908,22.1509562618614,23.1075107613922,22.0877129891652,22.9098755342164,173182.688577872,0.0,1.0
2022-03-24,28.39,28.55,27.61,28.13,185090,22.4434563980816,22.5699429434741,21.8268344892931,22.2379157618187,234130.831133887,0.0,1.0
2022-03-25,28.57,28.98,28.39,28.69,163513,22.5857537616481,22.9098755342164,22.4434563980816,22.6806186706925,206836.860938978,0.0,1.0
2022-03-28,28.63,29.029,28.16,28.67,208336,22.6331862161703,22.9486120387428,22.2616319890798,22.6648078525184,263536.014020798,0.0,1.0
2022-03-29,29.06,29.3787,28.64,28.64,198118,22.9731188069126,23.2250641945163,22.6410916252573,22.6410916252573,250610.686706919,0.0,1.0
2022-03-30,27.82,29.07,27.7,29.03,130788,21.9928480801208,22.9810242159997,21.8979831710764,22.9494025796516,165441.153721643,0.0,1.0
2022-03-31,27.42,27.74,27.02,27.74,231117,21.6766317166395,21.9296048074245,21.3604153531583,21.9296048074245,292352.992053438,0.0,1.0
2022-04-01,27.33,27.84,27.07,27.64,179480,21.6054830348562,22.0086588982948,21.3999423985934,21.8505507165542,227034.424182345,0.0,1.0
2022-04-04,27.39,27.65,26.86,27.33,160863,21.6529154893784,21.8584561256412,21.2339288077658,21.6054830348562,203484.725747964,0.0,1.0
2022-04-05,26.73,27.78,26.67,27.76,168492,21.1311584896344,21.9612264437727,21.0837260351122,21.9454156255986,213135.080228056,0.0,1.0
2022-04-06,26.26,26.66,26.0,26.56,137686,20.7596042625439,21.0758206260252,20.5540636262811,20.9967665351548,174166.824871687,0.0,1.0
2022-04-07,26.17,26.27,25.55,26.0,151287,20.6884555807606,20.7675096716309,20.1983202173647,20.5540636262811,191371.500619982,0.0,1.0
2022-04-08,26.67,26.99,25.91,26.2,127956,21.0837260351122,21.3366991258972,20.4829149444978,20.7121718080217,161858.796415623,0.0,1.0
2022-04-11,26.7,27.35,26.6,26.68,120299,21.1074422623733,21.6212938530303,21.028388171503,21.0916314441992,152173.023148606,0.0,1.0
2022-04-12,27.36,27.53,26.9,27.13,175475,21.6291992621173,21.7635912165969,21.2655504441139,21.4473748531156,221968.272695548,0.0,1.0
2022-04-13,27.57,27.84,27.27,27.39,158415,21.795212852945,22.0086588982948,21.5580505803341,21.6529154893784,200388.111805472,0.0,1.0
2022-04-14,26.99,28.09,26.82,27.68,121125,21.3366991258972,22.2062941254706,21.2023071714177,21.8821723529023,153217.877362862,0.0,1.0
2022-04-18,26.64,26.96,26.4,26.76,150166,21.0600098078511,21.3129828986361,20.8702799897623,21.1548747168955,189953.484186349,0.0,1.0
2022-04-19,27.07,27.35,26.87,26.97,186227,21.3999423985934,21.6212938530303,21.2418342168528,21.3208883077231,235569.086874334,0.0,1.0
2022-04-20,27.24,27.665,27.18,27.44,97427,21.534334353073,21.8703142392718,21.4869018985508,21.6924425348136,123240.934058465,0.0,1.0
2022-04-21,27.04,27.57,26.66,27.57,148333,21.3762261713323,21.795212852945,21.0758206260252,21.795212852945,187634.818599508,0.0,1.0
2022-04-22,26.07,27.16,26.0,26.86,141065,20.6094014898903,21.4710910803767,20.5540636262811,21.2339288077658,178441.113479399,0.0,1.0
2022-04-25,25.94,26.01,25.11,25.86,147185,20.5066311717589,20.5619690353681,19.8504822175353,20.4433878990627,186182.648335627,0.0,1.0
2022-04-26,25.27,26.0009,25.17,25.82,215679,19.9769687629278,20.5547751130989,19.8979146720575,20.4117662627145,272824.590891598,0.0,1.0
2022-04-27,24.94,25.75,24.87,25.5,158551,19.7160902630558,20.3564283991053,19.6607523994466,20.1587931719295,200560.145913388,0.0,1.0
2022-04-28,25.75,25.76,24.9175,25.27,153324,20.3564283991053,20.3643338081924,19.69830309261,19.9769687629278,193948.217368697,0.0,1.0
2022-04-29,24.83,25.6,24.35,25.45,198887,19.6291307630984,20.2378472627999,19.249671126921,20.1192661264944,251583.438390651,0.0,1.0
2022-05-02,25.75,25.9425,24.865,25.0,259132,20.3564283991053,20.5086075240307,19.6567996949031,19.763522717578,327790.753327498,0.0,1.0
2022-05-03,26.99,27.13,25.16,25.78,284678,21.3366991258972,21.4473748531156,19.8900092629705,20.3801446263664,360105.336568873,0.0,1.0
2022-05-04,27.78,27.9,26.25,26.92,177356,21.9612264437727,22.056091352817,20.7516988534569,21.281361262288,224347.656202829,0.0,1.0
2022-05-05,27.0,27.48,25.81,27.21,238015,21.3446045349842,21.7240641711617,20.4038608536275,21.5106181258119,301078.663203481,0.0,1.0
2022-05-06,27.2,27.69,26.54,26.79,200355,21.5027127167248,21.8900777619894,20.9809557169808,21.1785909441566,253440.394790805,0.0,1.0
2022-05-09,27.86,28.23,26.51,26.87,172008,22.0244697164689,22.3169698526891,20.9572394897197,21.2418342168528,217582.667900361,0.0,1.0
2022-05-10,27.56,28.29,26.915,28.24,240520,21.787307443858,22.3644023072112,21.2774085577445,22.3248752617761,304247.379676495,0.0,1.0
2022-05-11,27.07,28.5,27.0,27.41,178943,21.3999423985934,22.5304158980389,21.3446045349842,21.6687263075525,226355.142447411,0.0,1.0
2022-05-12,27.74,28.25,26.995,27.03,136401,21.9296048074245,22.3327806708631,21.3406518304407,21.3683207622453,172541.355543214,0.0,1.0
2022-05-13,28.51,28.56,27.74,28.1,235586,22.5383213071259,22.5778483525611,21.9296048074245,22.2141995345577,298006.083437831,0.0,1.0
2022-05-16,28.16,28.65,27.76,28.28,256969,22.2616319890798,22.6489970343444,21.9454156255986,22.3564968981242,325054.652037625,0.0,1.0
2022-05-17,28.68,29.055,28.19,28.26,247479,22.6727132616055,22.9691661023691,22.2853482163409,22.3406860799501,313050.213183766,0.0,1.0
2022-05-18,28.04,28.85,27.7,28.43,363157,22.1667670800355,22.807105216085,21.8979831710764,22.4750780344297,459377.871533249,0.0,1.0
2022-05-19,27.07,28.04,26.0,27.77,302451,21.3999423985934,22.1667670800355,20.5540636262811,21.9533210346856,382587.411568834,0.0,1.0
2022-05-20,26.76,27.54,25.89,27.14,240250,21.1548747168955,21.7714966256839,20.4671041263238,21.4552802622027,303905.841374015,0.0,1.0
2022-05-23,26.17,26.95,25.9,26.95,325472,20.6884555807606,21.3050774895491,20.4750095354108,21.3050774895491,411707.979203678,0.0,1.0
2022-05-24,26.03,26.31,25.39,25.93,295026,20.5777798535422,20.7991313079791,20.0718336719722,20.4987257626719,373195.108250615,0.0,1.0
2022-05-25,27.53,27.78,26.0,26.0,208601,21.7635912165969,21.9612264437727,20.5540636262811,20.5540636262811,263871.2275399,0.0,1.0
2022-05-26,28.72,29.6,27.89,27.89,191953,22.7043348979536,23.4000108976123,22.04818594373,22.04818594373,242812.228800276,0.0,1.0
2022-05-27,28.61,29.28,28.025,28.88,125753,22.6173753979962,23.1470378068273,22.1549089664049,22.8308214433461,159072.096858716,0.0,1.0
2022-05-31,28.26,28.74,27.565,28.39,240756,22.3406860799501,22.7201457161276,21.7912601484015,22.4434563980816,304545.909451998,0.0,1.0
2022-06-01,27.55,28.27,27.39,28.19,176500,22.0007534892078,22.575727809071,21.8729814181271,22.5118417735306,221018.566586152,0.28,1.0
2022-06-02,27.86,28.16,27.395,27.55,129619,22.2483118769267,22.487884510203,21.8769742953484,22.0007534892078,162312.779503289,0.0,1.0
2022-06-03,27.73,27.91,27.43,27.71,146480,22.1444970691736,22.2882406491394,21.9049244358973,22.1285255602885,183426.626818921,0.0,1.0
2022-06-06,28.17,28.5,27.24,27.72,208950,22.4958702646455,22.7594001612495,21.753195101489,22.1365113147311,261653.42486219,0.0,1.0
2022-06-07,28.11,28.22,27.24,27.24,221194,22.4479557379903,22.5357990368582,21.753195101489,21.753195101489,276985.727011089,0.0,1.0
2022-06-08,27.58,28.03,27.39,27.96,207366,22.0247107525354,22.3840697024499,21.8729814181271,22.3281694213521,259669.892797191,0.0,1.0
2022-06-09,27.73,28.15,27.25,27.3,217760,22.1444970691736,22.4798987557604,21.7611808559315,21.8011096281442,272685.569743912,0.0,1.0
2022-06-10,27.14,27.82,26.93,27.43,154840,21.6733375570635,22.2163688591565,21.5056367137701,21.9049244358973,193895.268273087,0.0,1.0
2022-06-13,26.52,26.95,26.27,26.46,294420,21.1782207816258,21.5216082226552,20.9785769205622,21.1303062549705,368681.509202805,0.0,1.0
2022-06-14,25.89,27.22,25.76,26.64,194680,20.6751182517456,21.7372235926039,20.5713034439925,21.2740498349363,243784.105059445,0.0,1.0
2022-06-15,26.7,26.98,25.9,26.02,218789,21.3219643615916,21.5455654859828,20.6831040061881,20.7789330594986,273974.114248259,0.0,1.0
2022-06-16,25.06,26.34,24.72,26.34,183800,20.0123006330144,21.03447720166,19.740784981968,21.03447720166,230159.844410962,0.0,1.0
2022-06-17,25.23,25.4,24.64,25.12,515500,20.1480584585377,20.2838162840609,19.6768989464276,20.0602151596697,645524.482012246,0.0,1.0
2022-06-21,23.8,25.56,23.74,25.56,181208,19.0060955732539,20.4115883551416,18.9581810465987,20.4115883551416,226914.064668236,0.0,1.0
2022-06-22,23.96,24.26,23.37,23.43,210414,19.1338676443346,19.3734402776109,18.6627081322246,18.7106226588798,263486.689346508,0.0,1.0
2022-06-23,24.95,25.01,23.97,24.22,287758,19.9244573341465,19.9723718608017,19.1418533987772,19.3414972598408,360339.154015285,0.0,1.0
2022-06-24,25.61,26.16,24.67,25.0,307564,20.4515171273543,20.8907336216942,19.7008562097552,19.9643861063592,385140.818206819,0.0,1.0
2022-06-27,25.24,25.98,25.02,25.98,135357,20.1560442129802,20.7469900417285,19.9803576152443,20.7469900417285,169498.074319557,0.0,1.0
2022-06-28,24.36,25.53,24.31,25.36,162602,19.4532978220364,20.387631091814,19.4133690498237,20.2518732662907,203615.076283521,0.0,1.0
2022-06-29,23.67,24.43,23.58,24.43,162960,18.9022807655009,19.5091981031342,18.830408975518,19.5091981031342,204063.374565889,0.0,1.0
2022-06-30,23.18,23.55,22.77,23.18,209229,18.5109787978162,18.8064517121903,18.1835628656719,18.5109787978162,262002.796987276,0.0,1.0
2022-07-01,23.68,23.7899,22.85,23.28,230803,18.9102665199434,18.998029961267,18.2474489012123,18.5908363422417,289018.403534186,0.0,1.0
2022-07-05,24.18,24.22,22.78,23.42,198389,19.3095542420706,19.3414972598408,18.1915486201145,18.7026369044373,248428.625532352,0.0,1.0
2022-07-06,23.56,24.42,23.0,24.23,119180,18.8144374666329,19.5012123486916,18.3672352178504,19.3494830142833,149240.752213811,0.0,1.0
2022-07-07,24.41,24.46,23.7,23.7,109518,19.4932265942491,19.5331553664618,18.9262380288285,18.9262380288285,137141.707509248,0.0,1.0
2022-07-08,24.85,25.01,24.39,24.45,106872,19.844599789721,19.9723718608017,19.477255085364,19.5251696120193,133828.307355214,0.0,1.0
2022-07-11,24.47,24.844,24.35,24.79,127226,19.5411411209044,19.8398083370555,19.4453120675938,19.7966852630658,159316.193498526,0.0,1.0
2022-07-12,24.98,25.1,24.3,24.3,146552,19.9484145974741,20.0442436507846,19.4053832953811,19.4053832953811,183516.78736733,0.0,1.0
2022-07-13,24.61,25.2,24.47,24.76,61635,19.6529416831,20.12410119521,19.5411411209044,19.7727279997381,77181.1861276911,0.0,1.0
2022-07-14,24.32,24.56,23.87,24.31,87858,19.4213548042662,19.6130129108873,19.0619958543517,19.4133690498237,110018.409196182,0.0,1.0
2022-07-15,24.91,24.96,24.21,24.78,137658,19.8925143163763,19.932443088589,19.3335115053982,19.7886995086232,172379.455179131,0.0,1.0
2022-07-18,25.32,25.72,25.0,25.0,75102,20.2199302485206,20.5393604262223,19.9643861063592,19.9643861063592,94044.9653697065,0.0,1.0
2022-07-19,25.78,26.12,25.62,25.65,98649,20.5872749528776,20.8587906039241,20.4595028817969,20.4834601451245,123531.221388993,0.0,1.0
2022-07-20,25.97,26.05,25.525,25.77,111263,20.7390042872859,20.8028903228263,20.3836382145927,20.579289198435,139326.848578329,0.0,1.0
2022-07-21,25.95,26.01,25.18,25.89,78160,20.7230327784008,20.7709473050561,20.108129686325,20.6751182517456,97874.2842174146,0.0,1.0
2022-07-22,25.7,26.12,25.35,25.83,85862,20.5233889173372,20.8587906039241,20.2438875118482,20.6272037250903,107518.958437508,0.0,1.0
2022-07-25,26.01,26.49,25.8,26.0,211974,20.7709473050561,21.1542635182982,20.6032464617627,20.7629615506135,265440.167895371,0.0,1.0
2022-07-26,25.48,26.1705,25.32,26.05,168367,20.3477023196013,20.8991186638589,20.2199302485206,20.8028903228263,210834.181305443,0.0,1.0
2022-07-27,26.3,26.32,25.45,25.45,168764,21.0025341838899,21.0185056927749,20.3237450562736,20.3237450562736,211331.316551532,0.0,1.0
2022-07-28,26.79,26.87,26.04,26.43,259577,21.3938361515745,21.4577221871148,20.7949045683837,21.1063489916429,325050.064922004,0.0,1.0
2022-07-29,27.33,27.59,26.53,26.95,163750,21.8250668914718,22.032696506978,21.1862065360684,21.5216082226552,205052.636138711,0.0,1.0
2022-08-01,27.49,27.85,27.14,27.14,174113,21.9528389625525,22.2403261224841,21.6733375570635,21.6733375570635,218029.493960424,0.0,1.0
2022-08-02,27.42,27.99,27.0,27.54,238732,21.8969386814547,22.3521266846797,21.5615369948679,21.9927677347653,298947.333927736,0.0,1.0
2022-08-03,28.78,29.02,26.87,27.29,259037,22.9830012856407,23.1746593922617,21.4577221871148,21.7931238737017,324373.860808935,0.0,1.0
2022-08-04,28.59,29.475,28.54,28.98,150714,22.8312719512324,23.5380112193975,22.7913431790196,23.1427163744916,188728.56795731,0.0,1.0
2022-08-05,28.93,29.09,28.17,28.18,197905,23.1027876022788,23.2305596733595,22.4958702646455,22.5038560190881,247822.546290269,0.0,1.0
2022-08-08,30.38,30.73,29.33,29.33,240398,24.2607219964477,24.5402234019367,23.4222177799806,23.4222177799806,301033.548839534,0.0,1.0
2022-08-09,29.38,30.12,29.11,30.12,178282,23.4621465521933,24.0530923809415,23.2465311822446,24.0530923809415,223250.040159277,0.0,1.0
2022-08-10,29.42,29.91,28.94,29.9,175368,23.4940895699635,23.8853915376481,23.1107733567214,23.8774057832056,219601.042408387,0.0,1.0
2022-08-11,29.84,30.31,29.5,29.84,233749,23.8294912565503,24.2048217153499,23.5579756055038,23.8294912565503,292707.472639924,0.0,1.0
2022-08-12,30.41,30.475,29.48,30.0,123190,24.2846792597753,24.3365866636518,23.5420040966187,23.957263327631,154262.193868261,0.0,1.0
2022-08-15,30.66,30.74,30.1059,30.39,119864,24.4843231208389,24.5482091563792,24.0418324671775,24.2687077508902,150097.277423697,0.0,1.0
2022-08-16,32.08,32.93,30.5,30.82,294362,25.6183002516801,26.2970893792963,24.3565510497582,24.6120951919196,368608.879872141,0.0,1.0
2022-08-17,31.63,31.9,31.4,31.84,116407,25.2589413017656,25.4745566717143,25.0752689495871,25.426642145059,145768.318870222,0.0,1.0
2022-08-18,31.11,31.6,30.83,31.46,144719,24.8436820707534,25.234984038438,24.6200809463621,25.1231834762424,181221.450072415,0.0,1.0
2022-08-19,30.52,30.9,29.97,30.76,137339,24.5961236830345,24.9023663763357,24.1528776795722,24.789540120909,170416.539370844,0.28,1.0
2022-08-22,29.18,30.23,29.08,30.13,136636,23.5162152382355,24.3624121539362,23.4356250557878,24.2818219714885,169544.224681078,0.0,1.0
2022-08-23,29.37,29.97,29.24,29.24,201091,23.6693365848861,24.1528776795722,23.5645693477041,23.5645693477041,249522.949188667,0.0,1.0
2022-08-24,29.75,29.945,29.1,29.57,239500,23.9755792781873,24.1327301339603,23.4517430922773,23.8305169497815,297182.600567335,0.0,1.0
2022-08-25,30.09,30.6,29.48,29.75,109064,24.2495858985094,24.6605958289927,23.7579857855785,23.9755792781873,135331.620660859,0.0,1.0
2022-08-26,29.05,30.17,28.89,30.09,105383,23.4114480010535,24.3140580444676,23.2825037091372,24.2495858985094,130764.066787421,0.0,1.0
2022-08-29,28.4,28.8,28.02,28.42,153877,22.8876118151435,23.2099725449343,22.5813691218423,22.903729851633,190937.649384133,0.0,1.0
2022-08-30,28.13,28.465,27.96,28.3,101633,22.6700183225347,22.9399954337345,22.5330150123737,22.8070216326958,126110.894544718,0.0,1.0
2022-08-31,26.82,28.29,26.81,28.29,148079,21.61428693247,22.798962614451,21.6062279142253,22.798962614451,183743.224673947,0.0,1.0
2022-09-01,26.46,26.84,26.28,26.74,173705,21.3241622756584,21.6304049689596,21.1790999472525,21.5498147865119,215541.142511686,0.0,1.0
2022-09-02,26.26,26.92,26.1,26.8,196290,21.162981910763,21.6948771149177,21.0340376188467,21.5981688959805,243565.647872075,0.0,1.0
2022-09-06,25.64,26.26,24.95,26.25,237046,20.6633227795873,21.162981910763,20.1072505206983,21.1549228925182,294137.564651709,0.0,1.0
2022-09-07,26.25,26.33,25.61,25.61,197694,21.1549228925182,21.2193950384764,20.639145724853,20.639145724853,245307.795559744,0.0,1.0
2022-09-08,26.33,26.425,25.56,25.88,127414,21.2193950384764,21.2959557118017,20.5988506336292,20.8567392174618,158101.143501822,0.0,1.0
2022-09-09,27.16,27.39,26.6,26.6,231026,21.8882935527922,22.0736509724219,21.4369885310851,21.4369885310851,286667.672144755,0.0,1.0
2022-09-12,27.9,27.99,27.46,27.46,175789,22.4846609029051,22.557192067108,22.1300641001352,22.1300641001352,218127.065432698,0.0,1.0
2022-09-13,26.6,27.365,26.45,27.17,203600,21.4369885310851,22.0535034268099,21.3161032574136,21.8963525710369,252636.231630519,0.0,1.0
2022-09-14,26.23,26.57,25.89,26.57,155436,21.1388048560287,21.4128114763508,20.8647982357065,21.4128114763508,192872.128191166,0.0,1.0
2022-09-15,26.36,26.98,26.08,26.09,189306,21.2435720932107,21.7432312243863,21.0179195823571,21.0259786006019,234899.579887264,0.0,1.0
2022-09-16,26.74,26.97,25.97,26.14,804480,21.5498147865119,21.7351722061416,20.9292703816647,21.0662736918257,998235.73488271,0.0,1.0
2022-09-19,27.36,27.78,26.76,26.81,312310,22.0494739176875,22.3879526839678,21.5659328230014,21.6062279142253,387528.592831668,0.0,1.0
2022-09-20,27.38,27.55,26.93,27.27,187784,22.0655919541771,22.2025952643382,21.7029361331625,21.9769427534846,233011.012379692,0.0,1.0
2022-09-21,26.69,27.88,26.67,27.62,122060,21.509519695288,22.4685428664155,21.4934016587985,22.2590083920515,151457.654385173,0.0,1.0
2022-09-22,26.0,26.75,25.68,26.75,124508,20.953447436399,21.5578738047566,20.6955588525664,21.5578738047566,154495.245225209,0.0,1.0
2022-09-23,25.76,25.97,25.4001,25.7,145188,20.7600309985245,20.9292703816647,20.4699869318953,20.7116768890559,180155.939086306,0.0,1.0
2022-09-26,25.22,26.13,25.22,25.77,112163,20.324844013307,21.058214673581,20.324844013307,20.7680900167693,139177.00220223,0.0,1.0
2022-09-27,25.11,25.87,24.985,25.42,117200,20.2361948126146,20.848680199217,20.135457084555,20.4860243782024,145427.143158629,0.0,1.0
2022-09-28,26.11,26.32,25.09,25.38,219634,21.0420966370914,21.2113360202316,20.220076776125,20.4537883052233,272531.955294389,0.0,1.0
2022-09-29,25.34,25.78,24.945,25.78,118255,20.4215522322442,20.7761490350141,20.1032210115759,20.7761490350141,146736.235616243,0.0,1.0
2022-09-30,24.9,25.65,24.8,25.12,135845,20.0669554294744,20.6713817978321,19.9863652470267,20.2442538308593,168562.715549351,0.0,1.0
2022-10-03,24.99,25.48,24.82,25.19,140093,20.1394865936773,20.534378487671,20.0024832835163,20.3006669585727,173833.829065886,0.0,1.0
2022-10-04,25.83,26.13,25.165,25.42,121414,20.8164441262379,21.058214673581,20.2805194129608,20.4860243782024,150656.067913496,0.0,1.0
2022-10-05,25.46,25.6,24.79,25.48,106358,20.5182604511815,20.6310867066082,19.978306228782,20.534378487671,131973.891570524,0.0,1.0
2022-10-06,25.59,25.9133,25.29,25.54,78174,20.6230276883635,20.8835757482168,20.3812571410204,20.5827325971396,97001.8898402955,0.0,1.0
2022-10-07,25.07,25.41,24.82,25.37,86775,20.2039587396355,20.4779653599576,20.0024832835163,20.4457292869786,107674.40569616,0.0,1.0
2022-10-10,25.25,25.52,24.91,25.23,79063,20.3490210680413,20.5666145606501,20.0750144477192,20.3329030315518,98105.0018732994,0.0,1.0
2022-10-11,25.54,25.82,25.0001,25.09,133990,20.5827325971396,20.8083851079931,20.1476262021046,20.220076776125,166260.946346627,0.0,1.0
2022-10-12,25.69,25.96,25.175,25.6,123818,20.7036178708112,20.9212113634199,20.2885784312056,20.6310867066082,153639.061532552,0.0,1.0
2022-10-13,26.66,26.68,24.95,25.3,146290,21.4853426405537,21.5014606770433,20.1072505206983,20.3893161592652,181523.351302695,0.0,1.0
2022-10-14,26.01,26.96,25.74,26.8,116851,20.9615064546438,21.7271131878968,20.743912962035,21.5981688959805,144994.087928574,0.0,1.0
2022-10-17,26.54,26.725,26.04,26.5,101679,21.3886344216165,21.5377262591447,20.9856835093781,21.3563983486374,126167.973457562,0.0,1.0
2022-10-18,26.18,27.18,26.09,26.75,114907,21.0985097648048,21.9044115892817,21.0259786006019,21.5578738047566,142581.883437957,0.0,1.0
2022-10-19,25.56,26.2,25.2,26.03,119332,20.5988506336292,21.1146278012944,20.3087259768175,20.9776244911333,148072.626684347,0.0,1.0
2022-10-20,25.21,26.0,25.02,25.47,139563,20.3167849950622,20.953447436399,20.1636636484116,20.5263194694262,173176.180722251,0.0,1.0
2022-10-21,25.65,25.81,25.06,25.43,98642,20.6713817978321,20.8003260897484,20.1958997213907,20.4940833964472,122399.524363937,0.0,1.0
2022-10-24,25.84,26.08,25.38,25.88,115223,20.8245031444827,21.0179195823571,20.4537883052233,20.8567392174618,142973.990752275,0.0,1.0
2022-10-25,26.72,26.925,25.81,25.81,169224,21.5336967500223,21.6989066240401,20.8003260897484,20.8003260897484,209980.911893139,0.0,1.0
2022-10-26,26.51,26.99,26.15,26.87,112090,21.3644573668822,21.7512902426311,21.0743327100705,21.6545820236939,139086.420449238,0.0,1.0
2022-10-27,26.23,26.88,25.99,26.63,188929,21.1388048560287,21.6626410419386,20.9453884181542,21.4611655858194,234431.780971131,0.0,1.0
2022-10-28,27.37,27.66,26.24,26.25,191707,22.0575329359323,22.2912444650306,21.1468638742734,21.1549228925182,237878.850968526,0.0,1.0
2022-10-31,26.58,27.28,26.34,27.27,206373,21.4208704945956,21.9850017717294,21.2274540567211,21.9769427534846,256077.097398257,0.0,1.0
2022-11-01,26.9,27.22,26.34,27.14,231805,21.6787590784282,21.9366476622608,21.2274540567211,21.8721755163026,287634.291125307,0.0,1.0
2022-11-02,27.66,29.0,26.965,28.52,337688,22.2912444650306,23.3711529098296,21.7311426970192,22.9843200340807,419018.780878422,0.0,1.0
2022-11-03,29.9,30.6,27.54,27.68,300200,24.0964645518588,24.6605958289927,22.1945362460934,22.3073625015202,372501.948602563,0.0,1.0
2022-11-04,30.97,31.21,29.91,30.02,168704,24.9587795040491,25.1521959419236,24.1045235701036,24.1931727707961,209335.672008817,0.0,1.0
2022-11-07,31.81,32.0,30.5601,31.26,122721,25.6357370366097,25.7888583832603,24.628440346196,25.1924910331474,152277.85354582,0.0,1.0
2022-11-08,30.89,32.0,30.52,31.73,207551,24.894307358091,25.7888583832603,24.5961236830345,25.5712648906515,257538.813905431,0.0,1.0
2022-11-09,30.38,31.499,30.25,30.51,118010,24.4832974276077,25.3851015691974,24.3785301904257,24.5880646647897,146432.228363053,0.0,1.0
2022-11-10,31.83,32.08,31.37,31.42,106341,25.6518550730992,25.8533305292184,25.2811402338399,25.3214353250637,131952.797189691,0.0,1.0
2022-11-11,32.41,32.69,31.81,32.21,124842,26.1192781312958,26.3449306421493,25.6357370366097,25.9580977664004,154909.687766293,0.0,1.0
2022-11-14,31.93,32.44,31.55,32.1,137803,25.7324452555469,26.1434551860301,25.4262025622457,25.869448565708,170992.291883008,0.0,1.0
2022-11-15,32.96,33.06,31.955,32.16,121621,26.5625241347581,26.6431143172058,25.7525928011588,25.9178026751766,150912.923021294,0.0,1.0
2022-11-16,31.84,32.455,31.65,32.26,174087,25.659914091344,26.1555437133973,25.5067927446934,25.9983928576243,216015.145657476,0.0,1.0
2022-11-17,32.02,32.07,30.925,31.33,79635,25.8049764197498,25.8452715109737,24.9225139219476,25.2489041608608,98814.7657460531,0.0,1.0
2022-11-18,32.25,32.71,31.8,32.61,94212,25.9903338393795,26.3610486786389,25.6276780183649,26.2804584961912,116902.57688789,0.0,1.0
2022-11-21,31.88,32.655,31.73,32.25,168588,25.6921501643231,26.3167240782927,25.5712648906515,25.9903338393795,209191.733880776,0.0,1.0
2022-11-22,32.34,32.75,31.96,31.96,116437,26.0628650035824,26.393284751618,25.7566223102812,25.7566223102812,144480.37771298,0.0,1.0
2022-11-23,31.45,32.5307,31.31,32.34,124005,25.345612379798,26.2165504815102,25.2327861243712,26.0628650035824,153871.099721722,0.0,1.0
2022-11-25,30.31,31.095,30.27,30.41,93020,25.4584386352248,26.1177878377537,25.4248412236309,25.5424321642093,110746.626703924,1.28,1.0
2022-11-28,30.34,30.48,29.7127,30.08,101606,25.4836366939201,25.6012276344985,24.9567452865999,25.2652535185602,120968.842752945,0.0,1.0
2022-11-29,30.7,30.95,30.19,30.5,100818,25.7860133982646,25.995997220726,25.3576464004433,25.6180263402955,120030.675242273,0.0,1.0
2022-11-30,31.53,31.55,30.25,30.84,133809,26.4831596888366,26.4999583946335,25.408042517834,25.903604338843,159308.70106026,0.0,1.0
2022-12-01,31.49,32.19,31.1801,31.71,128417,26.4495622772428,27.0375169801348,26.1892663309196,26.6343480410088,152889.158906018,0.0,1.0
2022-12-02,31.76,31.8,30.72,31.13,90066,26.6763448055011,26.7099422170949,25.8028121040615,26.1471855728983,107229.689106812,0.0,1.0
2022-12-05,30.91,31.65,30.73,31.65,128400,25.9623998091322,26.5839519236181,25.81121145696,26.5839519236181,152868.919251601,0.0,1.0
2022-12-06,31.62,31.85,30.8,30.95,217591,26.5587538649227,26.7519389815872,25.8700069272492,25.995997220726,259056.861439836,0.0,1.0
2022-12-07,31.24,31.8338,31.07,31.72,142946,26.2395784547813,26.7383320298917,26.0967894555075,26.6427473939073,170186.920026007,0.0,1.0
2022-12-08,31.36,31.49,31.01,31.49,100618,26.3403706895628,26.4495622772428,26.0463933381168,26.4495622772428,119792.561660884,0.0,1.0
2022-12-09,31.05,31.49,30.76,31.29,156822,26.0799907497106,26.4495622772428,25.8364095156554,26.2815752192736,186707.240302761,0.0,1.0
2022-12-12,30.8,31.23,30.5,31.23,154402,25.8700069272492,26.2311791018829,25.6180263402955,26.2311791018829,183826.065967956,0.0,1.0
2022-12-13,31.0,32.005,30.74,31.91,177861,26.0379939852183,26.8821289515133,25.8196108098584,26.802335098978,211755.598496954,0.0,1.0
2022-12-14,30.94,31.61,30.64,31.0,122141,25.9875978678276,26.5503545120242,25.7356172808739,26.0379939852183,145417.154722038,0.0,1.0
2022-12-15,30.84,31.045,30.37,30.68,244120,25.903604338843,26.0757910732614,25.5088347526155,25.7692146924677,290641.437443152,0.0,1.0
2022-12-16,30.68,31.205,30.385,30.43,640390,25.7692146924677,26.2101807196367,25.5214337819632,25.5592308700063,762427.781927822,0.0,1.0
2022-12-19,29.75,31.03,29.55,30.69,126717,24.9880748729111,26.0631920439137,24.820087814942,25.7776140453662,150865.193464214,0.0,1.0
2022-12-20,29.76,30.02,29.32,29.75,102115,24.9964742258096,25.2148574011695,24.6269026982775,24.9880748729111,121574.841817579,0.0,1.0
2022-12-21,30.72,30.78,29.99,30.13,146824,25.8028121040615,25.8532082214523,25.1896593424741,25.3072502830525,174803.942369136,0.0,1.0
2022-12-22,30.52,30.55,29.92,30.29,111509,25.6348250460924,25.6600231047877,25.1308638721849,25.4416399294279,132759.03673541,0.0,1.0
2022-12-23,30.73,30.7788,30.32,30.62,80815,25.81121145696,25.8522002991045,25.4668379881232,25.7188185750769,96215.7453996736,0.0,1.0
2022-12-27,30.29,30.97,30.105,30.97,89907,25.4416399294279,26.012795926523,25.2862519008064,26.012795926523,107040.388809608,0.0,1.0
2022-12-28,29.57,30.56,29.57,30.44,91480,24.8368865207389,25.6684224576862,24.8368865207389,25.5676302229047,108913.152127231,0.0,1.0
2022-12-29,30.18,30.35,29.71,29.89,82119,25.3492470475448,25.4920360468186,24.9544774613173,25.1056658134896,97768.2459503286,0.0,1.0
2022-12-30,29.9,30.12,29.7,29.81,79437,25.114065166388,25.2988509301541,24.9460781084189,25.0384709903019,94575.1428239049,0.0,1.0
2023-01-03,30.05,30.4,29.785,30.0,117299,25.2400554598649,25.5340328113109,25.0174726080557,25.1980586953726,139652.424916616,0.0,1.0
2023-01-04,30.69,30.76,29.99,30.26,94160,25.7776140453662,25.8364095156554,25.1896593424741,25.4164418707325,112103.87411784,0.0,1.0
2023-01-05,30.83,30.84,30.06,30.35,119162,25.8952049859446,25.903604338843,25.2484548127633,25.4920360468186,141870.452927252,0.0,1.0
2023-01-06,32.14,32.19,31.23,31.23,105393,26.9955202156425,27.0375169801348,26.2311791018829,26.2311791018829,125477.523416541,0.0,1.0
2023-01-09,32.68,32.91,32.106,32.37,98074,27.4490852721592,27.6422703888237,26.9669624157877,27.188705332307,116763.756905619,0.0,1.0
2023-01-10,33.1,33.13,32.47,32.65,84241,27.8018580938944,27.8270561525898,27.2726988612916,27.4238872134638,100294.631048864,0.0,1.0
2023-01-11,34.07,34.37,33.18,33.18,179052,28.6165953250448,28.8685759119985,27.8690529170821,27.8690529170821,213173.564874124,0.0,1.0
2023-01-12,33.94,34.47,33.9,34.26,89733,28.5074037373648,28.9525694409831,28.473806325771,28.7761830301155,106833.2299938,0.0,1.0
2023-01-13,34.05,34.3,33.65,33.65,94630,28.5997966192479,28.8097804417093,28.2638225033096,28.2638225033096,112663.441034104,0.0,1.0
2023-01-17,33.76,34.482,33.68,34.04,91666,28.3562153851926,28.9626486644612,28.289020562005,28.5913972663494,109134.597757922,0.0,1.0
2023-01-18,33.88,34.47,33.66,33.87,85989,28.4570076199741,28.9525694409831,28.272221856208,28.4486082670756,102375.743750202,0.0,1.0
2023-01-19,33.26,33.51,32.55,33.51,117242,27.9362477402697,28.1462315627312,27.3398936844793,28.1462315627312,139584.56254592,0.0,1.0
2023-01-20,33.5,33.7,32.86,33.56,116497,28.1378322098327,28.3058192678019,27.6002736243314,28.1882283272235,138697.589455247,0.0,1.0
2023-01-23,33.29,33.95,33.21,33.74,104621,27.9614457989651,28.5158030902633,27.8942509757774,28.3394166793957,124558.404992381,0.0,1.0
2023-01-24,33.37,33.6677,33.155,33.26,56931,28.0286406221528,28.2786893579399,27.8480545348359,27.9362477402697,67780.2215102247,0.0,1.0
2023-01-25,33.27,33.34,32.83,33.01,52529,27.9446470931682,28.0034425634574,27.5750755656361,27.7262639178083,62539.3415838576,0.0,1.0
2023-01-26,33.15,33.7,33.0,33.47,60923,27.8438548583867,28.3058192678019,27.7178645649098,28.1126341511373,72532.968594745,0.0,1.0
2023-01-27,33.36,33.405,32.86,32.95,53806,28.0202412692543,28.0580383572974,27.6002736243314,27.6758678004176,64059.6968010251,0.0,1.0
2023-01-30,33.75,34.01,33.23,33.23,83652,28.3478160322942,28.566199207654,27.9110496815744,27.9110496815744,99593.3865516734,0.0,1.0
2023-01-31,34.92,35.07,33.79,33.95,197438,29.3305403214137,29.4565306148905,28.381413443888,28.5158030902633,235063.346411195,0.0,1.0
2023-02-01,35.01,35.4,34.15,34.75,172199,29.4061344974998,29.7337092605396,28.6837901482325,29.1877513221399,205014.603007838,0.0,1.0
2023-02-02,36.4,36.78,35.2,35.23,126822,30.5736445503854,30.8928199605268,29.5657222025705,29.5909202612659,150990.203094443,0.0,1.0
2023-02-03,36.8,36.88,36.25,36.25,100266,30.9096186663237,30.9768134895114,30.4476542569085,30.4476542569085,119373.48175764,0.0,1.0
2023-02-06,36.38,36.67,36.06,36.29,152391,30.5568458445885,30.8004270786438,30.2880665518378,30.4812516685024,181431.833907092,0.0,1.0
2023-02-07,36.18,36.63,35.55,36.11,130103,30.3888587866193,30.7668296670499,29.8596995540165,30.3300633163301,154896.456397126,0.0,1.0
2023-02-08,35.47,36.25,35.47,35.83,81845,29.7925047308288,30.4476542569085,29.7925047308288,30.0948814351733,97442.030343826,0.0,1.0
2023-02-09,35.47,36.22,35.3875,35.83,107912,29.7925047308288,30.4224561982132,29.7232100694166,30.0948814351733,128476.563974133,0.0,1.0
2023-02-10,35.0,35.52,34.69,35.34,76632,29.3977351446013,29.8345014953211,29.1373552047492,29.6833131431489,91235.5998449273,0.0,1.0
2023-02-13,35.84,35.88,34.4309,34.91,62613,30.1032807880718,30.1368781996656,28.9197279711501,29.3221409685152,74545.0283574802,0.0,1.0
2023-02-14,35.41,35.957,35.16,35.73,89093,29.7421086134381,30.2015532169837,29.5321247909767,30.0108879061887,106071.266533355,0.0,1.0
2023-02-15,36.15,36.58,35.2866,35.44,107610,30.363660727924,30.7248329025576,29.6384605986711,29.7673066721335,128117.012466236,0.0,1.0
2023-02-16,36.14,36.3085,35.64,35.78,82623,30.3552613750255,30.4967904713645,29.9352937301026,30.052884670681,98368.2921754282,0.0,1.0
2023-02-17,36.49,36.58,36.17,36.33,94171,30.6492387264715,30.7248329025576,30.3804594337209,30.5148490800962,112116.970364817,0.0,1.0
2023-02-21,35.04,36.19,34.84,36.08,155534,29.4313325561952,30.3972581395178,29.263345498226,30.3048652576348,185173.788838617,0.0,1.0
2023-02-22,37.11,38.85,35.57,35.57,242577,31.1699986061759,32.6314860105075,29.8764982598134,29.8764982598134,288804.391162737,0.0,1.0
2023-02-23,37.51,38.12,36.74,37.26,122567,31.5059727221142,32.0183332489201,30.859222548933,31.2959888996527,145924.336650396,0.0,1.0
2023-02-24,37.87,37.95,36.9054,37.12,135150,31.8083494264587,31.8755442496463,30.9981478458734,31.1783979590743,160905.252623472,0.0,1.0
2023-02-27,37.53,38.42,37.46,38.05,237473,31.5227714279111,32.2703138358738,31.4639759576219,31.9595377786309,282727.732565696,0.0,1.0
2023-02-28,37.74,38.18,37.28,37.6,138248,31.6991578387787,32.0687293663108,31.3127876054497,31.5815668982003,164593.631999184,0.0,1.0
2023-03-01,37.39,37.87,37.23,37.55,90738,31.4051804873327,31.8083494264587,31.2707908409574,31.539570133708,108029.750740278,0.0,1.0
2023-03-02,37.03,37.363,36.68,37.24,111403,31.1028037829882,31.3825022345069,30.8088264315422,31.2791901938558,132632.836537275,0.0,1.0
2023-03-03,35.96,37.2,35.95,37.2,139398,30.2040730228533,31.245592782262,30.1956736699548,31.245592782262,165962.78509217,0.0,1.0
2023-03-06,34.5,36.0,33.46,35.99,315390,28.9777674996785,30.2376704344471,28.1042347982389,30.2292710815486,375493.212171045,0.0,1.0
2023-03-07,34.25,34.56,34.02,34.56,152597,28.767783677217,29.0281636170692,28.5745985605525,29.0281636170692,181677.090895923,0.0,1.0
2023-03-08,33.73,34.3599,33.17,34.28,149088,28.3310173264972,28.8600925655711,27.8606535641836,28.7929817359124,177499.388110457,0.0,1.0
2023-03-09,32.54,33.26,31.82,33.23,249080,27.5666762127376,28.1766333999893,26.9567190254859,28.1512185171872,294016.701086906,0.28,1.0
2023-03-10,32.17,32.37,31.31,32.33,247655,27.253225991511,27.4226585435254,26.5246660178492,27.3887720331225,292334.615816918,0.0,1.0
2023-03-13,31.38,31.88,31.22,31.42,234031,26.5839674110543,27.0075487910902,26.4484213694428,26.6178539214572,276252.700225107,0.0,1.0
2023-03-14,32.41,32.8,31.935,32.37,272944,27.4565450539283,27.7869385303563,27.0541427428941,27.4226585435254,322186.02240832,0.0,1.0
2023-03-15,31.9,32.36,31.39,31.68,155596,27.0244920462916,27.4141869159247,26.592439038655,26.8381162390758,183667.18573277,0.0,1.0
2023-03-16,32.1,32.725,31.31,31.46,166430,27.193924598306,27.7234013233509,26.5246660178492,26.65174043186,196455.755427549,0.0,1.0
2023-03-17,31.78,31.85,31.12,31.73,856316,26.922832515083,26.982133908288,26.3637050934356,26.8804743770794,1010804.58249532,0.0,1.0
2023-03-20,32.34,32.67,31.915,32.11,174237,27.3972436607232,27.6768073715469,27.0371994876927,27.2023962259067,205671.221885657,0.0,1.0
2023-03-21,32.04,33.39,32.03,32.96,168104,27.1430948327017,28.2867645587987,27.134623205101,27.9224845719678,198431.762965767,0.0,1.0
2023-03-22,31.1,32.4,31.07,32.1,122249,26.3467618382342,27.4480734263275,26.321346955432,27.193924598306,144304.029593597,0.0,1.0
2023-03-23,30.85,31.7,30.73,31.33,107899,26.1349711482162,26.8550594942773,26.0333116170076,26.5416092730507,127365.13582213,0.0,1.0
2023-03-24,31.05,31.315,30.48,30.57,96966,26.3044037002306,26.5289018316496,25.8215209269896,25.8977655753961,114459.705466488,0.0,1.0
2023-03-27,31.28,31.57,30.97,31.36,100443,26.4992511350471,26.7449283354679,26.2366306794248,26.5670241558528,118563.993525261,0.0,1.0
2023-03-28,31.3,31.86,31.02,31.17,95860,26.5161943902485,26.9906055358888,26.2789888174284,26.4060632314392,113154.171214834,0.0,1.0
2023-03-29,31.7,31.76,30.8301,31.58,80674,26.8550594942773,26.9058892598816,26.1181126092908,26.7533999630686,95228.4540849729,0.0,1.0
2023-03-30,31.44,32.1,31.33,31.88,55441,26.6347971766586,27.193924598306,26.5416092730507,27.0075487910902,65443.1504936533,0.0,1.0
2023-03-31,31.91,31.99,31.19,31.56,158596,27.0329636738923,27.1007366946981,26.4230064866406,26.7364567078672,187208.417880115,0.0,1.0
2023-04-03,32.0,32.43,31.955,32.02,130041,27.1092083222988,27.4734883091297,27.0710859980956,27.1261515775003,153501.789890968,0.0,1.0
2023-04-04,31.83,32.1,31.4,32.1,141595,26.9651906530866,27.193924598306,26.6009106662557,27.193924598306,167140.25530111,0.0,1.0
2023-04-05,31.63,31.943,31.18,31.85,130172,26.7957581010722,27.0609200449747,26.4145348590399,26.982133908288,153656.423694736,0.0,1.0
2023-04-06,31.42,31.7,31.09,31.7,105587,26.6178539214572,26.8550594942773,26.3382902106334,26.8550594942773,124636.026247242,0.0,1.0
2023-04-10,32.15,32.74,31.37,31.37,150774,27.2362827363096,27.736108764752,26.5754957834536,26.5754957834536,177975.24526127,0.0,1.0
2023-04-11,32.21,32.43,32.115,32.22,112113,27.2871125019139,27.4734883091297,27.2066320397071,27.2955841295146,132339.386578434,0.0,1.0
2023-04-12,32.0,32.6,31.82,32.52,81434,27.1092083222988,27.6175059783419,26.9567190254859,27.5497329575362,96125.5662289671,0.0,1.0
2023-04-13,32.4,32.45,31.55,32.06,135161,27.4480734263275,27.4904315643311,26.7279850802665,27.1600380879031,159545.492755771,0.0,1.0
2023-04-14,32.07,32.77,31.88,32.47,113830,27.1685097155038,27.7615236475541,27.0075487910902,27.5073748195326,134366.151777431,0.0,1.0
2023-04-17,32.26,32.44,31.97,32.08,109324,27.3294706399175,27.4819599367304,27.0837934394967,27.1769813431046,129047.221092119,0.0,1.0
2023-04-18,32.35,32.59,31.9,32.36,102815,27.405715288324,27.6090343507412,27.0244920462916,27.4141869159247,121363.927743095,0.0,1.0
2023-04-19,32.41,32.54,32.03,32.36,140217,27.4565450539283,27.5666762127376,27.134623205101,27.4141869159247,165513.649334763,0.0,1.0
2023-04-20,32.38,32.75,31.7401,32.19,103336,27.4311301711261,27.7445803923527,26.8890307209561,27.2701692467125,121978.921726018,0.0,1.0
2023-04-21,30.41,32.41,30.18,32.41,270197,25.7622195337846,27.4565450539283,25.5673720989681,27.4565450539283,318943.434172068,0.0,1.0
2023-04-24,29.7,30.51,29.47,30.31,123030,25.1607339741336,25.8469358097918,24.9658865393171,25.6775032577774,145225.930362623,0.0,1.0
2023-04-25,28.79,29.59,28.79,29.49,132582,24.3898158624682,25.0675460705257,24.3898158624682,24.9828297945185,156501.21351977,0.0,1.0
2023-04-26,28.65,29.345,28.52,28.7,127752,24.2712130760582,24.8599911943081,24.1610819172488,24.3135712140617,150799.829762544,0.0,1.0
2023-04-27,29.16,29.68,28.65,28.65,130390,24.7032660836948,25.1437907189321,24.2712130760582,24.2712130760582,153913.753230776,0.0,1.0
2023-04-28,30.14,30.36,29.08,29.08,175072,25.5334855885652,25.719861395781,24.635493062889,24.635493062889,206656.864833334,0.0,1.0
2023-05-01,30.07,30.74,29.94,30.24,178150,25.4741841953602,26.0417832446083,25.3640530365508,25.6182018645724,210290.16901651,0.0,1.0
2023-05-02,28.6,30.59,28.23,30.06,212109,24.2288549380546,25.9147088305975,23.915404716828,25.4657125677594,250375.736513741,0.0,1.0
2023-05-03,25.92,28.14,25.58,28.14,404144,21.958458741062,23.8391600684215,21.6704234026376,23.8391600684215,477055.908318881,0.0,1.0
2023-05-04,25.66,25.81,25.1,25.59,290722,21.7381964234434,21.8652708374541,21.2637852778031,21.6788950302383,343171.364113487,0.0,1.0
2023-05-05,26.23,26.93,25.87,26.21,151093,22.2210791966843,22.8140931287346,21.9161006030584,22.2041359414829,178351.796279605,0.0,1.0
2023-05-08,25.57,26.53,25.32,26.45,135442,21.6619517750369,22.4752280247059,21.4501610850189,22.4074550039001,159877.188166905,0.0,1.0
2023-05-09,25.44,25.72,25.065,25.47,105556,21.5518206162276,21.7890261890477,21.2341345812006,21.5772354990297,124599.433515053,0.0,1.0
2023-05-10,25.41,25.77,25.1,25.77,108423,21.5264057334254,21.8313843270513,21.2637852778031,21.8313843270513,127983.671037199,0.0,1.0
2023-05-11,25.53,25.59,25.05,25.26,136326,21.628065264634,21.6788950302383,21.2214271397995,21.3993313194146,160920.671239656,0.0,1.0
2023-05-12,25.98,26.01,25.5,25.56,70078,22.0092885066664,22.0347033894685,21.6026503818319,21.6534801474362,82720.8221405499,0.0,1.0
2023-05-15,26.15,26.215,25.68,26.03,107823,22.1533061758786,22.2083717552832,21.7551396786448,22.0516466446699,127275.42460773,0.0,1.0
2023-05-16,25.55,25.85,25.1787,25.85,108565,21.6450085198355,21.899157347857,21.3304569870208,21.899157347857,128151.28935884,0.0,1.0
2023-05-17,26.25,26.44,25.48,25.73,109491,22.2380224518857,22.3989833762994,21.5857071266304,21.7974978166484,129244.349681655,0.0,1.0
2023-05-18,26.32,26.38,25.97,26.24,66158,22.2973238450908,22.3481536106951,22.0008168790656,22.229550824285,78093.6121346857,0.0,1.0
2023-05-19,26.34,26.455,25.91,26.26,146897,22.3142671002922,22.4116908177005,21.9499871134613,22.2464940794865,173398.792916185,0.0,1.0
2023-05-22,26.48,26.69,26.17,26.41,193022,22.4328698867023,22.6107740663174,22.17024943108,22.3735684934972,227845.237181615,0.0,1.0
2023-05-23,26.45,26.58,25.96,26.58,120554,22.4074550039001,22.5175861627094,21.9923452514649,22.5175861627094,142303.233430347,0.0,1.0
2023-05-24,26.41,26.57,25.985,26.43,124533,22.3735684934972,22.5091145351087,22.0135243204667,22.3905117486987,147000.087668443,0.0,1.0
2023-05-25,25.74,26.68,25.53,26.18,187922,21.8059694442491,22.6023024387166,21.628065264634,22.1787210586807,221825.142531129,0.0,1.0
2023-05-26,25.81,25.98,25.3,25.57,121904,21.8652708374541,22.0092885066664,21.4332178298175,21.6619517750369,143896.787896653,0.0,1.0
2023-05-30,26.18,26.21,25.36,25.92,91932,22.1787210586807,22.2041359414829,21.4840475954218,21.958458741062,108517.517923243,0.0,1.0
2023-05-31,26.39,26.45,25.78,26.17,195995,22.3566252382958,22.4074550039001,21.839855954652,22.17024943108,231354.598239635,0.0,1.0
2023-06-01,26.22,26.49,25.07,26.49,222115,22.2126075690836,22.441341514303,21.238370395001,22.441341514303,262186.926135853,0.0,1.0
2023-06-02,26.88,26.89,26.23,26.28,177049,22.771734990731,22.7802066183317,22.2210791966843,22.2634373346879,208990.536818434,0.0,1.0
2023-06-05,26.41,26.64,26.01,26.39,119105,22.6277173215188,22.8247780933457,22.2850029357328,22.6105816022295,139013.715139909,0.3,1.0
2023-06-06,27.85,27.91,26.43,26.43,144728,23.8614891103483,23.9128962682162,22.6448530408081,22.6448530408081,168919.667224455,0.0,1.0
2023-06-07,29.27,29.369,27.95,28.03,123657,25.0781251798885,25.1629469903705,23.9471677067948,24.015710583952,144326.593955382,0.0,1.0
2023-06-08,28.62,29.3,28.38,29.25,148298,24.5212143029863,25.1038287588224,24.3155856715147,25.0609894605992,173086.402147838,0.0,1.0
2023-06-09,28.55,29.1,28.51,28.51,193813,24.4612392854737,24.9324715659295,24.4269678468951,24.4269678468951,226209.354539366,0.0,1.0
2023-06-12,28.94,29.01,28.37,28.67,102470,24.7953858116151,24.8553608291276,24.3070178118701,24.5640536012095,119598.130980114,0.0,1.0
2023-06-13,29.14,29.47,28.83,28.83,162248,24.966743004508,25.2494823727815,24.7011393555239,24.7011393555239,189368.181470299,0.0,1.0
2023-06-14,28.77,29.54,28.73,29.27,97768,24.649732197656,25.309457390294,24.6154607590774,25.0781251798885,114110.179268701,0.0,1.0
2023-06-15,28.89,28.89,28.246,28.63,83758,24.7525465133918,24.7525465133918,24.2007763522764,24.5297821626309,97758.3707878638,0.0,1.0
2023-06-16,28.68,29.17,28.12,29.17,234098,24.5726214608542,24.992446583442,24.0928213207538,24.992446583442,273228.098625771,0.0,1.0
2023-06-20,28.61,28.65,28.06,28.56,140323,24.5126464433416,24.5469178819202,24.0414141628859,24.4698071451184,163778.359847005,0.0,1.0
2023-06-21,28.36,28.65,28.35,28.52,77830,24.2984499522254,24.5469178819202,24.2898820925808,24.4355357065398,90839.4899402974,0.0,1.0
2023-06-22,28.15,28.49,28.05,28.35,101574,24.1185248996878,24.4098321276058,24.0328463032413,24.2898820925808,118552.36221503,0.0,1.0
2023-06-23,28.43,28.88,27.83,27.95,222632,24.3584249697379,24.7439786537472,23.844353391059,23.9471677067948,259845.526460084,0.0,1.0
2023-06-26,29.24,29.33,28.43,28.43,108552,25.0524216009545,25.1295323377564,24.3584249697379,24.3584249697379,126696.753334179,0.0,1.0
2023-06-27,30.32,30.4,29.2201,29.43,145491,25.9777504425767,26.0462933197339,25.0353715602617,25.2152109342029,169810.204688472,0.0,1.0
2023-06-28,30.44,30.84,29.955,30.24,126618,26.0805647583125,26.4232791440984,25.665023565547,25.9092075654195,147782.532921246,0.0,1.0
2023-06-29,30.45,31.21,30.41,30.54,118500,26.0891326179571,26.7402899509505,26.0548611793785,26.1662433547589,138307.587792949,0.0,1.0
2023-06-30,30.22,30.79,29.95,30.79,82006,25.8920718461302,26.3804398458752,25.6607396357246,26.3804398458752,95713.5193632792,0.0,1.0
2023-07-03,30.07,30.45,29.89,30.06,48667,25.7635539514604,26.0891326179571,25.6093324778567,25.7549860918158,56801.8175115567,0.0,1.0
2023-07-05,29.71,30.38,29.58,29.96,112853,25.4551110042531,26.0291576004446,25.3437288288726,25.6693074953693,131716.676837111,0.0,1.0
2023-07-06,29.28,29.45,28.9601,29.35,74093,25.0866930395331,25.2323466534922,24.8126072095008,25.1466680570457,86477.8405261014,0.0,1.0
2023-07-07,29.48,29.96,29.29,29.29,114087,25.2580502324261,25.6693074953693,25.0952608991778,25.0952608991778,133156.943194382,0.0,1.0
2023-07-10,30.73,30.77,29.54,29.54,80711,26.3290326880073,26.3633041265859,25.309457390294,25.309457390294,94202.0566949935,0.0,1.0
2023-07-11,32.01,32.08,31.115,31.23,107060,27.4257187225224,27.4856937400349,26.6588952843263,26.7574256702397,124955.361595892,0.0,1.0
2023-07-12,32.01,32.62,32.0,32.44,94914,27.4257187225224,27.948358160846,27.4171508628777,27.7941366872423,110779.125635274,0.0,1.0
2023-07-13,33.01,33.05,32.13,32.14,133404,28.2825046869873,28.3167761255659,27.5285330382582,27.5371008979028,155702.830733592,0.0,1.0
2023-07-14,33.01,33.2,32.475,32.87,67130,28.2825046869873,28.4452940202357,27.8241241959986,28.1625546519622,78350.956696546,0.0,1.0
2023-07-17,33.12,33.69,33.0,33.0,100133,28.3767511430785,28.8651191428235,28.2739368273427,28.2739368273427,116870.495261362,0.0,1.0
2023-07-18,33.75,34.12,33.24,33.24,65046,28.9165263006914,29.2335371075434,28.4795654588143,28.4795654588143,75918.6105956133,0.0,1.0
2023-07-19,34.28,34.46,33.63,33.78,84446,29.3706228618578,29.5248443354615,28.8137119849556,28.9422298796253,98561.3718039105,0.0,1.0
2023-07-20,34.28,34.4,33.8,34.4,60440,29.3706228618578,29.4734371775936,28.9593655989146,29.4734371775936,70542.7055376021,0.0,1.0
2023-07-21,34.03,34.5,33.77,34.5,77653,29.1564263707416,29.5591157740401,28.9336620199807,29.5591157740401,90632.9039230876,0.0,1.0
2023-07-24,34.11,34.5,33.98,34.11,51942,29.2249692478987,29.5591157740401,29.1135870725183,29.2249692478987,60624.2424062564,0.0,1.0
2023-07-25,34.2,34.57,33.95,33.95,144854,29.3020799847006,29.6190907915526,29.0878834935844,29.0878834935844,169066.728457045,0.0,1.0
2023-07-26,34.48,34.9,34.05,34.2,125276,29.5419800547508,29.901830159826,29.1735620900308,29.3020799847006,146216.214078899,0.0,1.0
2023-07-27,34.61,34.98,34.4,34.65,67035,29.6533622301312,29.9703730369832,29.4734371775936,29.6876336687098,78240.0771957836,0.0,1.0
2023-07-28,35.12,35.38,34.65,34.79,74507,30.0903230720083,30.3130874227692,29.6876336687098,29.8075837037349,86961.0417188969,0.0,1.0
2023-07-31,35.6,35.94,35.12,35.12,149113,30.5015803349515,30.7928875628696,30.0903230720083,30.0903230720083,174037.631549114,0.0,1.0
2023-08-01,33.9,34.5575,33.06,34.24,234179,29.0450441953611,29.6083809669968,28.3253439852106,29.3363514232792,273322.637989579,0.0,1.0
2023-08-02,32.78,34.75,31.79,31.79,190056,28.0854439151604,29.7733122651563,27.2372258103401,27.2372258103401,221824.362072378,0.0,1.0
2023-08-03,33.79,34.2,32.86,32.86,98125,28.95079773927,29.3020799847006,28.1539867923176,28.1539867923176,114526.852761039,0.0,1.0
2023-08-04,33.62,34.3,33.59,33.79,109226,28.8051441253109,29.3877585811471,28.779440546377,28.95079773927,127483.414213272,0.0,1.0
2023-08-07,33.79,34.23,33.63,33.85,75678,28.95079773927,29.3277835636345,28.8137119849556,29.0022048971379,88327.7774598718,0.0,1.0
2023-08-08,34.28,34.31,33.04,33.32,92418,29.3706228618578,29.3963264407917,28.3082082659213,28.5481083359715,107865.912646825,0.0,1.0
2023-08-09,33.89,34.27,33.67,34.27,59204,29.0364763357165,29.3620550022131,28.8479834235342,29.3620550022131,69100.1048750528,0.0,1.0
2023-08-10,33.52,34.4,33.46,33.9,76344,28.7194655288644,29.4734371775936,28.6680583709965,29.0450441953611,89105.1011178476,0.0,1.0
2023-08-11,33.56,33.85,33.42,33.42,62033,28.753736967443,29.0022048971379,28.6337869324179,28.6337869324179,72401.9796924898,0.0,1.0
2023-08-14,33.57,33.67,33.01,33.35,117064,28.7623048270877,28.8479834235342,28.2825046869873,28.5738119149054,136631.556602479,0.0,1.0
2023-08-15,33.36,33.52,33.01,33.52,73517,28.58237977455,28.7194655288644,28.2825046869873,28.7194655288644,85805.5606056901,0.0,1.0
2023-08-16,32.7,33.35,32.66,33.26,51097,28.0169010380032,28.5738119149054,27.9826295994246,28.4967011781036,59637.9984257918,0.0,1.0
2023-08-17,32.8,32.99,32.69,32.77,53020,28.1025796344497,28.265368967698,28.0083331783585,28.0768760555157,61882.4329517483,0.0,1.0
2023-08-18,32.91,33.03,32.62,32.62,74537,28.1968260905408,28.2996404062766,27.948358160846,27.948358160846,86996.056298085,0.0,1.0
2023-08-21,32.15,33.05,31.96,32.88,87119,27.5456687575475,28.3167761255659,27.3828794242991,28.1711225116069,101681.170809569,0.0,1.0
2023-08-22,31.45,32.18,31.36,32.18,86011,26.945918582422,27.5713723364814,26.8688078456202,27.5713723364814,100387.965684889,0.0,1.0
2023-08-23,31.45,31.61,31.036,31.34,74798,26.945918582422,27.0830043367364,26.5912091931336,26.8516721263309,87300.6831370214,0.0,1.0
2023-08-24,31.5,32.03,31.31,31.5,127439,26.9887578806453,27.4428544418117,26.8259685473969,26.9887578806453,148740.76523836,0.0,1.0
2023-08-25,31.06,31.46,30.91,31.4,52626,26.8688078456202,27.2148324154286,26.739048631942,27.1629287299573,60834.9864047446,0.3,1.0
2023-08-28,31.21,31.63,30.954,31.15,64790,26.9985670592983,27.3618928575971,26.777111334621,26.9466633738271,74896.415634162,0.0,1.0
2023-08-29,31.59,31.72,31.16,31.27,49251,27.3272904006163,27.439748385804,26.9553139880723,27.0504707447696,56933.5293470922,0.0,1.0
2023-08-30,31.06,31.68,31.03,31.59,97037,26.8688078456202,27.4051459288232,26.8428560028846,27.3272904006163,112173.537334344,0.0,1.0
2023-08-31,31.3,31.62,31.13,31.13,73871,27.0764225875052,27.3532422433519,26.9293621453367,26.9293621453367,85393.9360906186,0.0,1.0
2023-09-01,31.97,32.0,31.54,31.54,70961,27.6560137419342,27.6819655846699,27.2840373293902,27.2840373293902,82030.0131164651,0.0,1.0
2023-09-05,30.67,31.63,30.21,31.63,96911,26.531433890057,27.3618928575971,26.1335056347774,27.3618928575971,112027.882937525,0.0,1.0
2023-09-06,29.35,30.84,29.295,30.77,80558,25.3895528096894,26.6784943322256,25.3419744313407,26.6179400325091,93124.0230075137,0.0,1.0
2023-09-07,29.55,29.61,29.0,29.18,135357,25.5625650945936,25.6144687800648,25.0867813111071,25.2424923675208,156470.969763748,0.0,1.0
2023-09-08,29.96,30.1,28.89,29.26,110608,25.9172402786472,26.0383488780801,24.9916245544098,25.3116972814825,127861.440661574,0.0,1.0
2023-09-11,30.45,30.795,30.04,30.04,104224,26.3411203766624,26.6395665681221,25.9864451926088,25.9864451926088,120481.61788941,0.0,1.0
2023-09-12,30.83,31.06,30.29,30.29,100730,26.6698437179804,26.8688078456202,26.2027105487391,26.2027105487391,116442.598345873,0.0,1.0
2023-09-13,30.97,31.08,30.7,30.82,84334,26.7909523174133,26.8861090741106,26.5573857327926,26.6611931037352,97489.030962979,0.0,1.0
2023-09-14,31.21,31.5482,31.0,31.3,55840,26.9985670592983,27.2911308330713,26.8169041601489,27.0764225875052,64550.3295109061,0.0,1.0
2023-09-15,30.89,31.27,30.88,31.12,268812,26.7217474034516,27.0504707447696,26.7130967892064,26.9207115310914,310743.251727896,0.0,1.0
2023-09-18,30.37,31.17,30.23,30.95,82901,26.2719154627007,26.9639646023175,26.1508068632678,26.7736510889229,95832.5011959819,0.0,1.0
2023-09-19,30.93,31.08,30.38,30.38,69987,26.7563498604325,26.8861090741106,26.2805660769459,26.2805660769459,80904.0815093083,0.0,1.0
2023-09-20,30.79,31.4,30.79,31.07,43882,26.6352412609995,27.1629287299573,26.6352412609995,26.8774584598654,50727.0336604151,0.0,1.0
2023-09-21,29.63,30.56,29.595,30.56,70889,25.6317700085553,26.4362771333597,25.601492858697,26.4362771333597,81946.7820325682,0.0,1.0
2023-09-22,28.89,29.82,28.86,29.82,60826,24.9916245544098,25.7961316792142,24.9656727116741,25.7961316792142,70314.0820707443,0.0,1.0
2023-09-25,28.82,29.36,28.52,28.86,56187,24.9310702546933,25.3982034239346,24.671551827337,24.9656727116741,64951.4570957965,0.0,1.0
2023-09-26,28.14,29.15,28.14,28.7,101071,24.3428284860191,25.2165405247852,24.3428284860191,24.8272628837508,116836.790007106,0.0,1.0
2023-09-27,28.39,28.855,28.22,28.22,63560,24.5590938421493,24.9613474045515,24.4120333999807,24.4120333999807,73474.5512842619,0.0,1.0
2023-09-28,28.74,28.99,28.41,28.41,81326,24.8618653407316,25.0781306968619,24.5763950706397,24.5763950706397,94011.821235744,0.0,1.0
2023-09-29,28.78,29.05,28.6,28.9,67732,24.8964677977125,25.1300343823331,24.7407567412987,25.000275168655,78297.3302011583,0.0,1.0
2023-10-02,29.1,29.28,28.62,28.82,94749,25.1732874535592,25.3289985099729,24.7580579697891,24.9310702546933,109528.638446075,0.0,1.0
2023-10-03,28.33,29.0,28.12,28.96,52354,24.507190156678,25.0867813111071,24.3255272575286,25.0521788541262,60520.5578655799,0.0,1.0
2023-10-04,27.88,28.49,27.64,28.19,64566,24.1179125156436,24.6455999846014,23.9102977737586,24.3860815572451,74637.4744842615,0.0,1.0
2023-10-05,27.59,27.84,27.04,27.84,80823,23.8670447025325,24.0833100586628,23.391260919046,24.0833100586628,93430.3596357444,0.0,1.0
2023-10-06,27.81,28.085,27.485,27.66,40122,24.0573582159272,24.2952501076704,23.7762132529578,23.927599002249,46380.5215013712,0.0,1.0
2023-10-09,28.34,28.52,27.74,27.81,58215,24.5158407709232,24.671551827337,23.9968039162107,24.0573582159272,67295.7992922171,0.0,1.0
2023-10-10,28.51,28.93,28.5,28.5,53668,24.6629012130918,25.0262270113906,24.6542505988466,24.6542505988466,62039.5251466924,0.0,1.0
2023-10-11,28.39,28.94,28.17,28.64,43656,24.5590938421493,25.0348776256358,24.3687803287547,24.7753591982795,50465.7805359619,0.0,1.0
2023-10-12,27.77,28.35,27.29,28.35,64939,24.0227557589463,24.5244913851685,23.6075262751763,24.5244913851685,75068.6577383368,0.0,1.0
2023-10-13,27.52,28.1,27.48,28.1,63804,23.8064904028161,24.3082260290382,23.7718879458352,24.3082260290382,73756.6121796892,0.0,1.0
2023-10-16,27.59,27.96,27.43,27.87,73910,23.8670447025325,24.1871174296053,23.7286348746092,24.1092619013984,85439.019594396,0.0,1.0
2023-10-17,27.97,28.02,27.42,27.6,99317,24.1957680438505,24.2390211150765,23.719984260364,23.8756953167778,114809.188324403,0.0,1.0
2023-10-18,28.03,28.35,27.85,27.96,50988,24.2476717293218,24.5244913851685,24.091960672908,24.1871174296053,58941.4792460973,0.0,1.0
2023-10-19,27.86,28.42,27.53,27.89,111258,24.1006112871532,24.5850456848849,23.8151410170613,24.1265631298888,128612.832391196,0.0,1.0
2023-10-20,28.45,28.84,27.88,28.07,131969,24.6109975276206,24.9483714831837,24.1179125156436,24.2822741863026,152554.484871503,0.0,1.0
2023-10-23,27.05,28.115,26.79,28.01,95160,23.3999115332912,24.321201950406,23.1749955629158,24.2303705008313,110003.749216652,0.0,1.0
2023-10-24,26.98,27.375,26.52,27.26,57105,23.3393572335748,23.6810564962605,22.9414289782951,23.5815744324406,66012.6534154779,0.0,1.0
2023-10-25,26.97,27.12,26.36,26.78,72290,23.3307066193296,23.4604658330077,22.8030191503718,23.1663449486706,83566.3202067226,0.0,1.0
2023-10-26,26.26,27.13,26.2,27.13,54902,22.7165130079197,23.4691164472529,22.6646093224484,23.4691164472529,63466.0134456978,0.0,1.0
2023-10-27,25.91,26.49,25.721,26.46,51524,22.4137415093374,22.9154771355595,22.2502449001029,22.8895252928239,59561.0884262163,0.0,1.0
2023-10-30,25.67,26.245,25.6001,26.07,92313,22.2061267674524,22.7035370865519,22.1456589738783,22.5521513372607,106712.653440907,0.0,1.0
2023-10-31,26.05,26.09,25.42,25.67,69466,22.5348501087703,22.5694525657511,21.9898614113221,22.2061267674524,80301.8121383345,0.0,1.0
2023-11-01,26.14,26.209,25.14,26.18,110341,22.6127056369772,22.6723948752691,21.7476442124563,22.647308093958,127552.792058791,0.0,1.0
2023-11-02,27.76,28.41,26.18,28.19,157749,24.0141051447011,24.5763950706397,22.647308093958,24.3860815572451,182355.836855586,0.0,1.0
2023-11-03,29.35,29.49,28.13,28.33,110842,25.3895528096894,25.5106614091223,24.3341778717738,24.507190156678,128131.941684238,0.0,1.0
2023-11-06,29.75,29.76,28.6,29.11,81137,25.7355773794978,25.744227993743,24.7407567412987,25.1819380678044,93793.3396405153,0.0,1.0
2023-11-07,29.26,29.745,29.2,29.57,88923,25.3116972814825,25.7312520723752,25.2597935960112,25.579866323084,102793.85657411,0.0,1.0
2023-11-08,29.0,29.2,28.7073,29.04,74273,25.0867813111071,25.2597935960112,24.8335778321498,25.1213837680879,85858.6429757077,0.0,1.0
2023-11-09,28.78,29.47,28.735,29.31,71512,24.8964677977125,25.4933601806319,24.857540033609,25.3549503527086,82666.9621057289,0.0,1.0
2023-11-10,28.92,29.11,28.54,28.73,65973,25.0175763971454,25.1819380678044,24.6888530558274,24.8532147264864,76263.9485820738,0.0,1.0
2023-11-13,29.98,30.0,28.98,29.2,89129,25.9345415071376,25.951842735628,25.0694800826166,25.2597935960112,103031.989953036,0.0,1.0
2023-11-14,31.53,31.59,30.46,30.54,84242,27.275386715145,27.3272904006163,26.3497709909076,26.4189759048693,97382.6801335557,0.0,1.0
2023-11-15,31.65,32.0,31.1801,31.39,89730,27.3791940860875,27.6819655846699,26.9727017227051,27.1542781157121,103726.738306118,0.0,1.0
2023-11-16,31.06,31.45,30.795,31.45,68901,26.8688078456202,27.2061818011833,26.6395665681221,27.2061818011833,79648.6793272015,0.0,1.0
2023-11-17,31.59,31.6373,31.21,31.5,73542,27.3272904006163,27.3682078059961,26.9985670592983,27.2494348724094,85013.6162767021,0.0,1.0
2023-11-20,31.7,31.9324,31.21,31.67,127205,27.4224471573136,27.6234874323722,26.9985670592983,27.396495314578,147047.361487013,0.0,1.0
2023-11-21,31.74,32.25,31.455,31.75,84657,27.4570496142944,27.8982309408001,27.210507108306,27.4657002285396,97862.4148532374,0.0,1.0
2023-11-22,31.81,32.2733,31.51,31.92,65956,27.5176039140109,27.9183868719914,27.2580854866546,27.6127606707082,76244.296798376,0.0,1.0
2023-11-24,33.02,33.02,31.85,32.06,112979,28.5643282376812,28.5643282376812,27.5522063709917,27.7338692701411,130602.28649378,0.0,1.0
2023-11-27,30.66,31.79,30.535,31.35,120979,27.647363127689,28.6663298704904,27.5346455676446,28.2695640591341,134161.660295379,1.3,1.0
2023-11-28,30.56,31.11,30.275,30.53,60549,27.5571890796535,28.0531463438488,27.3001930427523,27.5301368652429,67146.8136554683,0.0,1.0
2023-11-29,31.04,31.28,30.93,30.93,57497,27.990024510224,28.2064422255092,27.8908330573849,27.8908330573849,63762.2478446953,0.0,1.0
2023-11-30,31.34,31.41,30.63,31.23,100075,28.2605466543305,28.3236684879554,27.6203109132784,28.1613552014915,110979.824217923,0.0,1.0
2023-12-01,32.2,32.37,31.47,31.47,98391,29.036043467436,29.1893393490963,28.3777729167767,28.3777729167767,109112.324602804,0.0,1.0
2023-12-04,32.91,32.95,31.945,32.2,106535,29.6762792084881,29.7123488277023,28.8060996449454,29.036043467436,118143.747919624,0.0,1.0
2023-12-05,32.08,32.63,32.02,32.63,75658,28.9278346097933,29.4237918739887,28.873730180972,29.4237918739887,83902.188765222,0.0,1.0
2023-12-06,32.37,32.9,32.08,32.35,94030,29.1893393490963,29.6672618036846,28.9278346097933,29.1713045394892,104276.121620897,0.0,1.0
2023-12-07,32.74,32.74,32.01,32.58,70485,29.5229833268278,29.5229833268278,28.8647127761685,29.3787048499709,78165.5049712741,0.0,1.0
2023-12-08,32.62,33.0,32.3901,32.72,56747,29.4147744691851,29.7574358517201,29.2074643327515,29.5049485172206,62930.522956727,0.0,1.0
2023-12-11,32.84,33.1,32.51,32.61,58804,29.6131573748633,29.8476098997556,29.3155830163461,29.4057570643816,65211.667082795,0.0,1.0
2023-12-12,32.47,32.92,32.38,32.92,66078,29.2795133971319,29.6852966132917,29.1983567538999,29.6852966132917,73278.2895295715,0.0,1.0
2023-12-13,33.36,33.67,31.96,32.58,103727,30.0820624246479,30.361601973558,28.8196257521507,29.3787048499709,115029.76993907,0.0,1.0
2023-12-14,35.59,35.77,33.72,33.81,163938,32.0929436958399,32.2552569823039,30.4066889975758,30.4878456408078,181801.752911694,0.0,1.0
2023-12-15,35.12,35.63,35.04,35.58,430694,31.669125670073,32.1290133150541,31.5969864316446,32.0839262910364,477625.225198241,0.0,1.0
2023-12-18,34.43,35.535,34.42,35.45,87511,31.046924738628,32.0433479694204,31.0379073338244,31.9667000285902,97046.768894675,0.0,1.0
2023-12-19,35.06,35.45,34.66,34.66,83198,31.6150212412517,31.9667000285902,31.2543250491096,31.2543250491096,92263.796305598,0.0,1.0
2023-12-20,34.96,35.88,34.78,34.87,105520,31.5248471932162,32.3544484351429,31.3625339067523,31.4436905499842,117018.146904573,0.0,1.0
2023-12-21,35.36,35.75,34.87,35.46,94971,31.8855433853583,32.2372221726968,31.4436905499842,31.9757174333938,105319.659113668,0.0,1.0
2023-12-22,35.27,35.9,35.25,35.61,81456,31.8043867421263,32.37248324475,31.7863519325192,32.110978505447,90331.9766324766,0.0,1.0
2023-12-26,35.59,35.68,34.7465,35.52,38408,32.0929436958399,32.1741003390719,31.3323256006604,32.0298218622151,42593.1859961226,0.0,1.0
2023-12-27,36.05,36.31,35.51,35.59,81694,32.5077443168033,32.7421968416957,32.0208044574115,32.0929436958399,90595.9106635919,0.0,1.0
2023-12-28,36.17,36.23,35.76,35.84,50386,32.6159531744459,32.6700576032672,32.2462395775003,32.3183788159287,55876.3869402373,0.0,1.0
2023-12-29,35.5,36.47,35.49,36.4,51261,32.011787052608,32.8864753185525,32.0027696478044,32.8233534849276,56846.732642867,0.0,1.0
2024-01-02,35.95,36.54,35.51,35.51,89123,32.4175702687678,32.9495971521773,32.0208044574115,32.0208044574115,98834.4229205486,0.0,1.0
2024-01-03,34.66,35.65,34.58,35.65,90378,31.2543250491096,32.1470481246612,31.1821858106812,32.1470481246612,100226.175899749,0.0,1.0
2024-01-04,35.37,35.39,34.66,34.77,73352,31.8945607901618,31.9125955997689,31.2543250491096,31.3535165019487,81344.9119763482,0.0,1.0
2024-01-05,35.45,35.9442,35.18,35.18,142095,31.9667000285902,32.4123401739817,31.7232300988943,31.7232300988943,157578.597274501,0.0,1.0
2024-01-08,35.36,35.915,35.3,35.35,111201,31.8855433853583,32.3860093519554,31.8314389565369,31.8765259805547,123318.185689305,0.0,1.0
2024-01-09,34.04,34.85,34.0,34.85,63423,30.6952459512895,31.4256557403771,30.6591763320752,31.4256557403771,70333.9834261632,0.0,1.0
2024-01-10,34.41,34.63,34.0,34.28,48797,31.0288899290209,31.227272834699,30.6591763320752,30.9116636665747,54114.2391442614,0.0,1.0
2024-01-11,34.87,34.96,33.81,34.48,103004,31.4436905499842,31.5248471932162,30.4878456408078,31.0920117626457,114227.987147069,0.0,1.0
2024-01-12,35.16,35.4,34.79,35.19,92247,31.7051952892872,31.9216130045725,31.3715513115558,31.7322475036979,102298.834320567,0.0,1.0
2024-01-16,33.96,35.09,33.89,35.09,60724,30.623106712861,31.6420734556624,30.5599848792362,31.6420734556624,67340.8827959943,0.0,1.0
2024-01-17,33.74,33.913,33.17,33.41,51331,30.4247238071829,30.5807249102843,29.9107317333805,30.1271494486657,56924.3602990775,0.0,1.0
2024-01-18,33.53,34.1,32.91,34.1,98771,30.2353583063083,30.7493503801108,29.6762792084881,30.7493503801108,109533.731879375,0.0,1.0
2024-01-19,34.01,34.02,33.08,33.59,47686,30.6681937368788,30.6772111416823,29.8295750901485,30.2894627351296,52882.1773435508,0.0,1.0
2024-01-22,35.16,35.395,34.21,34.21,73375,31.7051952892872,31.9171043021707,30.8485418329498,30.8485418329498,81370.418206246,0.0,1.0
2024-01-23,34.71,35.44,34.19,35.39,115037,31.2994120731274,31.9576826237867,30.8305070233427,31.9125955997689,127572.181249634,0.0,1.0
2024-01-24,34.37,35.22,34.01,35.22,64520,30.9928203098066,31.7592997181085,30.6681937368788,31.7592997181085,71550.519695632,0.0,1.0
2024-01-25,34.73,34.835,34.24,34.72,86032,31.3174468827345,31.4121296331718,30.8755940473605,31.308429477931,95406.6074156014,0.0,1.0
2024-01-26,35.0,35.24,34.81,35.13,29407,31.5609168124304,31.7773345277156,31.3895861211629,31.6781430748766,32611.378373984,0.0,1.0
2024-01-29,34.57,35.25,34.3,35.0,81389,31.1731684058777,31.7863519325192,30.9296984761818,31.5609168124304,90257.675875818,0.0,1.0
2024-01-30,34.51,34.72,34.01,34.34,64080,31.1190639770564,31.308429477931,30.6681937368788,30.965768095396,71062.5744280237,0.0,1.0
2024-01-31,33.9,34.8,33.83,34.41,216468,30.5690022840397,31.3805687163594,30.5058804504149,31.0288899290209,240055.764065004,0.0,1.0
2024-02-01,34.5,34.53,33.4523,34.15,60009,31.1100465722528,31.1370987866635,30.1652930709847,30.7944374041285,66547.9717361311,0.0,1.0
2024-02-02,34.13,34.44,33.74,34.01,72375,30.7764025945214,31.0559421434315,30.4247238071829,30.6681937368788,80261.4516889547,0.0,1.0
2024-02-05,33.64,33.95,33.18,33.76,113481,30.3345497591474,30.6140893080575,29.919749138184,30.44275861679,125846.629348729,0.0,1.0
2024-02-06,34.33,34.66,33.65,33.65,88488,30.9567506905924,31.2543250491096,30.3435671639509,30.3435671639509,98130.2291820688,0.0,1.0
2024-02-07,33.79,34.4,33.65,34.4,54349,30.4698108312007,31.0198725242173,30.3435671639509,31.0198725242173,60271.2212482624,0.0,1.0
2024-02-08,34.34,34.44,33.9,33.9,56325,30.965768095396,31.0559421434315,30.5690022840397,30.5690022840397,62462.53908643,0.0,1.0
2024-02-09,35.13,35.34,34.35,34.38,79788,31.6781430748766,31.8675085757512,30.9747855001995,31.0018377146102,88482.2204816347,0.0,1.0
2024-02-12,36.45,36.8,35.12,35.12,75327,32.8684405089454,33.1840496770697,31.669125670073,31.669125670073,83535.1208479984,0.0,1.0
2024-02-13,35.17,36.08,34.83,35.41,91701,31.7142126940908,32.534796531214,31.40762093077,31.930630409376,101693.338602125,0.0,1.0
2024-02-14,35.96,36.02,35.12,35.72,79142,32.4265876735713,32.4806921023927,31.669125670073,32.2101699582861,87765.8281114648,0.0,1.0
2024-02-15,36.57,37.05,36.2592,36.34,107843,32.976649366588,33.4094847971585,32.6963884252936,32.7692490561063,119594.276124241,0.0,1.0
2024-02-16,36.15,36.4,35.615,36.2,71839,32.5979183648388,32.8233534849276,32.1154872078488,32.6430053888566,79667.0456356866,0.0,1.0
2024-02-20,35.17,35.77,35.05,35.54,115297,31.7142126940908,32.2552569823039,31.6060038364482,32.0478566718222,127860.51254413,0.0,1.0
2024-02-21,35.09,35.5,34.64,34.89,78629,31.6420734556624,32.011787052608,31.2362902395025,31.4617253595913,87196.9282880941,0.0,1.0
2024-02-22,32.78,34.385,31.25,33.9,328747,29.559052946042,31.006346417012,28.1793900110986,30.5690022840397,364569.415659948,0.0,1.0
2024-02-23,32.76,33.035,31.96,32.62,167362,29.5410181364349,29.7889967685325,28.8196257521507,29.4147744691851,185598.854266899,0.0,1.0
2024-02-26,34.01,34.09,32.5,32.5,142999,30.6681937368788,30.7403329753072,29.3065656115425,29.3065656115425,158581.103006132,0.0,1.0
2024-02-27,34.45,34.945,34.02,34.02,165899,31.0649595482351,31.5113210860109,30.6772111416823,30.6772111416823,183976.436252102,0.0,1.0
2024-02-28,33.72,34.25,33.045,33.74,137288,30.4066889975758,30.884611452164,29.7980141733361,30.4247238071829,152247.795225882,0.0,1.0
2024-02-29,34.3,34.98,34.11,34.48,249271,30.9296984761818,31.5428820028233,30.7583677849143,31.0920117626457,276433.192731709,0.0,1.0
2024-03-01,34.33,34.57,33.34,34.29,111947,30.9567506905924,31.1731684058777,30.0640276150408,30.9206810713782,124145.474711204,0.0,1.0
2024-03-04,34.12,34.79,34.03,34.39,113301,30.7673851897179,31.3715513115558,30.6862285464859,31.0108551194138,125647.015375616,0.0,1.0
2024-03-05,34.0,34.685,33.98,33.98,97403,30.6591763320752,31.2768685611185,30.6411415224681,30.6411415224681,108016.66568372,0.0,1.0
2024-03-06,32.99,34.49,32.79,34.43,128687,29.7484184469165,31.1010291674493,29.5680703508455,31.046924738628,142709.57421066,0.0,1.0
2024-03-07,33.23,33.7,33.09,33.38,69893,29.9648361622018,30.3886541879687,29.8385924949521,30.1000972342551,77508.9967930377,0.0,1.0
2024-03-08,33.54,34.09,33.12,33.43,116823,30.5148978552184,31.0152912309003,30.132779277425,30.414819180082,128404.277759361,0.3,1.0
2024-03-11,32.34,33.37,32.03,33.37,141975,29.4231304900943,30.3602308118258,29.1410905874373,30.3602308118258,156049.727663947,0.0,1.0
2024-03-12,32.31,32.54,32.07,32.34,92907,29.3958363059662,29.605091717615,29.1774828329414,29.4231304900943,102117.359028522,0.0,1.0
2024-03-13,32.52,33.08,32.43,32.49,140825,29.5868955948629,30.0963870319208,29.5050130424786,29.5596014107348,154785.722122031,0.0,1.0
2024-03-14,31.02,32.41,30.69,32.41,190917,28.2221863884578,29.4868169197266,27.9219503630487,29.4868169197266,209843.605257389,0.0,1.0
2024-03-15,31.48,32.06,31.01,31.01,313561,28.6406972117554,29.1683847715654,28.2130883270818,28.2130883270818,344645.949329353,0.0,1.0
2024-03-18,30.94,31.42,30.84,31.42,111563,28.1494018974495,28.5861088434992,28.0584212836892,28.5861088434992,122622.826324162,0.0,1.0
2024-03-19,31.8,31.87,31.04,31.04,101529,28.9318351757885,28.9955216054207,28.2403825112099,28.2403825112099,111594.103187131,0.0,1.0
2024-03-20,32.5,32.74,31.3059,31.52,83873,29.5686994721109,29.7870529451357,28.4822999631986,28.6770894572595,92187.77114533,0.0,1.0
2024-03-21,32.76,33.26,32.5,32.59,123371,29.8052490678878,30.2601521366895,29.5686994721109,29.6505820244952,135601.415401506,0.0,1.0
2024-03-22,31.97,32.69,31.94,32.69,58401,29.0865022191811,29.7415626382555,29.059208035053,29.7415626382555,64190.5979595152,0.0,1.0
2024-03-25,32.53,32.9476,32.52,32.85,78120,29.595993656239,29.9759286993022,29.5868955948629,29.8871316202721,85864.446029988,0.0,1.0
2024-03-26,32.25,32.71,32.18,32.7,75895,29.34124793771,29.7597587610076,29.2775615080778,29.7506606996316,83418.8700901939,0.0,1.0
2024-03-27,33.06,33.265,32.41,32.41,59763,30.0781909091688,30.2647011673775,29.4868169197266,29.4868169197266,65687.6201752454,0.0,1.0
2024-03-28,34.12,34.2899,33.25,33.25,229123,31.0425854150284,31.1971614778072,30.2510540753134,30.2510540753134,251837.166765603,0.0,1.0
2024-04-01,33.18,33.97,33.08,33.41,100298,30.1873676456812,30.9061144943879,30.0963870319208,30.39662305733,110241.067689654,0.0,1.0
2024-04-02,31.82,32.77,31.03,32.77,127225,28.9500312985405,29.8143471292638,28.2312844498339,29.8143471292638,139837.482669806,0.0,1.0
2024-04-03,31.79,31.96,31.68,31.68,61249,28.9227371144124,29.077404157805,28.8226584392761,28.8226584392761,67320.935162452,0.0,1.0
2024-04-04,31.64,32.15,31.6001,32.04,73245,28.7862661937719,29.2502673239497,28.7499649288816,29.1501886488133,80506.1616675177,0.0,1.0
2024-04-05,31.64,31.75,31.04,31.48,80470,28.7862661937719,28.8863448689083,28.2403825112099,28.6406972117554,88447.4138765124,0.0,1.0
2024-04-08,32.18,32.402,31.755,31.9,79419,29.2775615080778,29.4795384706257,28.8908938995963,29.0228157895488,87292.2227247263,0.0,1.0
2024-04-09,32.09,32.2999,31.98,32.19,47883,29.1956789556935,29.3866472639764,29.0956002805571,29.2866595694538,52629.8933596251,0.0,1.0
2024-04-10,30.58,31.39,30.31,31.34,71120,27.8218716879123,28.5588146593711,27.5762240307594,28.5133243524909,78170.4992531075,0.0,1.0
2024-04-11,31.09,31.12,30.58,30.69,82220,28.2858728180901,28.3131670022182,27.8218716879123,27.9219503630487,90370.9005707323,0.0,1.0
2024-04-12,30.67,31.12,30.585,30.99,93222,27.9037542402966,28.3131670022182,27.8264207186003,28.1948922043297,102463.586633481,0.0,1.0
2024-04-15,30.46,31.22,29.89,31.22,101306,27.7126949513999,28.4041476159785,27.194105452966,28.4041476159785,111348.996025524,0.0,1.0
2024-04-16,30.44,30.565,30.005,30.29,80008,27.6944988286478,27.8082245958483,27.2987331587904,27.5580279080073,87939.6133892383,0.0,1.0
2024-04-17,30.27,30.97,30.25,30.75,93177,27.5398317852553,28.1766960815776,27.5216356625032,27.9765387313049,102414.125547058,0.0,1.0
2024-04-18,30.41,30.96,30.2925,30.4,72070,27.6672046445197,28.1675980202016,27.5603024233513,27.6581065831437,79214.6777442556,0.0,1.0
2024-04-19,31.16,31.24,30.25,30.25,80836,28.3495592477223,28.4223437387306,27.5216356625032,27.5216356625032,88849.6973794177,0.0,1.0
2024-04-22,31.5,31.79,31.105,31.4,80377,28.6588933345075,28.9227371144124,28.2995199101541,28.5679127207471,88345.194297905,0.0,1.0
2024-04-23,32.8,32.83,31.66,31.66,94531,29.8416413133919,29.86893549752,28.804462316524,28.804462316524,103902.354680758,0.0,1.0
2024-04-24,32.55,33.04,32.23,32.64,74569,29.614189778991,30.0599947864167,29.3230518149579,29.6960723313753,81961.416743602,0.0,1.0
2024-04-25,31.82,32.15,31.4,32.15,79854,28.9500312985405,29.2502673239497,28.5679127207471,29.2502673239497,87770.3465601469,0.0,1.0
2024-04-26,31.3,31.98,31.21,31.69,61405,28.4769321069868,29.0956002805571,28.3950495546025,28.8317565006521,67492.4002620508,0.0,1.0
2024-04-29,31.24,31.675,31.01,31.3,61791,28.4223437387306,28.8181094085881,28.2130883270818,28.4769321069868,67916.6664700331,0.0,1.0
2024-04-30,30.8,31.02,30.66,31.0,87160,28.0220290381851,28.2221863884578,27.8946561789206,28.2039902657058,95800.6287247024,0.0,1.0
2024-05-01,31.01,31.52,30.7425,30.9,99109,28.2130883270818,28.6770894572595,27.9697151852729,28.1130096519454,108934.195872838,0.0,1.0
2024-05-02,28.52,29.31,27.25,29.02,273152,25.9476710444493,26.666417893156,24.792217249693,26.402574113251,300230.992856929,0.0,1.0
2024-05-03,28.71,28.97,28.0448,28.7,146467,26.1205342105939,26.3570838063708,25.5153311678601,26.1114361492179,160987.043224197,0.0,1.0
2024-05-06,29.48,29.99,29.0,29.04,159856,26.8210849365486,27.2850860667263,26.3843779904989,26.4207702360031,175703.365137862,0.0,1.0
2024-05-07,28.7,29.97,28.7,29.56,115158,26.1114361492179,27.2668899439742,26.1114361492179,26.8938694275568,126574.217561717,0.0,1.0
2024-05-08,28.58,28.8936,28.46,28.54,71077,26.0022594127055,26.2875746174579,25.8930826761931,25.9658671672014,78123.2364371923,0.0,1.0
2024-05-09,28.91,29.13,28.33,28.56,108990,26.3024954381146,26.5026527883874,25.7748078783046,25.9840632899534,119794.751316032,0.0,1.0
2024-05-10,28.56,29.22,28.06,28.9,123396,25.9840632899534,26.5845353407717,25.5291602211517,26.2933973767386,135628.893782852,0.0,1.0
2024-05-13,29.4,29.55,28.89,28.89,126778,26.7483004455403,26.8847713661808,26.2842993153626,26.2842993153626,139346.169211339,0.0,1.0
2024-05-14,29.51,30.13,29.37,29.92,101712,26.8483791206767,27.4124589259908,26.7210062614122,27.2213996370941,111795.244938583,0.0,1.0
2024-05-15,29.68,29.85,29.085,29.85,99539,27.0030461640692,27.1577132074618,26.4617115121952,27.1577132074618,109406.824031989,0.0,1.0
2024-05-16,29.54,30.13,29.31,29.53,149470,26.8756733048048,27.4124589259908,26.666417893156,26.8665752434287,164287.746391479,0.0,1.0
2024-05-17,29.42,29.62,29.05,29.58,65347,26.7664965682924,26.948457795813,26.4298682973791,26.9120655503089,71825.1914326884,0.0,1.0
2024-05-20,28.8,29.5,28.75,29.38,76882,26.2024167629782,26.8392810593006,26.1569264560981,26.7301043227882,84503.7165857342,0.0,1.0
2024-05-21,28.29,29.1394,28.28,28.77,54630,25.7384156328005,26.5112049660808,25.7293175714245,26.1751225788501,60045.7589172843,0.0,1.0
2024-05-22,28.1,28.3431,27.77,28.3,100670,25.5655524666559,25.7867263387072,25.2653164412467,25.7475136941765,110649.946004082,0.0,1.0
2024-05-23,27.45,27.88,27.18,27.88,109317,25.2653164412467,25.6610937115468,25.0168051319886,25.6610937115468,118769.604844574,0.32,1.0
2024-05-24,27.63,27.67,27.4,27.62,74315,25.4309906474188,25.4678071376793,25.2192958284211,25.4217865248537,80740.9934779088,0.0,1.0
2024-05-28,27.54,27.86,27.38,27.67,78851,25.3481535443328,25.6426854664165,25.2008875832909,25.4678071376793,85669.2198980901,0.0,1.0
2024-05-29,26.98,27.3,26.96,27.25,87655,24.8327226806862,25.12725460277,24.814314435556,25.0812339899444,95234.4988670671,0.0,1.0
2024-05-30,27.29,27.46,27.03,27.23,106964,25.1180504802049,25.2745205638119,24.8787432935118,25.0628257448142,116213.141712588,0.0,1.0
2024-05-31,28.41,28.45,27.37,27.37,184882,26.148912207498,26.1857286977585,25.1916834607258,25.1916834607258,200868.685409173,0.0,1.0
2024-06-03,28.62,28.89,28.09,28.43,109830,26.3421987813654,26.5907100906236,25.8543802854142,26.1673204526282,119326.963784952,0.0,1.0
2024-06-04,27.55,28.29,27.29,28.26,101035,25.3573576668979,26.0384627367166,25.1180504802049,26.0108503690212,109771.463042999,0.0,1.0
2024-06-05,27.45,27.57,27.19,27.49,87442,25.2653164412467,25.3757659120281,25.0260092545537,25.3021329315072,95003.0808274951,0.0,1.0
2024-06-06,26.8,27.5,26.74,27.33,133422,24.6670484745141,25.3113370540723,24.6118237391234,25.1548669704653,144958.956224309,0.0,1.0
2024-06-07,26.75,27.31,26.192,26.35,187065,24.6210278616885,25.1364587253351,24.107437822555,24.2528629590838,203240.448697369,0.0,1.0
2024-06-10,26.35,26.75,26.21,26.59,92975,24.2528629590838,24.6210278616885,24.1240052431722,24.4737619006467,101014.517508021,0.0,1.0
2024-06-11,26.8,26.88,25.9,26.19,147971,24.6670484745141,24.740681455035,23.8386774436536,24.105596998042,160766.003443714,0.0,1.0
2024-06-12,26.08,27.78,25.98,27.64,166835,24.0043516498257,25.5690524858956,23.9123104241745,25.440194769984,181261.167286374,0.0,1.0
2024-06-13,25.28,26.135,25.225,25.98,129119,23.2680218446163,24.0549743239338,23.2173991705082,23.9123104241745,140283.877237087,0.0,1.0
2024-06-14,27.17,27.59,25.48,25.66,613177,25.0076010094234,25.3941741571584,23.4521042959186,23.6177785020908,666198.212444374,0.0,1.0
2024-06-17,26.95,27.83,26.72,27.14,376633,24.8051103129909,25.6150730987212,24.5934154939932,24.9799886417281,409200.330977126,0.0,1.0
2024-06-18,27.57,28.04,26.78,27.07,321040,25.3757659120281,25.8083596725886,24.6486402293839,24.9155597837723,348800.22264883,0.0,1.0
2024-06-20,25.7,27.87,25.68,27.52,204665,23.6545949923512,25.6518895889817,23.636186747221,25.3297452992026,222362.314877968,0.0,1.0
2024-06-21,25.01,25.705,25.01,25.67,1750027,23.0195105353581,23.6591970536338,23.0195105353581,23.6269826246559,1901351.25604742,0.0,1.0
2024-06-24,25.09,25.65,25.05,25.2,148762,23.0931435158791,23.6085743795256,23.0563270256186,23.1943888640954,161625.400952172,0.0,1.0
2024-06-25,24.18,25.13,23.97,25.07,109792,22.2555683624534,23.1299600061395,22.0622817885859,23.0747352707488,119285.677937517,0.0,1.0
2024-06-26,24.58,24.63,24.03,24.21,238302,22.6237332650581,22.6697538778837,22.1175065239766,22.2831807301488,258907.895145967,0.0,1.0
2024-06-27,24.32,24.72,24.26,24.43,132812,22.384426078365,22.7525909809697,22.3292013429743,22.4856714265813,144296.209726004,0.0,1.0
2024-06-28,25.29,25.535,24.45,24.45,276926,23.2772259671814,23.5027269700268,22.5040796717116,22.5040796717116,300871.699655027,0.0,1.0
2024-07-01,24.6,25.57,24.41,25.15,133181,22.6421415101883,23.5349413990047,22.4672631814511,23.1483682512698,144697.117033995,0.0,1.0
2024-07-02,24.27,24.73,24.27,24.58,76334,22.3384054655395,22.7617951035349,22.3384054655395,22.6237332650581,82934.5757403306,0.0,1.0
2024-07-03,24.04,24.64,24.03,24.26,67614,22.1267106465418,22.6789580004488,22.1175065239766,22.3292013429743,73460.5602235794,0.0,1.0
2024-07-05,23.49,24.206,23.1501,24.0,149441,21.6204839054603,22.2794990811227,21.307635779472,22.0898941562813,162363.113857662,0.0,1.0
2024-07-08,23.97,24.24,23.51,23.69,120703,22.0622817885859,22.3107930978441,21.6388921505906,21.8045663567627,131140.148499819,0.0,1.0
2024-07-09,23.23,23.93,23.09,23.93,179394,21.3811767187673,22.0254652983255,21.2523190028556,22.0254652983255,194906.139863768,0.0,1.0
2024-07-10,23.66,23.935,23.32,23.35,130755,21.7769539890673,22.030067359608,21.4640138218533,21.4916261895487,142061.341616147,0.0,1.0
2024-07-11,24.86,25.06,23.99,24.28,151260,22.8814486968814,23.0655311481837,22.0806900337162,22.3476095881046,164339.402186213,0.0,1.0
2024-07-12,25.08,25.58,24.69,25.09,164129,23.083939393314,23.5441455215698,22.7249786132744,23.0931435158791,178321.180361107,0.0,1.0
2024-07-15,25.27,26.02,25.0,25.33,165543,23.2588177220512,23.949126914435,23.010306412793,23.3140424574419,179857.448473571,0.0,1.0
2024-07-16,26.7,26.78,25.56,25.56,136883,24.5750072488629,24.6486402293839,23.5257372764396,23.5257372764396,148719.227749937,0.0,1.0
2024-07-17,27.16,27.5,26.55,26.65,130743,24.9983968868583,25.3113370540723,24.4369454103862,24.5289866360374,142048.303980115,0.0,1.0
2024-07-18,26.43,27.55,26.1701,26.91,90856,24.3264959396048,25.3573576668979,24.0872807941374,24.7682938227304,98712.2882786632,0.0,1.0
2024-07-19,26.0,26.45,25.84,26.45,88782,23.9307186693047,24.344904184735,23.7834527082629,24.344904184735,96458.950184427,0.0,1.0
2024-07-22,26.65,26.86,25.4501,26.01,104846,24.5289866360374,24.7222732099048,23.4245839694489,23.9399227918699,113911.9989529,0.0,1.0
2024-07-23,26.4,26.84,26.04,26.52,92469,24.2988835719094,24.7038649647746,23.9675351595652,24.4093330426908,100464.763855329,0.0,1.0
2024-07-24,26.19,26.72,25.96,26.34,107803,24.105596998042,24.5934154939932,23.8939021790443,24.2436588365187,117124.689765175,0.0,1.0
2024-07-25,27.43,27.56,26.33,26.33,150693,25.2469081961165,25.366561789463,24.2344547139536,24.2344547139536,163723.373883691,0.0,1.0
2024-07-26,27.81,27.86,26.95,27.55,116591,25.596664853591,25.6426854664165,24.8051103129909,25.3573576668979,126672.585219442,0.0,1.0
2024-07-29,28.27,28.36,27.57,27.85,103332,26.0200544915863,26.1028915946724,25.3757659120281,25.6334813438514,112267.083873502,0.0,1.0
2024-07-30,28.61,28.83,28.03,28.35,133012,26.3329946588003,26.5354853552329,25.7991555500235,26.0936874721073,144513.503659875,0.0,1.0
2024-07-31,29.27,29.5,27.87,28.46,315897,26.9404667480981,27.1521615670958,25.6518895889817,26.1949328203236,343212.509139351,0.0,1.0
2024-08-01,29.57,29.85,26.69,28.62,280242,27.2165904250516,27.4743058568749,24.5658031262978,26.3421987813654,304474.433078599,0.0,1.0
2024-08-02,29.24,29.5854,28.015,28.41,209807,26.9128543804027,27.2307647738019,25.7853493661759,26.148912207498,227948.941917777,0.0,1.0
2024-08-05,27.93,28.22,27.35,27.85,130642,25.7071143243724,25.9740338787608,25.1732752155956,25.6334813438514,141938.57054351,0.0,1.0
2024-08-06,28.57,29.04,27.5,28.2,143596,26.2961781685399,26.7287719291004,25.3113370540723,25.9556256336305,156012.698640298,0.0,1.0
2024-08-07,27.84,29.02,27.63,28.72,119927,25.6242772212863,26.7103636839701,25.4309906474188,26.4342400070166,130297.048036401,0.0,1.0
2024-08-08,28.38,28.41,27.86,28.13,96569,26.1212998398026,26.148912207498,25.6426854664165,25.8911967756747,104919.289499673,0.0,1.0
2024-08-09,28.61,28.775,28.33,28.69,105200,26.3329946588003,26.4848626811248,26.075279226977,26.4066276393213,114296.609215851,0.0,1.0
2024-08-12,28.55,29.03,28.4,28.85,144277,26.2777699234096,26.7195678065353,26.1397080849329,26.5538936003631,156752.584485127,0.0,1.0
2024-08-13,28.96,29.065,28.167,28.47,157775,26.6551389485794,26.7517822355132,25.9252520291656,26.2041369428887,171417.752082043,0.0,1.0
2024-08-14,27.93,29.18,27.91,29.18,91726,25.7071143243724,26.857629645012,25.6887060792421,26.857629645012,99657.5168909996,0.0,1.0
2024-08-15,29.08,29.5069,28.77,28.77,107413,26.7655884193608,27.1585124116657,26.4802606198422,26.4802606198422,116700.966594128,0.0,1.0
2024-08-16,29.24,29.54,28.9401,29.04,136793,26.9128543804027,27.1889780573562,26.6368227446748,26.7287719291004,148621.445479695,0.0,1.0
2024-08-19,28.9,29.12,28.6,29.11,131502,26.5999142131887,26.8024049096213,26.3237905362352,26.7932007870562,142872.934459153,0.0,1.0
2024-08-20,28.45,28.81,28.08,28.81,104458,26.1857286977585,26.5170771101027,25.8451761628491,26.5170771101027,113490.448721192,0.0,1.0
2024-08-21,28.58,28.85,28.21,28.85,113544,26.305382291105,26.5538936003631,25.9648297561956,26.5538936003631,123362.112136926,0.0,1.0
2024-08-22,26.44,28.5,26.01,28.5,388046,24.3357000621699,26.231749310584,23.9399227918699,26.231749310584,421600.209313443,0.0,1.0
2024-08-23,28.13,28.351,26.575,26.79,314971,25.8911967756747,26.0946078843638,24.459955716799,24.657844351949,342206.438225531,0.0,1.0
2024-08-26,26.92,27.91,26.59,27.91,217305,25.0720298673793,25.9940695987576,24.7646832902531,25.9940695987576,233321.778529433,0.32,1.0
2024-08-27,27.05,27.22,26.61,26.99,114885,25.1931057917017,25.3514358465848,24.7833103555335,25.1372245958606,123352.764668802,0.0,1.0
2024-08-28,27.35,27.59,26.98,27.01,217158,25.4725117709072,25.6960365542717,25.1279110632204,25.1558516611409,233163.943682358,0.0,1.0
2024-08-29,27.11,27.77,27.05,27.74,210155,25.2489869875428,25.863680141795,25.1931057917017,25.8357395438745,225644.777464177,0.0,1.0
2024-08-30,27.4,27.58,26.89,27.34,234452,25.5190794341082,25.6867230216315,25.0440892694587,25.4631982382671,251732.622902292,0.0,1.0
2024-09-03,26.81,27.24,26.33,27.13,153796,24.9695810083372,25.3700629118652,24.5225314416083,25.2676140528232,165131.756060435,0.0,1.0
2024-09-04,25.72,26.835,25.15,26.64,209922,23.954405950557,24.9928648399377,23.4235345900664,24.8112509534541,225394.60386303,0.0,1.0
2024-09-05,25.2,25.99,25.18,25.7,221963,23.4701022532674,24.205871331842,23.451475187987,23.9357788852766,238323.103139498,0.0,1.0
2024-09-06,25.58,25.79,25.06,25.06,188042,23.8240164935944,24.0196006790383,23.3397127963048,23.3397127963048,201901.906896904,0.0,1.0
2024-09-09,24.92,25.3299,23.82,24.78,486505,23.2093233393422,23.5910850422634,22.1848347489218,23.0789338823796,522363.552902427,0.0,1.0
2024-09-10,25.13,25.195,24.49,25.15,335367,23.4049075247861,23.4654454869473,22.8088414358142,23.4235345900664,360085.70856667,0.0,1.0
2024-09-11,25.51,25.75,24.83,24.99,293518,23.7588217651131,23.9823465484776,23.1255015455805,23.2745180678235,315152.167646406,0.0,1.0
2024-09-12,25.91,25.98,25.055,25.66,325425,24.1313630707205,24.1965577992018,23.3350560299847,23.8985247547159,349410.919113416,0.0,1.0
2024-09-13,27.05,27.37,26.31,26.38,269154,25.1931057917017,25.4911388361876,24.503904376328,24.5690991048093,288992.38387663,0.0,1.0
2024-09-16,26.36,27.5,25.85,26.98,642254,24.5504720395289,25.61221476051,24.0754818748794,25.1279110632204,689592.257645441,0.0,1.0
2024-09-17,26.66,26.952,26.38,26.71,520488,24.8298780187345,25.1018331718279,24.5690991048093,24.8764456819354,558851.318944467,0.0,1.0
2024-09-18,27.28,28.53,26.43,26.68,665310,25.4073170424259,26.5715086224491,24.6156667680102,24.8485050840148,714347.633388176,0.0,1.0
2024-09-19,27.46,28.32,27.28,27.86,642520,25.5749606299493,26.3759244370052,25.4073170424259,25.9475019355567,689877.863559197,0.0,1.0
2024-09-20,27.55,28.16,27.03,27.16,4960843,25.658782423711,26.2269079147623,25.1744787264213,25.2955546507437,5326489.09028916,0.0,1.0
2024-09-23,27.3,28.14,27.3,27.65,302130,25.4259441077063,26.2082808494819,25.4259441077063,25.7519177501128,324398.927530879,0.0,1.0
2024-09-24,27.24,27.63,26.95,27.35,193447,25.3700629118652,25.7332906848324,25.0999704652998,25.4725117709072,207705.29021966,0.0,1.0
2024-09-25,26.57,27.43,26.275,27.25,280817,24.7460562249728,25.5470200320287,24.4713070120873,25.3793764445054,301515.02211776,0.0,1.0
2024-09-26,26.28,27.14,26.18,26.75,273446,24.4759637784074,25.2769275854634,24.3828284520055,24.9136998124961,293600.731928669,0.0,1.0
2024-09-27,27.21,27.37,26.59,26.6,343710,25.3421223139446,25.4911388361876,24.7646832902531,24.7739968228933,369043.641418061,0.0,1.0
2024-09-30,27.47,27.48,26.91,27.15,242169,25.5842741625895,25.5935876952297,25.0627163347391,25.2862411181035,260018.415520555,0.0,1.0
2024-10-01,27.03,27.47,26.78,27.47,215941,25.1744787264213,25.5842741625895,24.9416404104167,25.5842741625895,231857.2429416,0.0,1.0
2024-10-02,26.08,26.98,26.08,26.95,134799,24.2896931256037,25.1279110632204,24.2896931256037,25.0999704652998,144734.554768593,0.0,1.0
2024-10-03,25.8,26.1,25.63,25.9,149241,24.0289142116785,24.3083201908841,23.8705841567953,24.1220495380804,160241.023213967,0.0,1.0
2024-10-04,27.01,27.03,26.22,26.22,269634,25.1558516611409,25.1744787264213,24.4200825825663,24.4200825825663,289507.762969123,0.0,1.0
2024-10-07,26.5,26.78,26.07,26.75,188995,24.6808614964915,24.9416404104167,24.2803795929635,24.9136998124961,202925.14913679,0.0,1.0
2024-10-08,25.98,26.605,25.86,26.52,152318,24.1965577992018,24.7786535892134,24.0847954075196,24.6994885617719,163544.817938134,0.0,1.0
2024-10-09,25.32,26.065,25.215,25.92,174574,23.5818646449496,24.2757228266434,23.4840725522276,24.1406766033607,187441.228526712,0.0,1.0
2024-10-10,25.41,25.41,24.91,25.09,214274,23.6656864387113,23.6656864387113,23.200009806702,23.3676533942253,230067.37430163,0.0,1.0
2024-10-11,25.61,25.66,25.3,25.34,150045,23.851957091515,23.8985247547159,23.5632375796692,23.60049171023,161104.283193892,0.0,1.0
2024-10-14,25.56,25.78,25.42,25.71,121217,23.805389428314,24.0102871463981,23.6749999713515,23.9450924179168,130151.473863935,0.0,1.0
2024-10-15,25.72,26.13,25.48,25.52,149075,23.954405950557,24.3362607888046,23.7308811671926,23.7681352977533,160062.78794448,0.0,1.0
2024-10-16,26.04,26.34,25.905,25.94,165495,24.252438995043,24.5318449742485,24.1267063044004,24.1593036686411,177693.047733501,0.0,1.0
2024-10-17,25.65,26.1006,25.3,26.04,157986,23.8892112220757,24.3088790028425,23.5632375796692,24.252438995043,169630.586055319,0.0,1.0
2024-10-18,25.54,25.83,25.365,25.79,140276,23.7867623630337,24.0568548095991,23.6237755418304,24.0196006790383,150615.244955223,0.0,1.0
2024-10-21,25.38,25.59,25.2,25.5,268146,23.6377458407907,23.8333300262346,23.4701022532674,23.7495082324729,287910.087782395,0.0,1.0
2024-10-22,24.74,25.34,24.69,25.34,233370,23.0416797518188,23.60049171023,22.9951120886179,23.60049171023,250570.872531299,0.0,1.0
2024-10-23,24.43,24.915,24.15,24.62,150788,22.7529602399731,23.2046665730221,22.4921813260479,22.9299173601366,161902.047080813,0.0,1.0
2024-10-24,23.87,24.53,23.76,24.37,205308,22.2314024121227,22.8460955663749,22.1289535530807,22.697079044132,220440.522336444,0.0,1.0
2024-10-25,23.74,24.36,23.61,24.1,145668,22.1103264878003,22.6877655114918,21.9892505634779,22.445613662847,156404.670094225,0.0,1.0
2024-10-28,24.21,24.28,23.81,23.81,155897,22.548062521889,22.6132572503703,22.1755212162816,22.1755212162816,167387.613296533,0.0,1.0
2024-10-29,24.3,24.32,23.81,24.02,148526,22.6318843156507,22.6505113809311,22.1755212162816,22.3711054017255,159473.323107441,0.0,1.0
2024-10-30,23.94,24.78,23.84,23.93,199659,22.296597140604,23.0789338823796,22.2034618142021,22.2872836079638,214375.15464167,0.0,1.0
2024-10-31,22.15,22.96,21.61,22.51,529398,20.6294747980108,21.3838709418658,20.1265440354408,20.9647619730575,568418.043348864,0.0,1.0
2024-11-01,21.96,22.885,21.84,22.72,192363,20.4525176778473,21.3140194470644,20.3407552861651,21.1603461585014,206541.392435781,0.0,1.0
2024-11-04,21.9,22.12,21.705,21.81,188121,20.3966364820062,20.6015342000902,20.2150225955226,20.3128146882445,201986.729705876,0.0,1.0
2024-11-05,22.29,22.3,21.63,22.05,150801,20.7598642549734,20.7691777876136,20.1451711007212,20.536339471609,161916.005264568,0.0,1.0
2024-11-06,23.36,23.695,22.81,23.38,249950,21.7564122474732,22.0684155909195,21.244167952263,21.7750393127536,268372.925351151,0.0,1.0
2024-11-07,22.86,23.445,22.66,23.3,221025,21.290735615464,21.8355772749148,21.1044649626603,21.7005310516321,237315.966496251,0.0,1.0
2024-11-08,22.94,23.02,22.36,22.82,212764,21.3652438765855,21.4397521377069,20.8250589834547,21.2534814849032,228446.077573163,0.0,1.0
2024-11-11,23.16,23.23,22.74,23.06,131729,21.5701415946695,21.6353363231508,21.1789732237817,21.4770062682677,141438.275989525,0.0,1.0
2024-11-12,22.47,23.19,22.37,22.93,191648,20.9275078424967,21.5980821925901,20.8343725160949,21.3559303439453,205773.692329256,0.0,1.0
2024-11-13,22.42,23.0344,22.36,22.8,208682,20.8809401792958,21.4531636247088,20.8250589834547,21.2348544196229,224063.20787409,0.0,1.0
2024-11-14,22.49,22.695,22.17,22.46,202410,20.9461349077771,21.1370623269009,20.6481018632912,20.9181943098566,217328.921065519,0.0,1.0
2024-11-15,22.54,22.87,22.2,22.59,178162,20.992702570978,21.3000491481042,20.6760424612117,21.039270234179,191293.687243096,0.0,1.0
2024-11-18,23.22,23.29,22.66,22.66,174437,21.6260227905106,21.6912175189919,21.1044649626603,21.1044649626603,187294.130744064,0.0,1.0
2024-11-19,22.85,23.27,22.5,22.94,197004,21.2814220828238,21.6725904537116,20.9554484404173,21.3652438765855,211524.46403632,0.0,1.0
2024-11-20,22.6,22.78,22.23,22.78,234710,21.0485837668192,21.2162273543425,20.7039830591323,21.2162273543425,252009.639164507,0.0,1.0
2024-11-21,23.13,23.3,22.47,22.67,174270,21.542200996749,21.7005310516321,20.9275078424967,21.1137784953005,187114.821768134,0.0,1.0
2024-11-22,23.55,23.69,23.095,23.2,195727,21.9333693676368,22.0637588245994,21.5096036325083,21.6073957252303,210153.340909,0.0,1.0
2024-11-25,24.61,24.91,23.79,23.79,184751,22.9206038274964,23.200009806702,22.1568941510012,22.1568941510012,198368.338994001,0.0,1.0
2024-11-26,23.83,24.15,23.55,24.09,170605,22.4921813260479,22.7942164928265,22.2279005551166,22.7375848990556,180752.461980723,0.32,1.0
2024-11-27,24.06,24.33,23.87,23.93,100562,22.7092691021701,22.9641112741395,22.5299357218952,22.5865673156662,106543.355011315,0.0,1.0
2024-11-29,23.61,24.18,23.61,24.0,94310,22.2845321488876,22.8225322897121,22.2845321488876,22.6526375083991,99919.4905741447,0.0,1.0
2024-12-02,23.83,24.145,23.35,23.78,171710,22.4921813260479,22.7894971933456,22.0391285758799,22.4449883312387,181923.186581343,0.0,1.0
2024-12-03,23.31,23.88,23.24,23.88,132713,22.0013741800326,22.5393743208571,21.9353039872998,22.5393743208571,140606.6732326,0.0,1.0
2024-12-04,23.26,23.435,23.01,23.25,157805,21.9541811852234,22.1193566670555,21.7182162111776,21.9447425862616,167191.127240515,0.0,1.0
2024-12-05,23.35,23.67,23.25,23.25,144782,22.0391285758799,22.3411637426586,21.9447425862616,21.9447425862616,153393.528621629,0.0,1.0
2024-12-06,22.7,23.54,22.4,23.54,105200,21.4256196433608,22.2184619561547,21.1424616745058,22.2184619561547,111457.219896088,0.0,1.0
2024-12-09,23.72,23.87,22.82,22.82,169939,22.3883567374677,22.5299357218952,21.5388828309028,21.5388828309028,180046.848782522,0.0,1.0
2024-12-10,23.54,23.92,23.06,23.59,118722,22.2184619561547,22.5771287167044,21.7654092059868,22.2656549509639,125783.498673986,0.0,1.0
2024-12-11,23.41,23.72,23.24,23.69,162259,22.0957601696509,22.3883567374677,21.9353039872998,22.3600409405822,171910.047938397,0.0,1.0
2024-12-12,23.18,23.48,22.87,23.48,80788,21.8786723935288,22.1618303623837,21.5860758257119,22.1618303623837,85593.2117962464,0.0,1.0
2024-12-13,22.92,23.28,22.68,23.22,108563,21.6332688205211,21.9730583831471,21.4067424454371,21.9164267893761,115020.248703222,0.0,1.0
2024-12-16,22.57,22.985,22.55,22.78,102084,21.3029178568569,21.694619713773,21.2840406589333,21.5011284350554,108155.882470269,0.0,1.0
2024-12-17,23.02,23.05,22.42,22.42,139280,21.7276548101394,21.7559706070249,21.1613388724295,21.1613388724295,147564.273641893,0.0,1.0
2024-12-18,22.13,23.37,21.95,23.0,169916,20.8876195025363,22.0580057738036,20.7177247212233,21.7087776122158,180022.48075916,0.0,1.0
2024-12-19,21.59,22.48,21.455,22.39,110489,20.3779351585973,21.2179704662005,20.2505140726126,21.133023075544,117060.805789913,0.0,1.0
2024-12-20,21.67,21.95,21.14,21.14,383874,20.453443950292,20.7177247212233,19.9531982053148,19.9531982053148,406706.547817403,0.0,1.0
2024-12-23,21.81,21.83,21.32,21.66,121080,20.5855843357576,20.6044615336813,20.1230929866278,20.4440053513302,128281.750808159,0.0,1.0
2024-12-24,22.0,22.03,21.62,21.82,74530,20.7649177160325,20.793233512918,20.4062509554828,20.5950229347195,78962.9904834164,0.0,1.0
2024-12-26,22.2,22.26,21.76,21.85,134512,20.9536896952691,21.0103212890401,20.5383913409485,20.623338731605,142512.676451165,0.0,1.0
2024-12-27,22.11,22.325,22.0,22.1,111177,20.8687423046126,21.071672182292,20.7649177160325,20.8593037056508,117789.727532199,0.0,1.0
2024-12-30,21.98,22.14,21.69,22.0,151324,20.7460405181088,20.8970581014981,20.4723211482156,20.7649177160325,160324.642049008,0.0,1.0
2024-12-31,22.26,22.44,22.06,22.06,95525,21.0103212890401,21.1802160703531,20.8215493098035,20.8215493098035,101206.757895188,0.0,1.0
2025-01-02,21.9,22.79,21.8,22.45,117627,20.6705317264141,21.5105670340173,20.5761457367958,21.189654669315,124623.368866133,0.0,1.0
2025-01-03,21.98,22.1,21.435,21.9,76048,20.7460405181088,20.8593037056508,20.2316368746889,20.6705317264141,80571.2800252632,0.0,1.0
2025-01-06,22.23,22.525,21.95,22.06,82318,20.9820054921546,21.2604441615287,20.7177247212233,20.8215493098035,87214.2150894122,0.0,1.0
2025-01-07,21.71,22.52,21.61,22.29,155364,20.4911983461393,21.2557248620478,20.396812356521,21.0386370859256,164604.938326386,0.0,1.0
2025-01-08,21.56,21.68,21.07,21.52,124310,20.3496193617118,20.4628825492538,19.887128012582,20.3118649658645,131703.868871508,0.0,1.0
2025-01-10,21.49,21.49,21.05,21.26,133660,20.283549168979,20.283549168979,19.8682508146583,20.0664613928568,141610.00010752,0.0,1.0
2025-01-13,21.71,21.735,21.21,21.23,89657,20.4911983461393,20.5147948435439,20.0192683980477,20.0381455959713,94989.7335002239,0.0,1.0
2025-01-14,21.99,22.02,21.545,21.69,100495,20.7554791170706,20.7837949139561,20.3354614632691,20.4723211482156,106472.369899785,0.0,1.0
2025-01-15,22.37,22.6238,22.1015,22.49,70521,21.1141458776203,21.3536975192716,20.8607194954951,21.2274090651623,74715.5380636122,0.0,1.0
2025-01-16,22.44,22.48,22.05,22.38,94673,21.1802160703531,21.2179704662005,20.8121107108416,21.1235844765821,100304.081551543,0.0,1.0
2025-01-17,22.34,22.65,22.25,22.65,69295,21.0858300807348,21.3784266485516,21.0008826900783,21.3784266485516,73416.6164705266,0.0,1.0
2025-01-21,22.63,22.805,22.565,22.59,63560,21.3595494506279,21.52472493246,21.298198557376,21.3217950547806,67340.5028193475,0.0,1.0
2025-01-22,22.63,22.77,22.1956,22.41,131075,21.3595494506279,21.4916898360936,20.9495367117259,21.1519002734676,138871.246177564,0.0,1.0
2025-01-23,22.94,22.95,22.315,22.54,95551,21.6521460184448,21.6615846174066,21.0622335833302,21.2746020599714,101234.304356379,0.0,1.0
2025-01-24,22.91,22.92,22.55,22.84,77404,21.6238302215593,21.6332688205211,21.2840406589333,21.5577600288264,82007.9339243039,0.0,1.0
2025-01-27,23.14,23.55,23.01,23.02,103230,21.8409179976814,22.2279005551166,21.7182162111776,21.7276548101394,109370.045721228,0.0,1.0
2025-01-28,23.08,23.24,22.765,23.01,73367,21.7842864039104,21.9353039872998,21.4869705366127,21.7182162111776,77730.8160847555,0.0,1.0
2025-01-29,22.86,23.18,22.5,23.18,88654,21.5766372267501,21.8786723935288,21.2368476641241,21.8786723935288,93927.0757858153,0.0,1.0
2025-01-30,23.56,23.8,22.88,23.15,129189,22.2373391540784,22.4638655291624,21.5955144246738,21.8503565966433,136873.068261936,0.0,1.0
2025-01-31,22.43,23.5,22.39,23.44,166954,21.1707774713913,22.1807075603074,21.133023075544,22.1240759665364,176884.303141934,0.0,1.0
2025-02-03,21.69,22.32,21.63,22.07,120325,20.4723211482156,21.0669528828111,20.4156895544447,20.8309879087653,127481.843954342,0.0,1.0
2025-02-04,21.94,22.03,21.54,21.62,114504,20.7082861222615,20.793233512918,20.3307421637882,20.4062509554828,121314.615085377,0.0,1.0
2025-02-05,22.1,22.17,21.78,22.14,82788,20.8593037056508,20.9253738983836,20.5572685388721,20.8970581014981,87712.1703494041,0.0,1.0
2025-02-06,22.03,22.42,22.03,22.18,98379,20.793233512918,21.1613388724295,20.793233512918,20.9348124973455,104230.511750544,0.0,1.0
2025-02-07,21.62,21.92,21.49,21.92,103726,20.4062509554828,20.6894089243378,20.283549168979,20.6894089243378,109895.547442411,0.0,1.0
2025-02-10,21.97,22.04,21.64,21.75,90731,20.736601919147,20.8026721118798,20.4251281534065,20.5289527419866,96127.6142432693,0.0,1.0
2025-02-11,22.26,22.5,21.84,21.85,100102,21.0103212890401,21.2368476641241,20.6139001326431,20.623338731605,106055.994544089,0.0,1.0
2025-02-12,21.74,22.47,21.655,21.92,84320,20.5195141430248,21.2085318672386,20.4392860518492,20.6894089243378,89335.2926011229,0.0,1.0
2025-02-13,22.1,22.27,21.68,21.92,74578,20.8593037056508,21.019759888002,20.4628825492538,20.6894089243378,79013.8454886923,0.0,1.0
2025-02-14,21.93,22.63,21.82,22.32,96512,20.6988475232996,21.3595494506279,20.5950229347195,21.0669528828111,102252.463941172,0.0,1.0
2025-02-18,22.09,22.11,21.8,21.8,66030,20.849865106689,20.8687423046126,20.5761457367958,20.5761457367958,69957.4166324968,0.0,1.0
2025-02-19,21.81,21.94,21.6124,21.83,80211,20.5855843357576,20.7082861222615,20.3990776202718,20.6044615336813,84981.8922536608,0.0,1.0
2025-02-20,21.64,21.7,21.2,21.7,154412,20.4251281534065,20.4817597471775,20.0098297990858,20.4817597471775,163596.314055083,0.0,1.0
2025-02-21,21.14,21.92,21.08,21.92,159580,19.9531982053148,20.6894089243378,19.8965666115438,20.6894089243378,169071.702956442,0.0,1.0
2025-02-24,21.09,21.59,21.04,21.15,197303,19.9060052105057,20.3779351585973,19.8588122156965,19.9626368042767,209038.439706823,0.0,1.0
2025-02-25,23.0,24.15,21.7,24.0,574840,21.7087776122158,22.7942164928265,20.4817597471775,22.6526375083991,609031.067348546,0.0,1.0
2025-02-26,22.49,23.01,22.24,22.9,172827,21.2274090651623,21.7182162111776,20.9914440911165,21.6143916225974,183106.624933281,0.0,1.0
2025-02-27,22.74,22.8,21.73,22.38,181260,21.4633740392081,21.5200056329791,20.510075544063,21.1235844765821,192041.21367267,0.0,1.0
2025-02-28,22.83,22.87,22.17,22.74,611981,21.5483214298646,21.5860758257119,20.9253738983836,21.4633740392081,648381.187159959,0.0,1.0
2025-03-03,22.27,23.3779,22.27,22.95,176191,21.019759888002,22.0654622669834,21.019759888002,21.6615846174066,186670.713219692,0.0,1.0
2025-03-04,21.55,22.09,21.35,21.87,209542,20.34018076275,20.849865106689,20.1514087835133,20.6422159295286,222005.406572871,0.0,1.0
2025-03-05,21.87,21.96,21.255,21.57,151437,20.6422159295286,20.7271633201851,20.0617420933759,20.3590579606737,160444.363207261,0.0,1.0
2025-03-06,21.97,22.115,21.23,21.43,178269,21.0386370859256,21.1774901754777,20.3300075254529,20.5215290282834,186160.819924029,0.32,1.0
2025-03-07,21.82,22.235,21.69,22.18,127433,20.8949959588028,21.292403077176,20.770506981963,21.2397346638976,133074.352609701,0.0,1.0
2025-03-10,22.2,22.32,21.74,21.77,194016,21.2588868141806,21.3737997158789,20.8183873576706,20.8471155830952,202604.926478415,0.0,1.0
2025-03-11,22.12,22.34,21.62,22.34,200277,21.1822782130485,21.392951866162,20.7034744559723,21.392951866162,209143.095725699,0.0,1.0
2025-03-12,21.64,22.25,21.285,22.21,229315,20.7226266062554,21.3067671898883,20.3826759387313,21.2684628893222,239466.583763182,0.0,1.0
2025-03-13,20.79,21.74,20.74,21.64,209346,19.9086602192259,20.8183873576706,19.8607798435183,20.7226266062554,218613.572790647,0.0,1.0
2025-03-14,21.14,21.25,20.37,20.98,220404,20.2438228491792,20.349159675736,19.506465063282,20.0906056469149,230161.101226437,0.0,1.0
2025-03-17,21.59,21.79,21.065,21.24,158255,20.6747462305478,20.8662677333782,20.1720022856178,20.3395836005945,165260.816839031,0.0,1.0
2025-03-18,21.64,21.67,21.16,21.45,159259,20.7226266062554,20.7513548316799,20.2629749994623,20.5406811785664,166309.263081528,0.0,1.0
2025-03-19,21.6,21.83,21.13,21.71,160650,20.6843223056893,20.9045720339443,20.2342467740377,20.789659132246,167761.841491203,0.0,1.0
2025-03-20,21.28,21.81,21.23,21.36,210028,20.3778879011606,20.8854198836613,20.3300075254529,20.4544965022927,219325.764361745,0.0,1.0
2025-03-21,20.86,21.17,20.76,21.02,230727,19.9756927452166,20.2725510746038,19.8799319938014,20.128909947481,240941.091825339,0.0,1.0
2025-03-24,21.35,21.61,21.07,21.13,157128,20.4449204271512,20.6938983808308,20.1767903231886,20.2342467740377,164083.925489136,0.0,1.0
2025-03-25,20.67,21.2422,20.635,21.2,155863,19.7937473175277,20.3416903371256,19.7602310545323,20.3012793000284,162762.924994356,0.0,1.0
2025-03-26,20.12,20.78,19.9,20.65,214191,19.2670631847439,19.8990841440844,19.0563895316304,19.7745951672446,223673.056899112,0.0,1.0
2025-03-27,20.75,20.86,19.9,20.19,179409,19.8703559186598,19.9756927452166,19.0563895316304,19.3340957107346,187351.28677308,0.0,1.0
2025-03-28,20.22,20.7,19.83,20.7,150530,19.3628239361591,19.8224755429522,18.9893570056397,19.8224755429522,157193.837532965,0.0,1.0
2025-03-31,19.72,19.91,19.57,19.88,128389,18.884020179083,19.0659656067719,18.7403790519601,19.0372373813474,134072.673932238,0.0,1.0
2025-04-01,19.85,20.02,19.32,19.64,182603,19.0085091559228,19.1713024333287,18.5009771734221,18.8074115779508,190686.682488753,0.0,1.0
2025-04-02,20.56,20.66,19.63,19.63,158181,19.6884104909709,19.7841712423861,18.7978355028093,18.7978355028093,165183.540920759,0.0,1.0
2025-04-03,17.88,19.475,17.78,19.46,205764,17.1220223530428,18.6494063381157,17.0262616016276,18.6350422254034,214873.00063863,0.0,1.0
2025-04-04,18.74,18.895,17.22,17.31,202279,17.9455648152138,18.0939939799074,16.4900013937023,16.576186069976,211233.722595699,0.0,1.0
2025-04-07,18.27,19.3938,17.8101,18.27,160438,17.4954892835622,18.5716486079665,17.0550855878035,17.4954892835622,167540.456428046,0.0,1.0
2025-04-08,17.48,18.795,17.28,18.6,126704,16.7389793473819,17.9982332284921,16.5474578445514,17.8114997632324,132313.080387808,0.0,1.0
2025-04-09,18.68,19.305,17.27,17.32,138605,17.8881083643646,18.4866130607098,16.5378817694099,16.5857621451175,144740.927730397,0.0,1.0
2025-04-10,18.17,18.335,17.655,18.23,148542,17.399728532147,17.5577337719821,16.9065606623585,17.4571849829961,155117.830431287,0.0,1.0
2025-04-11,18.18,18.32,17.5,18.18,91505,17.4093046072885,17.5433696592698,16.7581314976649,17.4093046072885,95555.8500196235,0.0,1.0
2025-04-14,17.86,18.8996,17.77,18.53,106282,17.1028702027597,18.0983989744725,17.016685526486,17.7444672372418,110987.01548315,0.0,1.0
2025-04-15,17.37,18.03,17.32,17.72,130722,16.6336425208251,17.2656634801656,16.5857621451175,16.9688051507784,136508.953896129,0.0,1.0
2025-04-16,17.19,17.465,17.01,17.42,95988,16.4612731682777,16.7246152346696,16.2889038157303,16.6815228965327,100237.308690057,0.0,1.0
2025-04-17,17.71,17.765,17.12,17.12,107000,16.9592290756369,17.0118974889153,16.3942406422871,16.3942406422871,111736.800744219,0.0,1.0
2025-04-21,17.37,17.5,17.09,17.44,130325,16.6336425208251,16.7581314976649,16.3655124168625,16.7006750468158,136094.379037293,0.0,1.0
2025-04-22,17.85,17.89,17.34,17.5,121448,17.0932941276182,17.1315984281843,16.6049142954006,16.7581314976649,126824.401652186,0.0,1.0
2025-04-23,18.02,18.72,17.885,18.41,175849,17.2560874050241,17.9264126649307,17.1268103906136,17.6295543355435,183633.688542711,0.0,1.0
2025-04-24,18.31,18.34,17.7832,18.03,113651,17.5337935841283,17.5625218095528,17.0293259456729,17.2656634801656,118682.234966179,0.0,1.0
2025-04-25,18.24,18.255,17.965,18.12,143771,17.4667610581376,17.4811251708499,17.2034189917457,17.3518481564393,150135.622241094,0.0,1.0
2025-04-28,18.32,18.37,17.96,18.01,132697,17.5433696592698,17.5912500349774,17.198630954175,17.2465113298826,138571.38549865,0.0,1.0
2025-04-29,18.38,18.4,18.06,18.09,110491,17.6008261101189,17.619978260402,17.2943917055902,17.3231199310148,115382.344402145,0.0,1.0
2025-04-30,18.16,18.325,17.7553,18.16,154105,17.3901524570054,17.5481576968406,17.002608696028,17.3901524570054,160927.099800821,0.0,1.0
2025-05-01,19.74,20.68,19.2,19.77,207981,18.903172329366,19.8033233926692,18.3860642717238,18.9319005547906,217188.145379284,0.0,1.0
2025-05-02,20.2,20.6,19.59,19.7,161677,19.3436717858761,19.726714791537,18.7595312022432,18.8648680287999,168834.305924514,0.0,1.0
2025-05-05,19.45,20.115,19.29,19.99,129834,18.6254661502619,19.2622751471731,18.4722489479975,19.1425742079041,135581.642876868,0.0,1.0
2025-05-06,18.85,19.31,18.69,19.31,117328,18.0509016417705,18.4914010982806,17.8976844395061,18.4914010982806,122522.01268895,0.0,1.0
2025-05-07,18.81,19.17,18.7,19.05,127110,18.0125973412044,18.3573360462992,17.9072605146477,18.242423144601,132737.053669137,0.0,1.0
2025-05-08,19.38,19.43,18.81,19.05,76585,18.5584336242712,18.6063139999788,18.0125973412044,18.242423144601,79975.3540653831,0.0,1.0
2025-05-09,19.18,19.48,19.14,19.44,128015,18.3669121214408,18.6541943756864,18.3286078208747,18.6158900751204,133682.117264216,0.0,1.0
2025-05-12,21.0,21.32,20.01,20.36,192165,20.1097577971979,20.4161922017266,19.1617263581872,19.4968889881405,200671.984252456,0.0,1.0
2025-05-13,20.76,21.16,20.695,21.16,83553,19.8799319938014,20.2629749994623,19.8176875053815,20.2629749994623,87251.8216129129,0.0,1.0
2025-05-14,21.0,21.1,20.55,20.62,168260,20.1097577971979,20.2055185486131,19.6788344158294,19.74586694182,175708.729843198,0.0,1.0
2025-05-15,21.18,21.23,20.835,20.87,94739,20.2821271497453,20.3300075254529,19.9517525573628,19.9852688203581,98933.0165019303,0.0,1.0
2025-05-16,21.1,21.36,20.905,21.27,94849,20.2055185486131,20.4544965022927,20.0187850833534,20.368311826019,99047.8861101721,0.0,1.0
2025-05-19,20.81,20.88,20.41,20.64,116454,19.927812369509,19.9948448954996,19.5447693638481,19.7650190921031,121609.321438011,0.0,1.0
2025-05-20,20.77,21.035,20.71,20.91,84965,19.8895080689429,20.1432740601932,19.8320516180938,20.0235731209242,88726.3296750704,0.0,1.0
2025-05-21,20.69,20.71,20.37,20.48,235466,19.8128994678107,19.8320516180938,19.506465063282,19.6118018898387,245889.883402226,0.0,1.0
2025-05-22,20.47,20.64,20.375,20.41,117009,19.6022258146972,19.7650190921031,19.5112531008527,19.5447693638481,122188.890825049,0.0,1.0
2025-05-23,20.25,20.32,19.94,19.94,125287,19.3915521615837,19.4585846875744,19.0946938321965,19.0946938321965,130833.350979822,0.0,1.0
2025-05-27,21.18,21.21,20.25,20.5,108099,20.2821271497453,20.3108553751699,19.3915521615837,19.6309540401218,112884.45255747,0.0,1.0
2025-05-28,20.91,21.35,20.82,21.12,125502,20.0235731209242,20.4449204271512,19.9373884446505,20.2246706988962,131057.868850476,0.0,1.0
2025-05-29,20.76,21.055,20.62,20.85,82506,19.8799319938014,20.1624262104763,19.74586694182,19.9661166700751,86158.4717962849,0.0,1.0
2025-05-30,20.96,21.15,20.53,20.53,130960,20.0714534966318,20.2533989243208,19.6596822655463,19.6596822655463,136757.489957597,0.0,1.0
2025-06-02,19.85,21.0,19.84,20.56,175820,19.3149435604515,20.4339453284374,19.3052131102951,20.0058055215558,180690.509867502,0.32,1.0
2025-06-03,19.76,20.18,19.535,19.82,117112,19.2273695090439,19.6360484156127,19.008434380525,19.2857522099823,120356.199474479,0.0,1.0
2025-06-04,19.63,19.855,19.54,19.73,104498,19.1008736570107,19.3198087855297,19.0132996056032,19.1981781585747,107392.770447812,0.0,1.0
2025-06-05,19.58,19.7489,19.455,19.56,100359,19.0522214062287,19.2165687093703,18.9305907792738,19.032760505916,103139.113182759,0.0,1.0
2025-06-06,19.79,19.89,19.49,19.79,96661,19.2565608595131,19.3538653610771,18.9646473548212,19.2565608595131,99338.6723598145,0.0,1.0
2025-06-09,20.32,20.38,19.865,19.96,94994,19.7722747178023,19.8306574187406,19.3295392356861,19.4219785121719,97625.4936546093,0.0,1.0
2025-06-10,20.77,20.89,20.315,20.54,100346,20.2101449748402,20.326910376717,19.7674094927241,19.986344621243,103125.753060882,0.0,1.0
2025-06-11,19.93,20.97,19.91,20.93,109184,19.3927871617027,20.4047539779682,19.3733262613899,20.3658321773426,112208.580533348,0.0,1.0
2025-06-12,19.97,20.015,19.52,19.73,145612,19.4317089623283,19.4754959880321,18.9938387052904,19.1981781585747,149645.697433891,0.0,1.0
2025-06-13,19.4,19.86,19.32,19.5,102995,18.8770733034136,19.3246740106079,18.7992297021624,18.9743778049776,105848.134818583,0.0,1.0
2025-06-16,20.09,20.09,19.41,19.6,80433,19.5484743642051,19.5484743642051,18.88680375357,19.0716823065416,82661.1294515569,0.0,1.0
2025-06-17,19.99,20.49,19.88,20.02,142087,19.4511698626411,19.937692370461,19.3441349109207,19.4803612131103,146023.049002069,0.0,1.0
2025-06-18,20.25,20.47,20.01,20.01,94447,19.7041615667075,19.9182314701482,19.4706307629539,19.4706307629539,97063.3408341252,0.0,1.0
2025-06-20,20.26,20.45,20.04,20.4,249359,19.7138920168639,19.8987705698354,19.4998221134231,19.8501183190534,256266.663917929,0.0,1.0
2025-06-23,19.9,20.1964,19.335,20.04,94753,19.3635958112335,19.6520063538692,18.813825377397,19.4998221134231,97377.817549058,0.0,1.0
2025-06-24,20.07,20.27,19.7813,20.04,72062,19.5290134638923,19.7236224670203,19.2480953678771,19.4998221134231,74058.2386649522,0.0,1.0
2025-06-25,20.19,20.21,19.905,20.14,68853,19.6457788657691,19.6652397660819,19.3684610363117,19.5971266149871,70760.3439648906,0.0,1.0
2025-06-26,20.5,20.53,20.175,20.3,107967,19.9474228206174,19.9766141710866,19.6311831905345,19.7528138174895,110957.867585397,0.0,1.0
2025-06-27,20.41,20.7313,20.34,20.6,210418,19.8598487692098,20.1724881327349,19.7917356181151,20.0447273221814,216246.932688545,0.0,1.0
2025-06-30,20.35,20.7,20.28,20.54,102311,19.8014660682715,20.1420318237454,19.7333529171767,19.986344621243,105145.186867557,0.0,1.0
2025-07-01,21.63,22.11,20.08,20.14,121127,21.0469636882905,21.5140252957976,19.5387439140487,19.5971266149871,124482.421730866,0.0,1.0
2025-07-02,22.15,22.275,21.62,21.75,142568,21.5529470964232,21.6745777233782,21.0372332381341,21.1637290901673,146517.373511489,0.0,1.0
2025-07-03,22.4,22.43,22.0475,22.26,58154,21.7962083503332,21.8253997008024,21.4532099823201,21.6599820481436,59764.9636607592,0.0,1.0
2025-07-07,22.07,22.51,21.99,22.14,97235,21.475103495172,21.9032433020536,21.3972598939208,21.5432166462668,99928.573125734,0.0,1.0
2025-07-08,22.03,22.45,21.826,22.14,96333,21.4361816945464,21.8448606011152,21.2376805113559,21.5432166462668,99001.5862078607,0.0,1.0
2025-07-09,22.04,22.18,21.84,22.18,77580,21.4459121447028,21.5821384468924,21.2513031415749,21.5821384468924,79729.0965505676,0.0,1.0
2025-07-10,22.87,23.13,21.93,21.93,121754,22.2535395076839,22.5065312117503,21.3388771929825,21.3388771929825,125126.790685973,0.0,1.0
2025-07-11,22.24,22.59,22.2,22.53,98166,21.6405211478308,21.9810869033048,21.6015993472052,21.9227042023664,100885.363392408,0.0,1.0
2025-07-14,21.98,22.47,21.59,22.13,99738,21.3875294437644,21.864321501428,21.0080418876649,21.5334861961104,102500.910437748,0.0,1.0
2025-07-15,20.78,21.89,20.761,21.89,110434,20.2198754249966,21.2999553923569,20.2013875696994,21.2999553923569,113493.207636831,0.0,1.0
2025-07-16,20.77,21.11,20.445,20.98,95532,20.2101449748402,20.5409802801578,19.8939053447572,20.4144844281246,98178.3971599486,0.0,1.0
2025-07-17,20.87,21.135,20.78,20.88,76779,20.3074494764042,20.5653064055488,20.2198754249966,20.3171799265606,78905.9075026555,0.0,1.0
2025-07-18,20.72,21.08,20.59,21.0,65726,20.1614927240582,20.5117889296886,20.034996872025,20.4339453284374,67546.7208028177,0.0,1.0
2025-07-21,20.94,21.05,20.605,20.79,84014,20.375562627499,20.4825975792194,20.0495925472596,20.229605875153,86341.329177615,0.0,1.0
2025-07-22,21.59,21.82,21.03,21.03,69384,21.0080418876649,21.2318422412621,20.4631366789066,20.4631366789066,71306.0535584503,0.0,1.0
2025-07-23,22.21,22.28,21.63,21.84,62014,21.6113297973616,21.6794429484564,21.0469636882905,21.2513031415749,63731.8921563147,0.0,1.0
2025-07-24,21.25,22.08,21.12,22.02,70696,20.6772065823473,21.4848339453284,20.5507107303142,21.42645124439,72654.3981662661,0.0,1.0
2025-07-25,21.41,21.43,20.93,21.4,108699,20.8328937848497,20.8523546851625,20.3658321773426,20.8231633346933,111710.145217197,0.0,1.0
2025-07-28,21.87,21.92,21.36,21.49,74304,21.2804944920441,21.3291467428261,20.7842415340677,20.9107373861009,76362.3458377591,0.0,1.0
2025-07-29,21.14,21.96,21.04,21.96,80223,20.570171630627,21.3680685434517,20.472867129063,21.3680685434517,82445.3120981717,0.0,1.0
2025-07-30,20.87,21.51,20.81,21.34,72990,20.3074494764042,20.9301982864137,20.2490667754658,20.7647806337549,75011.9458265779,0.0,1.0
2025-07-31,20.63,20.76,19.53,20.6,132163,20.0739186726506,20.2004145246838,19.0035691554468,20.0447273221814,135824.137502097,0.0,1.0
2025-08-01,20.4,20.6,20.07,20.5,114089,19.8501183190534,20.0447273221814,19.5290134638923,19.9474228206174,117249.457287416,0.0,1.0
2025-08-04,20.83,20.94,20.56,20.56,63634,20.2685276757786,20.375562627499,20.0058055215558,20.0058055215558,65396.7688824286,0.0,1.0
2025-08-05,21.38,21.39,20.805,20.84,89650,20.8037024343805,20.8134328845369,20.2442015503876,20.278258125935,92133.4558617992,0.0,1.0
2025-08-06,21.21,21.5,21.145,21.4,58335,20.6382847817217,20.9204678362573,20.5750368557052,20.8231633346933,59950.9776653437,0.0,1.0
2025-08-07,21.27,21.39,20.955,21.39,55285,20.6966674826601,20.8134328845369,20.3901583027336,20.8134328845369,56816.4875328452,0.0,1.0
2025-08-08,21.18,21.75,20.85,21.24,115822,20.6090934312525,21.1637290901673,20.2879885760914,20.6674761321909,119030.464303685,0.0,1.0
2025-08-11,21.07,21.33,20.81,21.33,51355,20.5020584795322,20.7550501835985,20.2490667754658,20.7550501835985,52777.6199194945,0.0,1.0
2025-08-12,22.21,22.32,21.31,21.33,115203,21.6113297973616,21.718364749082,20.7355892832857,20.7550501835985,118394.31696204,0.0,1.0
2025-08-13,23.14,23.16,22.14,22.25,88005,22.5162616619067,22.5357225622195,21.5432166462668,21.6502515979872,90442.8865936155,0.0,1.0
2025-08-14,22.67,23.065,22.165,22.67,87443,22.058930504556,22.4432832857337,21.5675427716578,22.058930504556,89865.3182478894,0.0,1.0
2025-08-15,22.43,22.805,22.05,22.74,167135,21.8253997008024,22.1902915816673,21.4556425948592,22.1270436556508,171764.920752502,0.0,1.0
2025-08-18,22.43,22.7302,22.36,22.5,64722,21.8253997008024,22.1175078144975,21.7572865497076,21.8935128518972,66514.9083133001,0.0,1.0
2025-08-19,22.94,23.19,22.64,22.64,73019,22.3216526587787,22.5649139126887,22.0297391540868,22.0297391540868,75041.7491753789,0.0,1.0
2025-08-20,22.35,22.82,22.325,22.71,73556,21.7475560995512,22.2048872569019,21.7232299741602,22.0978523051816,75593.6249790351,0.0,1.0
2025-08-21,22.27,22.4,21.84,22.18,144402,21.6697124983,21.7962083503332,21.2513031415749,21.5821384468924,148402.178397719,0.0,1.0
2025-08-22,23.36,23.4899,22.51,22.55,181458,22.7303315653475,22.8567301128791,21.9032433020536,21.9421651026792,186484.691955051,0.0,1.0
2025-08-25,23.08,23.31,22.46,22.82,155246,22.7692533659731,22.9961566707466,22.1576009791922,22.5127539779682,157364.741935484,0.32,1.0
2025-08-26,22.94,23.385,22.83,23.26,123003,22.6311383108935,23.070146878825,22.5226193390453,22.9468298653611,124681.700992556,0.0,1.0
2025-08-27,22.89,23.03,22.73,22.87,75544,22.581811505508,22.7199265605875,22.4239657282742,22.5620807833537,76574.9975186103,0.0,1.0
2025-08-28,22.52,22.95,22.3341,22.95,70195,22.2167931456548,22.6410036719706,22.0333960832313,22.6410036719706,71152.9962779157,0.0,1.0
2025-08-29,22.55,22.64,22.3316,22.61,110256,22.2463892288862,22.3351774785802,22.0309297429621,22.3055813953488,111760.734491315,0.0,1.0
2025-09-02,22.44,22.6541,22.17,22.17,109043,22.1378702570379,22.3490876376989,21.8715055079559,21.8715055079559,110531.179900745,0.0,1.0
2025-09-03,22.27,22.6,22.135,22.36,127775,21.9701591187271,22.2957160342717,21.836976744186,22.0589473684211,129518.827543424,0.0,1.0
2025-09-04,23.57,23.61,22.33,22.47,146577,23.2526560587515,23.29211750306,22.0293512851897,22.1674663402693,148577.430521092,0.0,1.0
2025-09-05,24.0,24.16,23.545,23.69,138537,23.6768665850673,23.8347123623011,23.2279926560588,23.3710403916769,140427.703473945,0.0,1.0
2025-09-08,23.67,24.01,23.3918,24.01,84738,23.3513096695226,23.6867319461444,23.0768553243574,23.6867319461444,85894.4739454096,0.0,1.0
2025-09-09,23.54,23.57,23.06,23.57,81837,23.2230599755202,23.2526560587515,22.7495226438189,23.2526560587515,82953.882133995,0.0,1.0
2025-09-10,23.37,23.71,23.15,23.4,91212,23.0553488372093,23.3907711138311,22.8383108935129,23.0849449204406,92456.8287841191,0.0,1.0
2025-09-11,23.97,24.0,23.405,23.5,78062,23.647270501836,23.6768665850673,23.0898776009792,23.1835985312118,79127.3622828784,0.0,1.0
2025-09-12,22.79,23.79,22.665,23.79,87921,22.4831578947368,23.469694002448,22.359840881273,23.469694002448,89120.9143920597,0.0,1.0
2025-09-15,23.16,23.19,22.66,22.99,74833,22.84817625459,22.8777723378213,22.3549082007344,22.6804651162791,75854.2940446649,0.0,1.0
2025-09-16,22.98,23.33,22.8,23.28,82297,22.670599755202,23.0158873929009,22.493023255814,22.9665605875153,83420.1600496276,0.0,1.0
2025-09-17,23.34,24.34,22.92,22.99,127411,23.025752753978,24.0122888616891,22.6114075887393,22.6804651162791,129149.859801489,0.0,1.0
2025-09-18,23.76,23.81,23.175,23.47,85902,23.4400979192167,23.4894247246022,22.8629742962056,23.1540024479804,87074.3598014886,0.0,1.0
2025-09-19,22.66,23.74,22.62,23.66,330190,22.3549082007344,23.4203671970624,22.315446756426,23.3414443084455,334696.315136476,0.0,1.0
2025-09-22,22.71,22.97,22.31,22.65,107780,22.40423500612,22.6607343941248,22.0096205630355,22.3450428396573,109250.942928039,0.0,1.0
2025-09-23,22.78,23.36,22.5684,22.92,90584,22.4732925336597,23.0454834761322,22.2645414932681,22.6114075887393,91820.2580645163,0.0,1.0
2025-09-24,22.61,22.8734,22.35,22.71,68616,22.3055813953488,22.56543500612,22.0490820073439,22.40423500612,69552.4466501242,0.0,1.0
2025-09-25,22.29,22.49,22.02,22.35,58600,21.9898898408813,22.1871970624235,21.7235250917993,22.0490820073439,59399.7518610421,0.0,1.0
2025-09-26,22.45,22.49,22.19,22.23,72606,22.1477356181151,22.1871970624235,21.8912362301102,21.9306976744186,73596.9007444167,0.0,1.0
2025-09-29,22.12,22.5,22.0,22.5,71204,21.8221787025704,22.1970624235006,21.703794369645,22.1970624235006,72175.7667493796,0.0,1.0
2025-09-30,21.93,22.13,21.77,21.96,108506,21.6347368421053,21.8320440636475,21.4768910648715,21.6643329253366,109986.851116625,0.0,1.0
2025-10-01,21.46,21.92,21.345,21.89,72851,21.171064871481,21.6248714810282,21.0576132190943,21.5952753977968,73845.2444168736,0.0,1.0
2025-10-02,21.36,21.5,21.14,21.43,90593,21.0724112607099,21.2105263157895,20.8553733170135,21.1414687882497,91829.3808933003,0.0,1.0
2025-10-03,21.49,21.79,21.4,21.44,57936,21.2006609547124,21.4966217870257,21.1118727050184,21.1513341493268,58726.6898263026,0.0,1.0
2025-10-06,21.08,21.675,21.0601,21.53,85748,20.7961811505508,21.3831701346389,20.7765490820073,21.2401223990208,86918.2580645161,0.0,1.0
2025-10-07,20.37,21.01,20.36,21.01,90976,20.0957405140759,20.727123623011,20.0858751529988,20.727123623011,92217.6079404466,0.0,1.0
2025-10-08,20.9,20.95,20.32,20.38,79401,20.6186046511628,20.6679314565483,20.0464137086903,20.105605875153,80484.6364764267,0.0,1.0
2025-10-09,20.29,20.72,20.16,20.72,93892,20.016817625459,20.4410281517748,19.8885679314566,20.4410281517748,95173.4044665012,0.0,1.0
2025-10-10,19.99,20.62,19.89,20.31,121939,19.7208567931457,20.3423745410037,19.6222031823745,20.0365483476132,123603.179900744,0.0,1.0
2025-10-13,20.12,20.48,20.011,20.29,116779,19.8491064871481,20.2042594859241,19.7415740514076,20.016817625459,118372.758064516,0.0,1.0
2025-10-14,20.46,20.69,20.0,20.0,107187,20.1845287637699,20.4114320685435,19.7307221542228,19.7307221542228,108649.84987593,0.0,1.0
2025-10-15,20.71,21.0136,20.445,20.58,134150,20.4311627906977,20.7306751529988,20.1697307221542,20.3029130966952,135980.831265509,0.0,1.0
2025-10-16,20.15,20.81,20.14,20.68,124151,19.8787025703794,20.5298164014688,19.8688372093023,20.4015667074663,125845.368486353,0.0,1.0
2025-10-17,20.08,20.555,20.05,20.18,118241,19.8096450428397,20.2782496940025,19.7800489596083,19.9082986536108,119854.710918114,0.0,1.0
2025-10-20,20.19,20.55,20.09,20.27,78784,19.9181640146879,20.2733170134639,19.8195104039168,19.9970869033048,79859.2158808932,0.0,1.0
2025-10-21,20.29,20.65,20.09,20.13,89480,20.016817625459,20.371970624235,19.8195104039168,19.8589718482252,90701.1910669975,0.0,1.0
2025-10-22,20.27,20.53,20.11,20.27,101608,19.9970869033048,20.2535862913097,19.839241126071,19.9970869033048,102994.709677419,0.0,1.0
2025-10-23,20.32,20.605,20.16,20.44,76616,20.0464137086903,20.327576499388,19.8885679314566,20.1647980416157,77661.6277915634,0.0,1.0
2025-10-24,20.44,20.73,20.335,20.51,61333,20.1647980416157,20.4508935128519,20.061211750306,20.2338555691555,62170.0508684863,0.0,1.0
2025-10-27,20.42,21.1389,20.42,20.53,85002,20.1450673194615,20.854288127295,20.1450673194615,20.2535862913097,86162.0769230767,0.0,1.0
2025-10-28,20.8,20.9789,20.28,20.28,97567,20.5199510403917,20.6964423500612,20.0069522643819,20.0069522643819,98898.5595533498,0.0,1.0
2025-10-29,20.22,21.025,20.06,20.8,110607,19.9477600979192,20.7419216646267,19.7899143206854,20.5199510403917,112116.524813896,0.0,1.0
2025-10-30,21.65,23.33,21.595,21.85,149385,21.3585067319461,23.0158873929009,21.304247246022,21.5558139534884,151423.753101737,0.0,1.0
2025-10-31,21.81,23.04,21.58,21.7,157149,21.5163525091799,22.7297919216646,21.2894492044064,21.4078335373317,159293.713399504,0.0,1.0
2025-11-03,22.73,23.09,21.65,21.9,244381,22.4239657282742,22.7791187270502,21.3585067319461,21.6051407588739,247716.224565757,0.0,1.0
2025-11-04,22.47,22.88,22.13,22.13,168120,22.1674663402693,22.5719461444308,21.8320440636475,21.8320440636475,170414.441687345,0.0,1.0
2025-11-05,23.18,23.405,22.43,22.43,158659,22.8679069767442,23.0898776009792,22.1280048959608,22.1280048959608,160824.32133995,0.0,1.0
2025-11-06,22.39,23.175,22.36,22.93,116838,22.0885434516524,22.8629742962056,22.0589473684211,22.6212729498164,118432.563275434,0.0,1.0
2025-11-07,21.96,22.64,21.88,22.41,106126,21.6643329253366,22.3351774785802,21.5854100367197,22.1082741738066,107574.369727047,0.0,1.0
2025-11-10,22.43,22.62,22.14,22.36,120235,22.1280048959608,22.315446756426,21.8419094247246,22.0589473684211,121875.924317618,0.0,1.0
2025-11-11,22.6,23.2056,22.23,22.58,93777,22.2957160342717,22.8931623011016,21.9306976744186,22.2759853121175,95056.8349875932,0.0,1.0
2025-11-12,22.85,23.06,22.68,22.68,83008,22.5423500611995,22.7495226438189,22.3746389228886,22.3746389228886,84140.8635235733,0.0,1.0
2025-11-13,22.95,23.15,22.55,22.79,203657,22.6410036719706,22.8383108935129,22.2463892288862,22.4831578947368,206436.437965261,0.0,1.0
2025-11-14,22.56,22.94,22.4,22.84,124104,22.2562545899633,22.6311383108935,22.0984088127295,22.5324847001224,125797.727047146,0.0,1.0
2025-11-17,22.44,22.82,22.265,22.4,209851,22.1378702570379,22.5127539779682,21.9652264381885,22.0984088127295,212714.97146402,0.0,1.0
2025-11-18,22.26,22.445,21.93,22.22,99743,21.9602937576499,22.1428029375765,21.6347368421053,21.9208323133415,101104.256823822,0.0,1.0
2025-11-19,22.38,22.85,22.34,22.52,98541,22.0786780905753,22.5423500611995,22.0392166462668,22.2167931456548,99885.85235732,0.0,1.0
2025-11-20,22.33,22.83,22.25,22.52,129648,22.0293512851897,22.5226193390453,21.9504283965728,22.2167931456548,131417.389578164,0.0,1.0
2025-11-21,23.18,23.37,22.45,22.54,98256,22.8679069767442,23.0553488372093,22.1477356181151,22.2365238678091,99596.9627791563,0.0,1.0
2025-11-24,23.13,23.29,22.72,23.0,112751,22.8185801713586,22.9764259485924,22.4141003671971,22.6903304773562,114289.785359802,0.0,1.0
2025-11-25,24.18,24.19,23.0,23.0,105239,24.18,24.19,23.0,23.0,105239,0.33,1.0
2025-11-26,24.15,24.46,23.895,23.96,89064,24.15,24.46,23.895,23.96,89064,0.0,1.0