date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-13,15.5,15.5,15.0,15.5,3067,0.642270522615278,0.642270522615278,0.621552118659946,0.642270522615278,74016.3191772008,0.0,1.0
1992-03-16,14.75,15.62,14.75,15.62,7800,0.611192916682281,0.647242939564557,0.611192916682281,0.647242939564557,188238.438077002,0.0,1.0
1992-03-17,15.0,15.0,14.75,14.75,5067,0.621552118659946,0.621552118659946,0.611192916682281,0.611192916682281,122282.585350791,0.0,1.0
1992-03-18,15.75,15.75,15.0,15.75,13800,0.652629724592944,0.652629724592944,0.621552118659946,0.652629724592944,333037.236597773,0.0,1.0
1992-03-19,15.0,15.0,15.0,15.0,267,0.621552118659946,0.621552118659946,0.621552118659946,0.621552118659946,6443.54653417432,0.0,1.0
1992-03-20,15.0,15.0,15.0,15.0,0,0.621552118659946,0.621552118659946,0.621552118659946,0.621552118659946,0,0.0,1.0
1992-03-23,15.0,15.0,14.75,14.75,3600,0.621552118659946,0.621552118659946,0.611192916682281,0.611192916682281,86879.2791124627,0.0,1.0
1992-03-24,14.75,14.75,14.75,14.75,467,0.611192916682281,0.611192916682281,0.611192916682281,0.611192916682281,11270.1731515333,0.0,1.0
1992-03-25,15.25,15.25,15.25,15.25,400,0.631911320637612,0.631911320637612,0.631911320637612,0.631911320637612,9653.25323471808,0.0,1.0
1992-03-26,15.0,15.0,14.75,14.75,1800,0.621552118659946,0.621552118659946,0.611192916682281,0.611192916682281,43439.6395562314,0.0,1.0
1992-03-27,15.25,15.25,15.0,15.0,28267,0.631911320637612,0.631911320637612,0.621552118659946,0.621552118659946,682171.27296444,0.0,1.0
1992-03-30,14.87,15.75,14.87,14.87,1000,0.61616533363156,0.652629724592944,0.61616533363156,0.61616533363156,24133.1330867952,0.0,1.0
1992-03-31,14.75,15.25,14.75,15.0,1200,0.611192916682281,0.631911320637612,0.611192916682281,0.621552118659946,28959.7597041542,0.0,1.0
1992-04-01,15.75,15.75,15.75,15.75,2267,0.652629724592944,0.652629724592944,0.652629724592944,0.652629724592944,54709.8127077647,0.0,1.0
1992-04-02,15.5,15.75,15.0,15.0,11200,0.642270522615278,0.652629724592944,0.621552118659946,0.621552118659946,270291.090572106,0.0,1.0
1992-04-03,15.88,15.88,15.38,15.5,21400,0.65801650962133,0.65801650962133,0.637298105665998,0.642270522615278,516449.048057417,0.0,1.0
1992-04-06,15.0,15.75,15.0,15.75,5800,0.621552118659946,0.652629724592944,0.621552118659946,0.652629724592944,139972.171903412,0.0,1.0
1992-04-07,15.5,16.0,15.0,16.0,3400,0.642270522615278,0.662988926570609,0.621552118659946,0.662988926570609,82052.6524951036,0.0,1.0
1992-04-08,15.0,15.25,15.0,15.25,200,0.621552118659946,0.631911320637612,0.621552118659946,0.631911320637612,4826.62661735904,0.0,1.0
1992-04-09,15.75,15.75,15.0,15.0,1400,0.652629724592944,0.652629724592944,0.621552118659946,0.621552118659946,33786.3863215132,0.0,1.0
1992-04-10,15.75,15.75,15.0,15.75,5200,0.652629724592944,0.652629724592944,0.621552118659946,0.652629724592944,125492.292051335,0.0,1.0
1992-04-13,15.5,15.75,14.75,15.75,6200,0.642270522615278,0.652629724592944,0.611192916682281,0.652629724592944,149625.42513813,0.0,1.0
1992-04-14,15.5,15.5,15.5,15.5,667,0.642270522615278,0.642270522615278,0.642270522615278,0.642270522615278,16096.7997688924,0.0,1.0
1992-04-15,15.5,15.5,15.5,15.5,867,0.642270522615278,0.642270522615278,0.642270522615278,0.642270522615278,20923.4263862514,0.0,1.0
1992-04-16,15.0,15.0,14.75,14.75,6867,0.621552118659946,0.621552118659946,0.611192916682281,0.611192916682281,165722.224907023,0.0,1.0
1992-04-20,14.75,14.75,14.75,14.75,1467,0.611192916682281,0.611192916682281,0.611192916682281,0.611192916682281,35403.3062383285,0.0,1.0
1992-04-21,14.5,15.0,14.5,15.0,9467,0.600833714704615,0.621552118659946,0.600833714704615,0.621552118659946,228468.37093269,0.0,1.0
1992-04-22,15.0,15.0,15.0,15.0,467,0.621552118659946,0.621552118659946,0.621552118659946,0.621552118659946,11270.1731515334,0.0,1.0
1992-04-23,15.0,15.0,15.0,15.0,467,0.621552118659946,0.621552118659946,0.621552118659946,0.621552118659946,11270.1731515334,0.0,1.0
1992-04-24,14.75,15.0,14.75,15.0,1067,0.611192916682281,0.621552118659946,0.611192916682281,0.621552118659946,25750.0530036104,0.0,1.0
1992-04-27,14.38,14.38,14.38,14.38,1000,0.595861297755335,0.595861297755335,0.595861297755335,0.595861297755335,24133.1330867952,0.0,1.0
1992-04-28,14.38,15.0,14.38,15.0,7667,0.600004978546402,0.625874456063701,0.600004978546402,0.625874456063701,183750.908645958,0.1,1.0
1992-04-29,15.0,15.0,14.62,14.62,5267,0.625874456063701,0.625874456063701,0.610018969843421,0.610018969843421,126231.385918647,0.0,1.0
1992-04-30,15.0,15.0,15.0,15.0,600,0.625874456063701,0.625874456063701,0.625874456063701,0.625874456063701,14379.880681828,0.0,1.0
1992-05-01,14.62,14.62,14.5,14.5,1800,0.610018969843421,0.610018969843421,0.605011974194911,0.605011974194911,43139.6420454839,0.0,1.0
1992-05-04,14.5,14.5,14.5,14.5,267,0.605011974194911,0.605011974194911,0.605011974194911,0.605011974194911,6399.04690341344,0.0,1.0
1992-05-05,14.5,14.5,14.5,14.5,600,0.605011974194911,0.605011974194911,0.605011974194911,0.605011974194911,14379.880681828,0.0,1.0
1992-05-06,15.0,15.0,14.5,15.0,17867,0.625874456063701,0.625874456063701,0.605011974194911,0.625874456063701,428208.880237034,0.0,1.0
1992-05-07,15.0,15.0,15.0,15.0,400,0.625874456063701,0.625874456063701,0.625874456063701,0.625874456063701,9586.58712121864,0.0,1.0
1992-05-08,14.75,14.75,14.5,14.5,1467,0.615443215129306,0.615443215129306,0.605011974194911,0.605011974194911,35158.8082670694,0.0,1.0
1992-05-11,15.0,15.0,14.5,14.75,3667,0.625874456063701,0.625874456063701,0.605011974194911,0.615443215129306,87885.0374337719,0.0,1.0
1992-05-12,15.0,15.0,15.0,15.0,67,0.625874456063701,0.625874456063701,0.625874456063701,0.625874456063701,1605.75334280412,0.0,1.0
1992-05-13,14.5,15.0,14.5,15.0,16467,0.605011974194911,0.625874456063701,0.605011974194911,0.625874456063701,394655.825312769,0.0,1.0
1992-05-14,14.75,14.75,14.75,14.75,467,0.615443215129306,0.615443215129306,0.615443215129306,0.615443215129306,11192.3404640228,0.0,1.0
1992-05-15,14.5,14.5,14.5,14.5,3067,0.605011974194911,0.605011974194911,0.605011974194911,0.605011974194911,73505.1567519439,0.0,1.0
1992-05-18,14.5,14.5,14.5,14.5,0,0.605011974194911,0.605011974194911,0.605011974194911,0.605011974194911,0,0.0,1.0
1992-05-19,14.25,14.75,14.25,14.75,1267,0.594580733260516,0.615443215129306,0.594580733260516,0.615443215129306,30365.5147064601,0.0,1.0
1992-05-20,14.75,14.75,14.25,14.25,6400,0.615443215129306,0.615443215129306,0.594580733260516,0.594580733260516,153385.393939498,0.0,1.0
1992-05-21,14.5,14.75,14.5,14.75,600,0.605011974194911,0.615443215129306,0.605011974194911,0.615443215129306,14379.880681828,0.0,1.0
1992-05-22,14.25,14.25,14.25,14.25,200,0.594580733260516,0.594580733260516,0.594580733260516,0.594580733260516,4793.29356060932,0.0,1.0
1992-05-26,14.25,14.25,14.25,14.25,1267,0.594580733260516,0.594580733260516,0.594580733260516,0.594580733260516,30365.5147064601,0.0,1.0
1992-05-27,14.5,14.5,14.5,14.5,200,0.605011974194911,0.605011974194911,0.605011974194911,0.605011974194911,4793.29356060932,0.0,1.0
1992-05-28,14.25,14.5,14.25,14.5,200,0.594580733260516,0.605011974194911,0.594580733260516,0.605011974194911,4793.29356060932,0.0,1.0
1992-05-29,14.25,14.25,13.75,14.0,7000,0.594580733260516,0.594580733260516,0.573718251391726,0.584149492326121,167765.274621326,0.0,1.0
1992-06-01,13.5,14.0,13.5,13.75,5067,0.563287010457331,0.584149492326121,0.563287010457331,0.573718251391726,121438.092358037,0.0,1.0
1992-06-02,13.5,14.0,13.5,13.5,9267,0.563287010457331,0.584149492326121,0.563287010457331,0.563287010457331,222097.257130833,0.0,1.0
1992-06-03,13.5,13.75,13.5,13.5,1667,0.563287010457331,0.573718251391726,0.563287010457331,0.563287010457331,39952.1018276787,0.0,1.0
1992-06-04,13.5,13.75,13.5,13.5,1467,0.563287010457331,0.573718251391726,0.563287010457331,0.563287010457331,35158.8082670694,0.0,1.0
1992-06-05,14.0,14.25,13.75,13.75,8000,0.584149492326121,0.594580733260516,0.573718251391726,0.573718251391726,191731.742424373,0.0,1.0
1992-06-08,14.25,14.25,14.25,14.25,67,0.594580733260516,0.594580733260516,0.594580733260516,0.594580733260516,1605.75334280412,0.0,1.0
1992-06-09,13.75,13.75,13.75,13.75,667,0.573718251391726,0.573718251391726,0.573718251391726,0.573718251391726,15985.6340246321,0.0,1.0
1992-06-10,13.88,13.88,13.75,13.75,4467,0.579142496677612,0.579142496677612,0.573718251391726,0.573718251391726,107058.211676209,0.0,1.0
1992-06-11,14.0,14.0,13.75,13.75,6867,0.584149492326121,0.584149492326121,0.573718251391726,0.573718251391726,164577.734403521,0.0,1.0
1992-06-12,14.25,14.25,13.75,13.75,3600,0.594580733260516,0.594580733260516,0.573718251391726,0.573718251391726,86279.2840909678,0.0,1.0
1992-06-15,14.0,14.0,14.0,14.0,67,0.584149492326121,0.584149492326121,0.584149492326121,0.584149492326121,1605.75334280412,0.0,1.0
1992-06-16,14.0,14.0,14.0,14.0,0,0.584149492326121,0.584149492326121,0.584149492326121,0.584149492326121,0,0.0,1.0
1992-06-17,13.75,13.75,13.75,13.75,800,0.573718251391726,0.573718251391726,0.573718251391726,0.573718251391726,19173.1742424373,0.0,1.0
1992-06-18,13.75,13.88,13.75,13.75,17267,0.573718251391726,0.579142496677612,0.573718251391726,0.573718251391726,413828.999555206,0.0,1.0
1992-06-19,13.5,13.63,13.5,13.63,4800,0.563287010457331,0.568711255743217,0.563287010457331,0.568711255743217,115039.045454624,0.0,1.0
1992-06-22,13.5,13.5,13.5,13.5,3200,0.563287010457331,0.563287010457331,0.563287010457331,0.563287010457331,76692.6969697491,0.0,1.0
1992-06-23,14.25,14.25,13.88,14.25,5800,0.594580733260516,0.594580733260516,0.579142496677612,0.594580733260516,139005.51325767,0.0,1.0
1992-06-24,13.5,13.5,13.5,13.5,4600,0.563287010457331,0.563287010457331,0.563287010457331,0.563287010457331,110245.751894014,0.0,1.0
1992-06-25,14.0,14.0,13.5,13.5,39600,0.584149492326121,0.584149492326121,0.563287010457331,0.563287010457331,949072.125000646,0.0,1.0
1992-06-26,14.0,14.0,13.75,13.75,11400,0.584149492326121,0.584149492326121,0.573718251391726,0.573718251391726,273217.732954731,0.0,1.0
1992-06-29,13.5,14.0,13.5,13.88,20067,0.563287010457331,0.584149492326121,0.563287010457331,0.579142496677612,480935.109403736,0.0,1.0
1992-06-30,14.0,14.0,13.88,13.88,20000,0.584149492326121,0.584149492326121,0.579142496677612,0.579142496677612,479329.356060932,0.0,1.0
1992-07-01,13.5,14.0,13.5,13.88,20400,0.563287010457331,0.584149492326121,0.563287010457331,0.579142496677612,488915.943182151,0.0,1.0
1992-07-02,13.88,13.88,13.75,13.75,3400,0.579142496677612,0.579142496677612,0.573718251391726,0.573718251391726,81485.9905303584,0.0,1.0
1992-07-06,14.0,14.0,13.88,13.88,38000,0.584149492326121,0.584149492326121,0.579142496677612,0.579142496677612,910725.776515771,0.0,1.0
1992-07-07,14.0,14.0,13.5,13.5,31000,0.584149492326121,0.584149492326121,0.563287010457331,0.563287010457331,742960.501894445,0.0,1.0
1992-07-08,13.5,13.5,13.5,13.5,467,0.563287010457331,0.563287010457331,0.563287010457331,0.563287010457331,11192.3404640228,0.0,1.0
1992-07-09,13.5,13.5,13.5,13.5,1200,0.563287010457331,0.563287010457331,0.563287010457331,0.563287010457331,28759.7613636559,0.0,1.0
1992-07-10,13.75,13.88,13.75,13.75,3867,0.573718251391726,0.579142496677612,0.573718251391726,0.573718251391726,92678.3309943812,0.0,1.0
1992-07-13,14.0,14.0,13.5,14.0,2467,0.584149492326121,0.584149492326121,0.563287010457331,0.584149492326121,59125.276070116,0.0,1.0
1992-07-14,13.5,13.75,13.5,13.75,16467,0.563287010457331,0.573718251391726,0.563287010457331,0.573718251391726,394655.825312768,0.0,1.0
1992-07-15,12.75,13.5,11.75,11.75,64267,0.531993287654146,0.563287010457331,0.490268323916566,0.490268323916566,1540252.9862984,0.0,1.0
1992-07-16,12.75,12.75,12.75,12.75,0,0.531993287654146,0.531993287654146,0.531993287654146,0.531993287654146,0,0.0,1.0
1992-07-17,12.75,12.75,12.75,12.75,0,0.531993287654146,0.531993287654146,0.531993287654146,0.531993287654146,0,0.0,1.0
1992-07-20,12.75,12.75,12.75,12.75,0,0.531993287654146,0.531993287654146,0.531993287654146,0.531993287654146,0,0.0,1.0
1992-07-21,12.75,14.0,12.75,12.88,29667,0.531993287654146,0.584149492326121,0.531993287654146,0.537417532940031,711013.200312983,0.0,1.0
1992-07-22,12.75,12.75,12.75,12.75,1467,0.531993287654146,0.531993287654146,0.531993287654146,0.531993287654146,35158.8082670694,0.0,1.0
1992-07-23,12.62,12.75,12.62,12.75,7267,0.526569042368261,0.531993287654146,0.526569042368261,0.531993287654146,174164.32152474,0.0,1.0
1992-07-24,12.5,12.5,12.5,12.5,867,0.521562046719751,0.521562046719751,0.521562046719751,0.521562046719751,20778.9275852414,0.0,1.0
1992-07-27,12.5,12.5,12.5,12.5,400,0.521562046719751,0.521562046719751,0.521562046719751,0.521562046719751,9586.58712121864,0.0,1.0
1992-07-28,12.75,12.88,12.75,12.88,2000,0.531993287654146,0.537417532940031,0.531993287654146,0.537417532940031,47932.9356060932,0.0,1.0
1992-07-29,12.75,12.75,12.5,12.5,4800,0.536165784027904,0.536165784027904,0.525652729439122,0.525652729439122,114143.799964704,0.1,1.0
1992-07-30,12.5,12.5,12.5,12.5,600,0.525652729439122,0.525652729439122,0.525652729439122,0.525652729439122,14267.974995588,0.0,1.0
1992-07-31,12.5,12.5,12.5,12.5,0,0.525652729439122,0.525652729439122,0.525652729439122,0.525652729439122,0,0.0,1.0
1992-08-03,12.5,12.5,12.5,12.5,1600,0.525652729439122,0.525652729439122,0.525652729439122,0.525652729439122,38047.9333215681,0.0,1.0
1992-08-04,13.0,13.0,12.75,12.75,2000,0.546678838616686,0.546678838616686,0.536165784027904,0.536165784027904,47559.9166519602,0.0,1.0
1992-08-05,12.75,12.75,12.62,12.62,2000,0.536165784027904,0.536165784027904,0.530698995641737,0.530698995641737,47559.9166519602,0.0,1.0
1992-08-06,13.5,13.5,13.5,13.5,67,0.567704947794251,0.567704947794251,0.567704947794251,0.567704947794251,1593.25720784067,0.0,1.0
1992-08-07,13.5,13.5,13.5,13.5,200,0.567704947794251,0.567704947794251,0.567704947794251,0.567704947794251,4755.99166519602,0.0,1.0
1992-08-10,12.5,12.5,12.5,12.5,4600,0.525652729439122,0.525652729439122,0.525652729439122,0.525652729439122,109387.808299508,0.0,1.0
1992-08-11,12.5,13.5,12.5,13.5,1667,0.525652729439122,0.567704947794251,0.525652729439122,0.567704947794251,39641.1905294088,0.0,1.0
1992-08-12,12.5,13.25,12.5,12.5,3400,0.525652729439122,0.557191893205469,0.525652729439122,0.525652729439122,80851.8583083322,0.0,1.0
1992-08-13,12.5,12.62,12.5,12.5,2800,0.525652729439122,0.530698995641737,0.525652729439122,0.525652729439122,66583.8833127442,0.0,1.0
1992-08-14,12.5,12.5,12.5,12.5,0,0.525652729439122,0.525652729439122,0.525652729439122,0.525652729439122,0,0.0,1.0
1992-08-17,12.38,13.0,12.38,12.5,4800,0.520606463236506,0.546678838616686,0.520606463236506,0.525652729439122,114143.799964704,0.0,1.0
1992-08-18,12.25,13.25,12.13,13.25,59400,0.515139674850339,0.557191893205469,0.510093408647724,0.557191893205469,1412529.52456322,0.0,1.0
1992-08-19,12.0,12.0,12.0,12.0,2400,0.504626620261557,0.504626620261557,0.504626620261557,0.504626620261557,57071.8999823522,0.0,1.0
1992-08-20,11.75,12.5,11.75,11.75,5200,0.494113565672774,0.525652729439122,0.494113565672774,0.494113565672774,123655.783295097,0.0,1.0
1992-08-21,11.5,11.75,11.5,11.75,4467,0.483600511083992,0.494113565672774,0.483600511083992,0.494113565672774,106225.073842153,0.0,1.0
1992-08-24,11.5,12.75,11.5,12.75,3467,0.483600511083992,0.536165784027904,0.483600511083992,0.536165784027904,82445.115516173,0.0,1.0
1992-08-25,11.87,11.87,11.87,11.87,2867,0.49915983187539,0.49915983187539,0.49915983187539,0.49915983187539,68177.1405205849,0.0,1.0
1992-08-26,11.87,11.87,11.87,11.87,0,0.49915983187539,0.49915983187539,0.49915983187539,0.49915983187539,0,0.0,1.0
1992-08-27,11.25,11.25,11.25,11.25,400,0.473087456495209,0.473087456495209,0.473087456495209,0.473087456495209,9511.98333039205,0.0,1.0
1992-08-28,11.5,12.0,11.25,11.25,17867,0.483600511083992,0.504626620261557,0.473087456495209,0.473087456495209,424876.515410286,0.0,1.0
1992-08-31,12.0,12.5,11.5,11.5,2267,0.504626620261557,0.525652729439122,0.483600511083992,0.483600511083992,53909.1655249968,0.0,1.0
1992-09-01,12.0,12.25,11.75,12.25,1467,0.504626620261557,0.515139674850339,0.494113565672774,0.515139674850339,34885.1988642128,0.0,1.0
1992-09-02,12.0,12.0,11.75,11.75,4067,0.504626620261557,0.504626620261557,0.494113565672774,0.494113565672774,96713.090511761,0.0,1.0
1992-09-03,13.0,13.0,12.0,12.0,3267,0.546678838616686,0.546678838616686,0.504626620261557,0.504626620261557,77689.123850977,0.0,1.0
1992-09-04,12.88,13.0,12.0,13.0,4800,0.541632572414071,0.546678838616686,0.504626620261557,0.546678838616686,114143.799964704,0.0,1.0
1992-09-08,13.0,13.0,12.0,12.0,1267,0.546678838616686,0.546678838616686,0.504626620261557,0.504626620261557,30129.2071990168,0.0,1.0
1992-09-09,13.0,13.0,12.13,13.0,38067,0.546678838616686,0.546678838616686,0.510093408647724,0.546678838616686,905231.673595085,0.0,1.0
1992-09-10,11.87,13.0,11.87,13.0,3467,0.49915983187539,0.546678838616686,0.49915983187539,0.546678838616686,82445.115516173,0.0,1.0
1992-09-11,12.0,12.38,11.75,12.38,2600,0.504626620261557,0.520606463236506,0.494113565672774,0.520606463236506,61827.8916475482,0.0,1.0
1992-09-14,12.0,12.0,12.0,12.0,0,0.504626620261557,0.504626620261557,0.504626620261557,0.504626620261557,0,0.0,1.0
1992-09-15,11.75,12.0,11.75,11.75,17600,0.494113565672774,0.504626620261557,0.494113565672774,0.494113565672774,418527.26653725,0.0,1.0
1992-09-16,11.75,11.75,11.75,11.75,0,0.494113565672774,0.494113565672774,0.494113565672774,0.494113565672774,0,0.0,1.0
1992-09-17,11.75,11.75,11.75,11.75,467,0.494113565672774,0.494113565672774,0.494113565672774,0.494113565672774,11105.2405382327,0.0,1.0
1992-09-18,11.75,11.75,11.75,11.75,0,0.494113565672774,0.494113565672774,0.494113565672774,0.494113565672774,0,0.0,1.0
1992-09-21,12.75,12.75,12.75,12.75,67,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,1593.25720784067,0.0,1.0
1992-09-22,11.75,11.75,11.75,11.75,200,0.494113565672774,0.494113565672774,0.494113565672774,0.494113565672774,4755.99166519602,0.0,1.0
1992-09-23,12.13,12.13,11.75,11.75,7000,0.510093408647724,0.510093408647724,0.494113565672774,0.494113565672774,166459.708281861,0.0,1.0
1992-09-24,12.38,12.38,11.75,11.75,3600,0.520606463236506,0.520606463236506,0.494113565672774,0.494113565672774,85607.8499735284,0.0,1.0
1992-09-25,12.5,13.0,11.75,13.0,5867,0.525652729439122,0.546678838616686,0.494113565672774,0.546678838616686,139517.015498525,0.0,1.0
1992-09-28,13.5,13.5,12.5,13.0,23200,0.567704947794251,0.567704947794251,0.525652729439122,0.546678838616686,551695.033162739,0.0,1.0
1992-09-29,13.0,13.0,13.0,13.0,200,0.546678838616686,0.546678838616686,0.546678838616686,0.546678838616686,4755.99166519602,0.0,1.0
1992-09-30,13.0,13.75,13.0,13.0,667,0.546678838616686,0.578218002383034,0.546678838616686,0.546678838616686,15861.2322034287,0.0,1.0
1992-10-01,13.5,13.5,13.0,13.0,3000,0.567704947794251,0.567704947794251,0.546678838616686,0.546678838616686,71339.8749779403,0.0,1.0
1992-10-02,13.5,13.5,13.5,13.5,0,0.567704947794251,0.567704947794251,0.567704947794251,0.567704947794251,0,0.0,1.0
1992-10-05,13.5,13.5,13.5,13.5,0,0.567704947794251,0.567704947794251,0.567704947794251,0.567704947794251,0,0.0,1.0
1992-10-06,12.88,13.75,12.75,12.75,25867,0.541632572414071,0.578218002383034,0.536165784027904,0.536165784027904,615116.182018127,0.0,1.0
1992-10-07,12.88,12.88,12.88,12.88,0,0.541632572414071,0.541632572414071,0.541632572414071,0.541632572414071,0,0.0,1.0
1992-10-08,12.75,12.75,12.75,12.75,267,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,6349.24887303668,0.0,1.0
1992-10-09,13.25,13.25,13.25,13.25,467,0.557191893205469,0.557191893205469,0.557191893205469,0.557191893205469,11105.2405382327,0.0,1.0
1992-10-12,12.75,12.75,12.75,12.75,600,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,14267.9749955881,0.0,1.0
1992-10-13,12.75,12.75,12.75,12.75,0,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,0,0.0,1.0
1992-10-14,12.75,12.75,12.75,12.75,0,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,0,0.0,1.0
1992-10-15,12.75,12.75,12.75,12.75,0,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,0,0.0,1.0
1992-10-16,12.75,12.75,12.75,12.75,0,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,0,0.0,1.0
1992-10-19,12.75,12.75,12.75,12.75,0,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,0,0.0,1.0
1992-10-20,12.75,12.75,12.75,12.75,0,0.536165784027904,0.536165784027904,0.536165784027904,0.536165784027904,0,0.0,1.0
1992-10-21,13.88,14.0,13.25,13.25,3667,0.583684790769201,0.588731056971816,0.557191893205469,0.557191893205469,87201.1071813689,0.0,1.0
1992-10-22,13.63,14.0,13.0,13.0,5067,0.573171736180418,0.588731056971816,0.546678838616686,0.546678838616686,120493.048837741,0.0,1.0
1992-10-23,13.75,14.0,13.0,13.0,50400,0.578218002383034,0.588731056971816,0.546678838616686,0.546678838616686,1198509.8996294,0.0,1.0
1992-10-26,13.75,14.0,13.75,14.0,17400,0.578218002383034,0.588731056971816,0.578218002383034,0.588731056971816,413771.274872053,0.0,1.0
1992-10-27,14.0,14.0,13.75,14.0,5200,0.592936278807329,0.592936278807329,0.582348130971484,0.592936278807329,122778.791924209,0.1,1.0
1992-10-28,13.75,13.75,13.75,13.75,1000,0.582348130971484,0.582348130971484,0.582348130971484,0.582348130971484,23611.306139271,0.0,1.0
1992-10-29,13.5,13.5,13.5,13.5,1000,0.571759983135639,0.571759983135639,0.571759983135639,0.571759983135639,23611.306139271,0.0,1.0
1992-10-30,13.5,13.5,13.5,13.5,67,0.571759983135639,0.571759983135639,0.571759983135639,0.571759983135639,1581.95751133116,0.0,1.0
1992-11-02,13.5,13.5,13.5,13.5,0,0.571759983135639,0.571759983135639,0.571759983135639,0.571759983135639,0,0.0,1.0
1992-11-03,14.25,14.25,14.0,14.12,22000,0.603524426643174,0.603524426643174,0.592936278807329,0.598018589768535,519448.735063963,0.0,1.0
1992-11-04,14.25,14.25,14.25,14.25,0,0.603524426643174,0.603524426643174,0.603524426643174,0.603524426643174,0,0.0,1.0
1992-11-05,13.75,14.5,13.75,14.5,600,0.582348130971484,0.614112574479019,0.582348130971484,0.614112574479019,14166.7836835626,0.0,1.0
1992-11-06,13.75,13.75,13.75,13.75,0,0.582348130971484,0.582348130971484,0.582348130971484,0.582348130971484,0,0.0,1.0
1992-11-09,13.75,13.75,13.75,13.75,0,0.582348130971484,0.582348130971484,0.582348130971484,0.582348130971484,0,0.0,1.0
1992-11-10,14.5,14.5,13.75,13.75,667,0.614112574479019,0.614112574479019,0.582348130971484,0.582348130971484,15748.7411948938,0.0,1.0
1992-11-11,14.5,14.5,14.5,14.5,0,0.614112574479019,0.614112574479019,0.614112574479019,0.614112574479019,0,0.0,1.0
1992-11-12,14.5,14.5,14.5,14.5,0,0.614112574479019,0.614112574479019,0.614112574479019,0.614112574479019,0,0.0,1.0
1992-11-13,14.5,14.5,14.5,14.5,0,0.614112574479019,0.614112574479019,0.614112574479019,0.614112574479019,0,0.0,1.0
1992-11-16,14.62,14.62,13.5,13.5,77667,0.619194885440225,0.619194885440225,0.571759983135639,0.571759983135639,1833819.31391876,0.0,1.0
1992-11-17,14.0,14.0,14.0,14.0,67,0.592936278807329,0.592936278807329,0.592936278807329,0.592936278807329,1581.95751133116,0.0,1.0
1992-11-18,14.0,14.0,14.0,14.0,0,0.592936278807329,0.592936278807329,0.592936278807329,0.592936278807329,0,0.0,1.0
1992-11-19,14.5,14.5,14.25,14.25,3267,0.614112574479019,0.614112574479019,0.603524426643174,0.603524426643174,77138.1371569985,0.0,1.0
1992-11-20,14.25,14.25,14.25,14.25,67,0.603524426643174,0.603524426643174,0.603524426643174,0.603524426643174,1581.95751133116,0.0,1.0
1992-11-23,15.0,15.0,14.25,14.25,24800,0.63528887015071,0.63528887015071,0.603524426643174,0.603524426643174,585560.392253921,0.0,1.0
1992-11-24,15.0,15.0,15.0,15.0,267,0.63528887015071,0.63528887015071,0.63528887015071,0.63528887015071,6304.21873918536,0.0,1.0
1992-11-25,14.5,15.0,14.5,15.0,2400,0.614112574479019,0.63528887015071,0.614112574479019,0.63528887015071,56667.1347342505,0.0,1.0
1992-11-27,15.5,15.5,15.5,15.5,1200,0.6564651658224,0.6564651658224,0.6564651658224,0.6564651658224,28333.5673671252,0.0,1.0
1992-11-30,16.5,16.75,15.5,16.25,34667,0.698817757165781,0.709405905001626,0.6564651658224,0.688229609329936,818533.149930108,0.0,1.0
1992-12-01,16.75,16.75,16.25,16.75,20200,0.709405905001626,0.709405905001626,0.688229609329936,0.709405905001626,476948.384013274,0.0,1.0
1992-12-02,16.5,16.5,16.0,16.25,4600,0.698817757165781,0.698817757165781,0.67764146149409,0.688229609329936,108612.008240647,0.0,1.0
1992-12-03,16.5,16.75,16.5,16.75,3000,0.698817757165781,0.709405905001626,0.698817757165781,0.709405905001626,70833.918417813,0.0,1.0
1992-12-04,16.0,16.0,16.0,16.0,67,0.67764146149409,0.67764146149409,0.67764146149409,0.67764146149409,1581.95751133116,0.0,1.0
1992-12-07,16.75,16.75,16.75,16.75,400,0.709405905001626,0.709405905001626,0.709405905001626,0.709405905001626,9444.5224557084,0.0,1.0
1992-12-08,16.75,16.75,16.25,16.25,1467,0.709405905001626,0.709405905001626,0.688229609329936,0.688229609329936,34637.7861063106,0.0,1.0
1992-12-09,16.25,16.75,16.0,16.0,1000,0.688229609329936,0.709405905001626,0.67764146149409,0.67764146149409,23611.306139271,0.0,1.0
1992-12-10,16.25,16.25,16.0,16.0,7067,0.688229609329936,0.688229609329936,0.67764146149409,0.67764146149409,166861.100486228,0.0,1.0
1992-12-11,15.75,16.5,15.75,16.0,3467,0.667053313658245,0.698817757165781,0.667053313658245,0.67764146149409,81860.3983848526,0.0,1.0
1992-12-14,16.0,16.5,15.75,15.75,27267,0.67764146149409,0.698817757165781,0.667053313658245,0.667053313658245,643809.484499503,0.0,1.0
1992-12-15,16.0,16.0,16.0,16.0,1000,0.67764146149409,0.67764146149409,0.67764146149409,0.67764146149409,23611.306139271,0.0,1.0
1992-12-16,17.0,17.0,15.75,15.75,39267,0.719994052837471,0.719994052837471,0.667053313658245,0.667053313658245,927145.158170755,0.0,1.0
1992-12-17,16.5,17.0,16.5,16.88,19000,0.698817757165781,0.719994052837471,0.698817757165781,0.714911741876265,448614.816646149,0.0,1.0
1992-12-18,17.0,17.0,17.0,17.0,200,0.719994052837471,0.719994052837471,0.719994052837471,0.719994052837471,4722.2612278542,0.0,1.0
1992-12-21,17.0,17.0,17.0,17.0,267,0.719994052837471,0.719994052837471,0.719994052837471,0.719994052837471,6304.21873918536,0.0,1.0
1992-12-22,16.5,16.63,16.5,16.63,2000,0.698817757165781,0.70432359404042,0.698817757165781,0.70432359404042,47222.612278542,0.0,1.0
1992-12-23,16.75,16.75,16.75,16.75,867,0.709405905001626,0.709405905001626,0.709405905001626,0.709405905001626,20471.002422748,0.0,1.0
1992-12-24,16.75,16.75,16.75,16.75,0,0.709405905001626,0.709405905001626,0.709405905001626,0.709405905001626,0,0.0,1.0
1992-12-28,16.75,16.75,16.75,16.75,0,0.709405905001626,0.709405905001626,0.709405905001626,0.709405905001626,0,0.0,1.0
1992-12-29,16.75,16.75,16.75,16.75,0,0.709405905001626,0.709405905001626,0.709405905001626,0.709405905001626,0,0.0,1.0
1992-12-30,16.75,17.0,16.5,16.5,14267,0.709405905001626,0.719994052837471,0.698817757165781,0.698817757165781,336862.50468898,0.0,1.0
1992-12-31,16.75,16.75,16.75,16.75,2267,0.709405905001626,0.709405905001626,0.709405905001626,0.709405905001626,53526.8310177274,0.0,1.0
1993-01-04,16.25,16.75,16.25,16.63,5000,0.688229609329936,0.709405905001626,0.688229609329936,0.70432359404042,118056.530696355,0.0,1.0
1993-01-05,16.75,16.75,16.0,16.0,6800,0.709405905001626,0.709405905001626,0.67764146149409,0.67764146149409,160556.881747043,0.0,1.0
1993-01-06,16.0,16.0,16.0,16.0,1000,0.67764146149409,0.67764146149409,0.67764146149409,0.67764146149409,23611.306139271,0.0,1.0
1993-01-07,16.75,17.0,16.25,16.25,12000,0.709405905001626,0.719994052837471,0.688229609329936,0.688229609329936,283335.673671252,0.0,1.0
1993-01-08,16.63,17.0,16.25,16.5,7667,0.70432359404042,0.719994052837471,0.688229609329936,0.698817757165781,181027.884169791,0.0,1.0
1993-01-11,16.75,17.0,16.75,17.0,267,0.709405905001626,0.719994052837471,0.709405905001626,0.719994052837471,6304.21873918536,0.0,1.0
1993-01-12,16.25,17.0,16.25,17.0,5600,0.688229609329936,0.719994052837471,0.688229609329936,0.719994052837471,132223.314379918,0.0,1.0
1993-01-13,16.25,16.25,16.25,16.25,0,0.688229609329936,0.688229609329936,0.688229609329936,0.688229609329936,0,0.0,1.0
1993-01-14,16.25,16.25,16.25,16.25,0,0.688229609329936,0.688229609329936,0.688229609329936,0.688229609329936,0,0.0,1.0
1993-01-15,16.5,17.0,16.25,17.0,36667,0.698817757165781,0.719994052837471,0.688229609329936,0.719994052837471,865755.76220865,0.0,1.0
1993-01-18,16.75,17.0,16.75,16.88,65200,0.709405905001626,0.719994052837471,0.709405905001626,0.714911741876265,1539457.16028047,0.0,1.0
1993-01-19,17.25,17.25,17.25,17.25,467,0.730582200673316,0.730582200673316,0.730582200673316,0.730582200673316,11026.4799670396,0.0,1.0
1993-01-20,16.75,17.25,16.75,16.88,8667,0.709405905001626,0.730582200673316,0.709405905001626,0.714911741876265,204639.190309062,0.0,1.0
1993-01-21,16.88,16.88,16.75,16.75,40000,0.714911741876265,0.714911741876265,0.709405905001626,0.709405905001626,944452.245570841,0.0,1.0
1993-01-22,16.88,16.88,16.88,16.88,600,0.714911741876265,0.714911741876265,0.714911741876265,0.714911741876265,14166.7836835626,0.0,1.0
1993-01-25,16.88,16.88,16.75,16.75,600,0.714911741876265,0.714911741876265,0.709405905001626,0.709405905001626,14166.7836835626,0.0,1.0
1993-01-26,16.5,16.5,16.5,16.5,2000,0.698817757165781,0.698817757165781,0.698817757165781,0.698817757165781,47222.612278542,0.0,1.0
1993-01-27,16.5,17.0,16.5,16.5,4800,0.698817757165781,0.719994052837471,0.698817757165781,0.698817757165781,113334.269468501,0.0,1.0
1993-01-28,16.88,16.88,16.5,16.5,400,0.714911741876265,0.714911741876265,0.698817757165781,0.698817757165781,9444.52245570841,0.0,1.0
1993-01-29,16.5,16.88,16.5,16.5,867,0.698817757165781,0.714911741876265,0.698817757165781,0.698817757165781,20471.002422748,0.0,1.0
1993-02-01,17.0,17.0,17.0,17.0,2000,0.719994052837471,0.719994052837471,0.719994052837471,0.719994052837471,47222.612278542,0.0,1.0
1993-02-02,17.0,17.0,17.0,17.0,0,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,0,0.1,1.0
1993-02-03,17.25,17.25,16.5,16.5,2667,0.734879743030218,0.734879743030218,0.702928449854991,0.702928449854991,62603.0999443514,0.0,1.0
1993-02-04,17.5,17.5,17.0,17.25,21467,0.745530174088627,0.745530174088627,0.724229311971809,0.734879743030218,503899.792465464,0.0,1.0
1993-02-05,18.0,18.75,17.5,17.5,12000,0.766831036205445,0.798782329380672,0.745530174088627,0.745530174088627,281678.739907093,0.0,1.0
1993-02-08,18.0,18.5,17.5,17.5,4400,0.766831036205445,0.788131898322263,0.745530174088627,0.745530174088627,103282.204632601,0.0,1.0
1993-02-09,18.0,18.13,17.5,17.5,1667,0.766831036205445,0.772369260355818,0.745530174088627,0.745530174088627,39129.8716187603,0.0,1.0
1993-02-10,18.0,18.75,18.0,18.75,10400,0.766831036205445,0.798782329380672,0.766831036205445,0.798782329380672,244121.574586147,0.0,1.0
1993-02-11,17.5,17.5,17.5,17.5,1867,0.745530174088627,0.745530174088627,0.745530174088627,0.745530174088627,43824.5172838785,0.0,1.0
1993-02-12,18.25,19.0,17.5,17.5,4067,0.777481467263854,0.809432760439081,0.745530174088627,0.745530174088627,95465.6196001788,0.0,1.0
1993-02-16,17.75,18.5,17.5,18.5,2667,0.756180605147036,0.788131898322263,0.745530174088627,0.788131898322263,62603.0999443514,0.0,1.0
1993-02-17,16.75,17.75,16.75,17.75,1000,0.7135788809134,0.756180605147036,0.7135788809134,0.756180605147036,23473.2283255911,0.0,1.0
1993-02-18,17.0,17.75,17.0,17.75,467,0.724229311971809,0.756180605147036,0.724229311971809,0.756180605147036,10961.997628051,0.0,1.0
1993-02-19,16.5,17.5,16.5,17.5,1600,0.702928449854991,0.745530174088627,0.702928449854991,0.745530174088627,37557.1653209457,0.0,1.0
1993-02-22,16.5,16.5,16.5,16.5,0,0.702928449854991,0.702928449854991,0.702928449854991,0.702928449854991,0,0.0,1.0
1993-02-23,16.5,16.5,16.5,16.5,67,0.702928449854991,0.702928449854991,0.702928449854991,0.702928449854991,1572.7062978146,0.0,1.0
1993-02-24,16.5,16.5,16.5,16.5,1000,0.702928449854991,0.702928449854991,0.702928449854991,0.702928449854991,23473.2283255911,0.0,1.0
1993-02-25,16.88,16.88,16.88,16.88,200,0.719117105063773,0.719117105063773,0.719117105063773,0.719117105063773,4694.64566511821,0.0,1.0
1993-02-26,16.88,16.88,16.88,16.88,0,0.719117105063773,0.719117105063773,0.719117105063773,0.719117105063773,0,0.0,1.0
1993-03-01,16.75,17.0,16.5,16.75,6200,0.7135788809134,0.724229311971809,0.702928449854991,0.7135788809134,145534.015618665,0.0,1.0
1993-03-02,16.75,16.75,16.75,16.75,0,0.7135788809134,0.7135788809134,0.7135788809134,0.7135788809134,0,0.0,1.0
1993-03-03,17.75,17.75,16.5,16.5,32667,0.756180605147036,0.756180605147036,0.702928449854991,0.702928449854991,766799.949712083,0.0,1.0
1993-03-04,17.0,17.75,17.0,17.75,867,0.724229311971809,0.756180605147036,0.724229311971809,0.756180605147036,20351.2889582875,0.0,1.0
1993-03-05,17.0,17.0,17.0,17.0,0,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,0,0.0,1.0
1993-03-08,17.0,17.0,17.0,17.0,0,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,0,0.0,1.0
1993-03-09,17.25,17.25,16.75,16.75,467,0.734879743030218,0.734879743030218,0.7135788809134,0.7135788809134,10961.997628051,0.0,1.0
1993-03-10,17.25,17.25,17.25,17.25,3600,0.734879743030218,0.734879743030218,0.734879743030218,0.734879743030218,84503.6219721278,0.0,1.0
1993-03-11,17.0,17.5,16.5,16.5,7867,0.724229311971809,0.745530174088627,0.702928449854991,0.702928449854991,184663.887237425,0.0,1.0
1993-03-12,16.5,16.5,16.5,16.5,467,0.702928449854991,0.702928449854991,0.702928449854991,0.702928449854991,10961.997628051,0.0,1.0
1993-03-15,16.25,16.25,16.25,16.25,267,0.692278018796582,0.692278018796582,0.692278018796582,0.692278018796582,6267.35196293282,0.0,1.0
1993-03-16,17.0,17.5,17.0,17.5,1267,0.724229311971809,0.745530174088627,0.724229311971809,0.745530174088627,29740.5802885239,0.0,1.0
1993-03-17,16.75,17.5,16.25,16.75,25067,0.7135788809134,0.745530174088627,0.692278018796582,0.7135788809134,588403.414437591,0.0,1.0
1993-03-18,17.0,17.25,16.75,16.75,2000,0.724229311971809,0.734879743030218,0.7135788809134,0.7135788809134,46946.4566511821,0.0,1.0
1993-03-19,17.0,17.0,17.0,17.0,0,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,0,0.0,1.0
1993-03-22,17.0,17.0,17.0,17.0,0,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,0,0.0,1.0
1993-03-23,16.5,17.0,16.5,17.0,400,0.702928449854991,0.724229311971809,0.702928449854991,0.724229311971809,9389.29133023643,0.0,1.0
1993-03-24,17.0,17.0,17.0,17.0,1000,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,23473.2283255911,0.0,1.0
1993-03-25,17.0,17.0,17.0,17.0,267,0.724229311971809,0.724229311971809,0.724229311971809,0.724229311971809,6267.35196293282,0.0,1.0
1993-03-26,17.75,17.75,17.0,17.0,5600,0.756180605147036,0.756180605147036,0.724229311971809,0.724229311971809,131450.07862331,0.0,1.0
1993-03-29,17.75,17.75,17.75,17.75,0,0.756180605147036,0.756180605147036,0.756180605147036,0.756180605147036,0,0.0,1.0
1993-03-30,16.75,16.75,16.75,16.75,467,0.7135788809134,0.7135788809134,0.7135788809134,0.7135788809134,10961.997628051,0.0,1.0
1993-03-31,17.75,17.75,16.75,16.75,3667,0.756180605147036,0.756180605147036,0.7135788809134,0.7135788809134,86076.3282699424,0.0,1.0
1993-04-01,18.5,18.5,17.5,17.75,5467,0.788131898322263,0.788131898322263,0.745530174088627,0.756180605147036,128328.139256006,0.0,1.0
1993-04-02,17.5,18.5,17.5,18.5,3600,0.745530174088627,0.788131898322263,0.745530174088627,0.788131898322263,84503.6219721278,0.0,1.0
1993-04-05,17.5,18.5,17.5,18.5,7667,0.745530174088627,0.788131898322263,0.745530174088627,0.788131898322263,179969.241572307,0.0,1.0
1993-04-06,17.25,17.75,17.25,17.75,2067,0.734879743030218,0.756180605147036,0.734879743030218,0.756180605147036,48519.1629489967,0.0,1.0
1993-04-07,17.75,17.75,17.75,17.75,867,0.756180605147036,0.756180605147036,0.756180605147036,0.756180605147036,20351.2889582875,0.0,1.0
1993-04-08,18.5,18.5,18.5,18.5,867,0.788131898322263,0.788131898322263,0.788131898322263,0.788131898322263,20351.2889582875,0.0,1.0
1993-04-12,18.5,18.5,18.5,18.5,0,0.788131898322263,0.788131898322263,0.788131898322263,0.788131898322263,0,0.0,1.0
1993-04-13,17.25,17.25,17.25,17.25,67,0.734879743030218,0.734879743030218,0.734879743030218,0.734879743030218,1572.7062978146,0.0,1.0
1993-04-14,18.5,18.5,18.5,18.5,5000,0.788131898322263,0.788131898322263,0.788131898322263,0.788131898322263,117366.141627955,0.0,1.0
1993-04-15,18.75,19.5,17.5,17.5,17800,0.798782329380672,0.830733622555899,0.745530174088627,0.745530174088627,417823.464195521,0.0,1.0
1993-04-16,19.88,20.25,19.5,20.0,19267,0.84692227776468,0.862684915731125,0.830733622555899,0.852034484672717,452258.690149163,0.0,1.0
1993-04-19,20.38,20.75,19.5,19.5,18400,0.868223139881498,0.883985777847943,0.830733622555899,0.830733622555899,431907.401190876,0.0,1.0
1993-04-20,20.38,21.25,19.75,19.75,10000,0.868223139881498,0.905286639964761,0.841384053614308,0.841384053614308,234732.283255911,0.0,1.0
1993-04-21,19.75,21.25,19.75,20.5,600,0.841384053614308,0.905286639964761,0.841384053614308,0.873335346789535,14083.9369953546,0.0,1.0
1993-04-22,20.5,20.5,19.75,20.5,3867,0.873335346789535,0.873335346789535,0.841384053614308,0.873335346789535,90770.9739350606,0.0,1.0
1993-04-23,20.0,20.5,19.75,19.75,9267,0.852034484672717,0.873335346789535,0.841384053614308,0.841384053614308,217526.406893252,0.0,1.0
1993-04-26,19.75,20.5,19.75,20.5,4800,0.841384053614308,0.873335346789535,0.841384053614308,0.873335346789535,112671.495962837,0.0,1.0
1993-04-27,19.75,19.75,19.75,19.75,2067,0.841384053614308,0.841384053614308,0.841384053614308,0.841384053614308,48519.1629489967,0.0,1.0
1993-04-28,20.12,20.12,19.75,19.75,9467,0.857146691580753,0.857146691580753,0.841384053614308,0.841384053614308,222221.052558371,0.0,1.0
1993-04-29,19.75,20.5,19.75,20.5,200,0.841384053614308,0.873335346789535,0.841384053614308,0.873335346789535,4694.64566511821,0.0,1.0
1993-04-30,20.5,20.5,20.12,20.5,11067,0.873335346789535,0.873335346789535,0.857146691580753,0.873335346789535,259778.217879316,0.0,1.0
1993-05-03,19.75,19.75,19.75,19.75,467,0.841384053614308,0.841384053614308,0.841384053614308,0.841384053614308,10961.997628051,0.0,1.0
1993-05-04,19.75,19.75,19.75,19.75,0,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,0,0.1,1.0
1993-05-05,19.75,19.75,19.75,19.75,200,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,4670.99505723349,0.0,1.0
1993-05-06,20.0,20.5,20.0,20.0,400,0.856348583329287,0.877757297912519,0.856348583329287,0.856348583329287,9341.99011446698,0.0,1.0
1993-05-07,19.88,19.88,19.88,19.88,2000,0.851210491829311,0.851210491829311,0.851210491829311,0.851210491829311,46709.9505723349,0.0,1.0
1993-05-10,19.75,20.25,19.75,20.25,2800,0.845644226037671,0.867052940620903,0.845644226037671,0.867052940620903,65393.9308012688,0.0,1.0
1993-05-11,19.75,20.5,19.75,20.0,12467,0.845644226037671,0.877757297912519,0.845644226037671,0.856348583329287,291166.476892649,0.0,1.0
1993-05-12,19.75,19.75,19.75,19.75,67,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,1564.78334417322,0.0,1.0
1993-05-13,20.0,20.5,19.75,19.75,20267,0.856348583329287,0.877757297912519,0.845644226037671,0.845644226037671,473335.284124756,0.0,1.0
1993-05-14,20.0,20.5,20.0,20.5,5000,0.856348583329287,0.877757297912519,0.856348583329287,0.877757297912519,116774.876430837,0.0,1.0
1993-05-17,20.0,20.0,20.0,20.0,1467,0.856348583329287,0.856348583329287,0.856348583329287,0.856348583329287,34261.7487448076,0.0,1.0
1993-05-18,19.25,20.0,19.25,20.0,15800,0.824235511454439,0.856348583329287,0.824235511454439,0.856348583329287,369008.609521446,0.0,1.0
1993-05-19,19.75,19.75,19.0,19.25,11600,0.845644226037671,0.845644226037671,0.813531154162823,0.824235511454439,270917.713319542,0.0,1.0
1993-05-20,19.0,20.0,19.0,20.0,7000,0.813531154162823,0.856348583329287,0.813531154162823,0.856348583329287,163484.827003172,0.0,1.0
1993-05-21,19.75,19.75,19.75,19.75,67,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,1564.78334417322,0.0,1.0
1993-05-24,19.75,19.75,19.75,19.75,67,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,1564.78334417322,0.0,1.0
1993-05-25,18.5,18.5,18.5,18.5,67,0.792122439579591,0.792122439579591,0.792122439579591,0.792122439579591,1564.78334417322,0.0,1.0
1993-05-26,19.25,19.25,19.25,19.25,1000,0.824235511454439,0.824235511454439,0.824235511454439,0.824235511454439,23354.9752861674,0.0,1.0
1993-05-27,19.0,19.25,19.0,19.0,209600,0.813531154162823,0.824235511454439,0.813531154162823,0.813531154162823,4895202.81998069,0.0,1.0
1993-05-28,19.75,19.75,18.5,18.5,200,0.845644226037671,0.845644226037671,0.792122439579591,0.792122439579591,4670.99505723349,0.0,1.0
1993-06-01,18.5,18.75,18.5,18.5,867,0.792122439579591,0.802826796871207,0.792122439579591,0.792122439579591,20248.7635731072,0.0,1.0
1993-06-02,18.5,18.5,18.5,18.5,0,0.792122439579591,0.792122439579591,0.792122439579591,0.792122439579591,0,0.0,1.0
1993-06-03,19.75,19.75,19.75,19.75,67,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,1564.78334417322,0.0,1.0
1993-06-04,19.75,19.75,19.75,19.75,600,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,14012.9851717005,0.0,1.0
1993-06-07,19.75,19.75,19.75,19.75,0,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,0,0.0,1.0
1993-06-08,18.5,18.5,18.5,18.5,667,0.792122439579591,0.792122439579591,0.792122439579591,0.792122439579591,15577.7685158737,0.0,1.0
1993-06-09,18.75,18.75,18.75,18.75,2000,0.802826796871207,0.802826796871207,0.802826796871207,0.802826796871207,46709.9505723349,0.0,1.0
1993-06-10,19.75,19.75,18.5,19.75,7067,0.845644226037671,0.845644226037671,0.792122439579591,0.845644226037671,165049.610347345,0.0,1.0
1993-06-11,19.25,19.25,18.75,18.75,15200,0.824235511454439,0.824235511454439,0.802826796871207,0.802826796871207,354995.624349745,0.0,1.0
1993-06-14,18.75,18.75,18.75,18.75,1467,0.802826796871207,0.802826796871207,0.802826796871207,0.802826796871207,34261.7487448076,0.0,1.0
1993-06-15,18.5,18.88,18.5,18.75,1267,0.792122439579591,0.808393062662847,0.792122439579591,0.802826796871207,29590.7536875741,0.0,1.0
1993-06-16,18.5,18.5,18.5,18.5,0,0.792122439579591,0.792122439579591,0.792122439579591,0.792122439579591,0,0.0,1.0
1993-06-17,18.5,18.5,18.5,18.5,0,0.792122439579591,0.792122439579591,0.792122439579591,0.792122439579591,0,0.0,1.0
1993-06-18,18.5,18.5,18.5,18.5,1800,0.792122439579591,0.792122439579591,0.792122439579591,0.792122439579591,42038.9555151014,0.0,1.0
1993-06-21,19.0,19.0,18.62,18.75,13667,0.813531154162823,0.813531154162823,0.797260531079566,0.802826796871207,319192.44723605,0.0,1.0
1993-06-22,18.5,18.75,18.5,18.5,8000,0.792122439579591,0.802826796871207,0.792122439579591,0.792122439579591,186839.802289339,0.0,1.0
1993-06-23,19.12,19.12,18.5,18.5,4067,0.818669245662799,0.818669245662799,0.792122439579591,0.792122439579591,94984.6844888429,0.0,1.0
1993-06-24,18.25,18.75,18.25,18.5,5467,0.781418082287975,0.802826796871207,0.781418082287975,0.792122439579591,127681.649889477,0.0,1.0
1993-06-25,19.0,19.0,18.25,18.25,4067,0.813531154162823,0.813531154162823,0.781418082287975,0.781418082287975,94984.6844888429,0.0,1.0
1993-06-28,19.5,19.5,19.0,19.0,400,0.834939868746055,0.834939868746055,0.813531154162823,0.813531154162823,9341.99011446698,0.0,1.0
1993-06-29,19.5,19.5,19.5,19.5,0,0.834939868746055,0.834939868746055,0.834939868746055,0.834939868746055,0,0.0,1.0
1993-06-30,19.12,19.5,19.0,19.0,17867,0.818669245662799,0.834939868746055,0.813531154162823,0.813531154162823,417283.343437953,0.0,1.0
1993-07-01,19.12,19.12,19.12,19.12,0,0.818669245662799,0.818669245662799,0.818669245662799,0.818669245662799,0,0.0,1.0
1993-07-02,19.12,19.12,19.12,19.12,0,0.818669245662799,0.818669245662799,0.818669245662799,0.818669245662799,0,0.0,1.0
1993-07-06,18.25,18.25,18.25,18.25,67,0.781418082287975,0.781418082287975,0.781418082287975,0.781418082287975,1564.78334417322,0.0,1.0
1993-07-07,19.5,19.5,18.5,18.5,11000,0.834939868746055,0.834939868746055,0.792122439579591,0.792122439579591,256904.728147842,0.0,1.0
1993-07-08,19.5,19.5,19.5,19.5,0,0.834939868746055,0.834939868746055,0.834939868746055,0.834939868746055,0,0.0,1.0
1993-07-09,18.75,18.75,18.75,18.75,400,0.802826796871207,0.802826796871207,0.802826796871207,0.802826796871207,9341.99011446697,0.0,1.0
1993-07-12,19.25,19.75,19.0,19.0,4067,0.824235511454439,0.845644226037671,0.813531154162823,0.813531154162823,94984.684488843,0.0,1.0
1993-07-13,19.25,19.25,19.25,19.25,0,0.824235511454439,0.824235511454439,0.824235511454439,0.824235511454439,0,0.0,1.0
1993-07-14,20.0,20.0,19.12,19.5,17000,0.856348583329287,0.856348583329287,0.818669245662799,0.834939868746055,397034.579864847,0.0,1.0
1993-07-15,19.5,19.5,19.37,19.37,8200,0.834939868746055,0.834939868746055,0.829373602954415,0.829373602954415,191510.797346573,0.0,1.0
1993-07-16,19.0,19.0,19.0,19.0,1000,0.813531154162823,0.813531154162823,0.813531154162823,0.813531154162823,23354.9752861674,0.0,1.0
1993-07-19,19.0,19.0,19.0,19.0,0,0.813531154162823,0.813531154162823,0.813531154162823,0.813531154162823,0,0.0,1.0
1993-07-20,19.5,20.0,19.0,19.0,1867,0.834939868746055,0.856348583329287,0.813531154162823,0.813531154162823,43603.7388592746,0.0,1.0
1993-07-21,19.0,19.12,19.0,19.0,4467,0.813531154162823,0.818669245662799,0.813531154162823,0.813531154162823,104326.67460331,0.0,1.0
1993-07-22,19.0,19.5,19.0,19.5,5867,0.813531154162823,0.834939868746055,0.813531154162823,0.834939868746055,137023.640003944,0.0,1.0
1993-07-23,19.0,19.0,19.0,19.0,0,0.813531154162823,0.813531154162823,0.813531154162823,0.813531154162823,0,0.0,1.0
1993-07-26,19.0,19.0,19.0,19.0,0,0.813531154162823,0.813531154162823,0.813531154162823,0.813531154162823,0,0.0,1.0
1993-07-27,19.75,19.75,19.75,19.75,400,0.845644226037671,0.845644226037671,0.845644226037671,0.845644226037671,9341.99011446698,0.0,1.0
1993-07-28,19.0,19.25,19.0,19.25,5200,0.813531154162823,0.824235511454439,0.813531154162823,0.824235511454439,121445.871488071,0.0,1.0
1993-07-29,19.12,19.75,19.12,19.75,3867,0.822950988579445,0.850067051487659,0.822950988579445,0.850067051487659,89843.7951057426,0.1,1.0
1993-07-30,19.75,19.75,19.0,19.0,3200,0.850067051487659,0.850067051487659,0.817786024215976,0.817786024215976,74347.0763740306,0.0,1.0
1993-08-02,19.0,19.0,19.0,19.0,267,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,6203.33418495818,0.0,1.0
1993-08-03,19.75,19.75,19.75,19.75,200,0.850067051487659,0.850067051487659,0.850067051487659,0.850067051487659,4646.69227337691,0.0,1.0
1993-08-04,19.75,19.75,19.75,19.75,0,0.850067051487659,0.850067051487659,0.850067051487659,0.850067051487659,0,0.0,1.0
1993-08-05,19.75,19.75,19.75,19.75,0,0.850067051487659,0.850067051487659,0.850067051487659,0.850067051487659,0,0.0,1.0
1993-08-06,19.75,19.75,19.75,19.75,0,0.850067051487659,0.850067051487659,0.850067051487659,0.850067051487659,0,0.0,1.0
1993-08-09,19.75,19.75,19.5,19.5,2267,0.850067051487659,0.850067051487659,0.839306709063765,0.839306709063765,52670.2569187273,0.0,1.0
1993-08-10,19.0,19.0,19.0,19.0,1200,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,27880.1536402615,0.0,1.0
1993-08-11,19.75,19.75,19.5,19.5,2467,0.850067051487659,0.850067051487659,0.839306709063765,0.839306709063765,57316.9491921042,0.0,1.0
1993-08-12,19.37,19.75,19.0,19.5,33267,0.83371133100334,0.850067051487659,0.817786024215976,0.839306709063765,772907.559292148,0.0,1.0
1993-08-13,19.37,19.37,19.37,19.37,0,0.83371133100334,0.83371133100334,0.83371133100334,0.83371133100334,0,0.0,1.0
1993-08-16,18.5,18.5,18.5,18.5,467,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,10850.0264583351,0.0,1.0
1993-08-17,19.75,19.75,19.75,19.75,467,0.850067051487659,0.850067051487659,0.850067051487659,0.850067051487659,10850.0264583351,0.0,1.0
1993-08-18,18.5,19.75,18.5,19.0,1600,0.796265339368187,0.850067051487659,0.796265339368187,0.817786024215976,37173.5381870153,0.0,1.0
1993-08-19,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-08-20,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-08-23,18.5,18.5,18.5,18.5,200,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,4646.69227337691,0.0,1.0
1993-08-24,19.25,19.25,18.5,19.12,2267,0.82854636663987,0.82854636663987,0.796265339368187,0.822950988579445,52670.2569187273,0.0,1.0
1993-08-25,18.5,18.5,18.5,18.5,267,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,6203.33418495818,0.0,1.0
1993-08-26,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-08-27,18.5,18.5,18.5,18.5,600,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,13940.0768201307,0.0,1.0
1993-08-30,19.5,19.5,19.5,19.5,800,0.839306709063765,0.839306709063765,0.839306709063765,0.839306709063765,18586.7690935076,0.0,1.0
1993-08-31,19.5,19.5,18.62,19.12,3467,0.839306709063765,0.839306709063765,0.801430303731656,0.822950988579445,80550.4105589887,0.0,1.0
1993-09-01,19.0,19.0,19.0,19.0,67,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,1556.64191158127,0.0,1.0
1993-09-02,19.0,19.0,18.5,19.0,4000,0.817786024215976,0.817786024215976,0.796265339368187,0.817786024215976,92933.8454675382,0.0,1.0
1993-09-03,18.5,18.5,18.5,18.5,1000,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,23233.4613668846,0.0,1.0
1993-09-07,18.5,19.0,18.5,18.62,8467,0.796265339368187,0.817786024215976,0.796265339368187,0.801430303731656,196717.717393412,0.0,1.0
1993-09-08,19.5,19.5,18.5,18.5,267,0.839306709063765,0.839306709063765,0.796265339368187,0.796265339368187,6203.33418495818,0.0,1.0
1993-09-09,18.5,18.5,18.5,18.5,1467,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,34083.4878252197,0.0,1.0
1993-09-10,18.5,19.0,18.5,19.0,13067,0.796265339368187,0.817786024215976,0.796265339368187,0.817786024215976,303591.639681081,0.0,1.0
1993-09-13,18.5,19.5,18.5,19.5,2267,0.796265339368187,0.839306709063765,0.796265339368187,0.839306709063765,52670.2569187273,0.0,1.0
1993-09-14,19.25,19.25,18.5,18.5,11400,0.82854636663987,0.82854636663987,0.796265339368187,0.796265339368187,264861.459582484,0.0,1.0
1993-09-15,18.5,19.5,18.5,19.5,4867,0.796265339368187,0.839306709063765,0.796265339368187,0.839306709063765,113077.256472627,0.0,1.0
1993-09-16,19.5,19.5,19.5,19.5,67,0.839306709063765,0.839306709063765,0.839306709063765,0.839306709063765,1556.64191158127,0.0,1.0
1993-09-17,19.5,19.5,19.5,19.5,0,0.839306709063765,0.839306709063765,0.839306709063765,0.839306709063765,0,0.0,1.0
1993-09-20,18.5,18.5,18.5,18.5,7000,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,162634.229568192,0.0,1.0
1993-09-21,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-09-22,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-09-23,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-09-24,18.5,18.5,18.5,18.5,1200,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,27880.1536402615,0.0,1.0
1993-09-27,18.5,19.0,18.5,19.0,267,0.796265339368187,0.817786024215976,0.796265339368187,0.817786024215976,6203.33418495818,0.0,1.0
1993-09-28,18.5,19.5,18.5,18.5,37067,0.796265339368187,0.839306709063765,0.796265339368187,0.796265339368187,861194.71248631,0.0,1.0
1993-09-29,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-09-30,18.5,18.62,18.5,18.5,11467,0.796265339368187,0.801430303731656,0.796265339368187,0.796265339368187,266418.101494065,0.0,1.0
1993-10-01,18.5,18.5,18.5,18.5,0,0.796265339368187,0.796265339368187,0.796265339368187,0.796265339368187,0,0.0,1.0
1993-10-04,19.5,19.5,19.5,19.5,67,0.839306709063765,0.839306709063765,0.839306709063765,0.839306709063765,1556.64191158127,0.0,1.0
1993-10-05,19.0,19.5,18.5,19.5,10200,0.817786024215976,0.839306709063765,0.796265339368187,0.839306709063765,236981.305942223,0.0,1.0
1993-10-06,19.0,19.0,18.5,18.5,33067,0.817786024215976,0.817786024215976,0.796265339368187,0.796265339368187,768260.867018772,0.0,1.0
1993-10-07,19.0,19.0,19.0,19.0,0,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,0,0.0,1.0
1993-10-08,19.0,19.0,19.0,19.0,0,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,0,0.0,1.0
1993-10-11,19.5,19.5,18.5,19.37,5400,0.839306709063765,0.839306709063765,0.796265339368187,0.83371133100334,125460.691381177,0.0,1.0
1993-10-12,19.5,19.5,19.5,19.5,267,0.839306709063765,0.839306709063765,0.839306709063765,0.839306709063765,6203.33418495818,0.0,1.0
1993-10-13,19.5,19.5,19.5,19.5,0,0.839306709063765,0.839306709063765,0.839306709063765,0.839306709063765,0,0.0,1.0
1993-10-14,18.5,19.5,18.5,19.5,867,0.796265339368187,0.839306709063765,0.796265339368187,0.839306709063765,20143.4110050889,0.0,1.0
1993-10-15,19.75,19.75,19.0,19.37,10267,0.850067051487659,0.850067051487659,0.817786024215976,0.83371133100334,238537.947853804,0.0,1.0
1993-10-18,19.0,19.75,19.0,19.5,3867,0.817786024215976,0.850067051487659,0.817786024215976,0.839306709063765,89843.7951057426,0.0,1.0
1993-10-19,19.0,19.0,19.0,19.0,467,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,10850.0264583351,0.0,1.0
1993-10-20,19.0,19.0,19.0,19.0,267,0.817786024215976,0.817786024215976,0.817786024215976,0.817786024215976,6203.33418495818,0.0,1.0
1993-10-21,19.75,19.75,19.5,19.75,18000,0.850067051487659,0.850067051487659,0.839306709063765,0.850067051487659,418202.304603922,0.0,1.0
1993-10-22,19.63,19.63,19.63,19.63,2000,0.84490208712419,0.84490208712419,0.84490208712419,0.84490208712419,46466.9227337691,0.0,1.0
1993-10-25,19.5,20.25,19.0,20.25,5800,0.839306709063765,0.871587736335448,0.817786024215976,0.871587736335448,134754.07592793,0.0,1.0
1993-10-26,19.75,19.75,19.75,19.75,8467,0.850067051487659,0.850067051487659,0.850067051487659,0.850067051487659,196717.717393412,0.0,1.0
1993-10-27,19.25,19.25,19.25,19.25,10000,0.82854636663987,0.82854636663987,0.82854636663987,0.82854636663987,232334.613668846,0.0,1.0
1993-10-28,19.0,20.0,19.0,20.0,400,0.817786024215976,0.860827393911553,0.817786024215976,0.860827393911553,9293.38454675382,0.0,1.0
1993-10-29,20.0,20.0,19.5,20.0,2267,0.860827393911553,0.860827393911553,0.839306709063765,0.860827393911553,52670.2569187273,0.0,1.0
1993-11-01,19.88,20.25,19.5,20.0,3600,0.855662429548084,0.871587736335448,0.839306709063765,0.860827393911553,83640.4609207844,0.0,1.0
1993-11-02,19.0,19.63,19.0,19.25,81867,0.822090161185534,0.849348940214317,0.822090161185534,0.832907136990606,1892095.38495979,0.1,1.0
1993-11-03,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-04,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-05,18.88,19.0,18.5,18.5,5200,0.816898012799099,0.822090161185534,0.800456209575388,0.800456209575388,120181.465081057,0.0,1.0
1993-11-08,18.88,18.88,18.88,18.88,0,0.816898012799099,0.816898012799099,0.816898012799099,0.816898012799099,0,0.0,1.0
1993-11-09,19.5,19.5,18.25,18.25,400,0.843724112795679,0.843724112795679,0.789639233770315,0.789639233770315,9244.72808315826,0.0,1.0
1993-11-10,18.25,19.5,18.25,18.25,2000,0.789639233770315,0.843724112795679,0.789639233770315,0.789639233770315,46223.6404157913,0.0,1.0
1993-11-11,18.25,19.5,18.25,19.5,50467,0.789639233770315,0.843724112795679,0.789639233770315,0.843724112795679,1166384.23043187,0.0,1.0
1993-11-12,18.25,18.25,18.25,18.25,0,0.789639233770315,0.789639233770315,0.789639233770315,0.789639233770315,0,0.0,1.0
1993-11-15,18.5,19.5,18.5,19.5,1267,0.800456209575388,0.843724112795679,0.800456209575388,0.843724112795679,29282.6762034038,0.0,1.0
1993-11-16,18.5,19.5,18.5,19.5,2000,0.800456209575388,0.843724112795679,0.800456209575388,0.843724112795679,46223.6404157913,0.0,1.0
1993-11-17,18.5,18.5,18.5,18.5,0,0.800456209575388,0.800456209575388,0.800456209575388,0.800456209575388,0,0.0,1.0
1993-11-18,19.0,19.0,19.0,19.0,1600,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,36978.912332633,0.0,1.0
1993-11-19,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-22,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-23,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-24,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-26,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-11-29,18.88,18.88,18.88,18.88,400,0.816898012799099,0.816898012799099,0.816898012799099,0.816898012799099,9244.72808315825,0.0,1.0
1993-11-30,19.25,19.25,18.25,18.25,4867,0.832907136990606,0.832907136990606,0.789639233770315,0.789639233770315,112485.228951828,0.0,1.0
1993-12-01,18.38,18.75,18.38,18.75,5067,0.795264061188953,0.811273185380461,0.795264061188953,0.811273185380461,117107.592993407,0.0,1.0
1993-12-02,18.25,18.25,18.25,18.25,6600,0.789639233770315,0.789639233770315,0.789639233770315,0.789639233770315,152538.013372111,0.0,1.0
1993-12-03,18.62,18.75,18.25,18.75,11200,0.805648357961823,0.811273185380461,0.789639233770315,0.811273185380461,258852.386328431,0.0,1.0
1993-12-06,18.62,18.62,18.62,18.62,0,0.805648357961823,0.805648357961823,0.805648357961823,0.805648357961823,0,0.0,1.0
1993-12-07,19.0,19.0,18.25,18.62,22000,0.822090161185534,0.822090161185534,0.789639233770315,0.805648357961823,508460.044573704,0.0,1.0
1993-12-08,19.0,19.0,19.0,19.0,0,0.822090161185534,0.822090161185534,0.822090161185534,0.822090161185534,0,0.0,1.0
1993-12-09,19.0,19.0,18.0,18.5,21200,0.822090161185534,0.822090161185534,0.778822257965242,0.800456209575388,489970.588407387,0.0,1.0
1993-12-10,18.0,19.0,18.0,18.25,28867,0.778822257965242,0.822090161185534,0.778822257965242,0.789639233770315,667168.913941324,0.0,1.0
1993-12-13,18.88,18.88,18.5,18.5,16000,0.816898012799099,0.816898012799099,0.800456209575388,0.800456209575388,369789.12332633,0.0,1.0
1993-12-14,18.25,18.25,18.25,18.25,2000,0.789639233770315,0.789639233770315,0.789639233770315,0.789639233770315,46223.6404157913,0.0,1.0
1993-12-15,17.75,18.5,17.75,18.0,38000,0.76800528216017,0.800456209575388,0.76800528216017,0.778822257965242,878249.167900034,0.0,1.0
1993-12-16,18.5,18.5,17.87,17.87,40867,0.800456209575388,0.800456209575388,0.773197430546605,0.773197430546605,944510.756436071,0.0,1.0
1993-12-17,18.5,18.5,18.5,18.5,667,0.800456209575388,0.800456209575388,0.800456209575388,0.800456209575388,15415.5840786664,0.0,1.0
1993-12-20,17.75,17.75,17.75,17.75,1267,0.76800528216017,0.76800528216017,0.76800528216017,0.76800528216017,29282.6762034038,0.0,1.0
1993-12-21,18.0,18.0,18.0,18.0,5000,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,115559.101039478,0.0,1.0
1993-12-22,18.0,18.0,18.0,18.0,0,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,0,0.0,1.0
1993-12-23,17.75,17.75,17.75,17.75,200,0.76800528216017,0.76800528216017,0.76800528216017,0.76800528216017,4622.36404157913,0.0,1.0
1993-12-27,18.13,18.13,17.75,17.75,138667,0.78444708538388,0.78444708538388,0.76800528216017,0.76800528216017,3204846.77276827,0.0,1.0
1993-12-28,17.75,18.38,17.75,17.75,41200,0.76800528216017,0.795264061188953,0.76800528216017,0.76800528216017,952206.9925653,0.0,1.0
1993-12-29,18.0,18.25,18.0,18.25,6600,0.778822257965242,0.789639233770315,0.778822257965242,0.789639233770315,152538.013372111,0.0,1.0
1993-12-30,18.0,18.0,18.0,18.0,1400,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,32356.5482910539,0.0,1.0
1993-12-31,17.87,18.25,16.88,18.13,47400,0.773197430546605,0.789639233770315,0.730362206358516,0.78444708538388,1095500.27785425,0.0,1.0
1994-01-03,17.38,17.38,17.38,17.38,6667,0.751996157968662,0.751996157968662,0.751996157968662,0.751996157968662,154086.50532604,0.0,1.0
1994-01-04,17.38,17.38,17.38,17.38,0,0.751996157968662,0.751996157968662,0.751996157968662,0.751996157968662,0,0.0,1.0
1994-01-05,18.25,18.25,17.87,18.0,20867,0.789639233770315,0.789639233770315,0.773197430546605,0.778822257965242,482274.352278158,0.0,1.0
1994-01-06,17.5,17.5,17.5,17.5,2867,0.757188306355097,0.757188306355097,0.757188306355097,0.757188306355097,66261.5885360368,0.0,1.0
1994-01-07,17.75,17.75,17.75,17.75,400,0.76800528216017,0.76800528216017,0.76800528216017,0.76800528216017,9244.72808315825,0.0,1.0
1994-01-10,17.75,17.75,17.75,17.75,0,0.76800528216017,0.76800528216017,0.76800528216017,0.76800528216017,0,0.0,1.0
1994-01-11,18.75,18.75,17.75,17.75,7400,0.811273185380461,0.811273185380461,0.76800528216017,0.76800528216017,171027.469538428,0.0,1.0
1994-01-12,18.0,18.0,18.0,18.0,67,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,1548.49195392901,0.0,1.0
1994-01-13,18.0,18.38,18.0,18.25,16267,0.778822257965242,0.795264061188953,0.778822257965242,0.789639233770315,375959.979321839,0.0,1.0
1994-01-14,18.0,18.0,18.0,18.0,67,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,1548.49195392901,0.0,1.0
1994-01-17,18.0,18.62,18.0,18.62,2200,0.778822257965242,0.805648357961823,0.778822257965242,0.805648357961823,50846.0044573704,0.0,1.0
1994-01-18,18.75,18.75,18.75,18.75,200,0.811273185380461,0.811273185380461,0.811273185380461,0.811273185380461,4622.36404157913,0.0,1.0
1994-01-19,18.0,18.0,18.0,18.0,1200,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,27734.1842494748,0.0,1.0
1994-01-20,18.0,18.0,18.0,18.0,1600,0.778822257965242,0.778822257965242,0.778822257965242,0.778822257965242,36978.912332633,0.0,1.0
1994-01-21,18.75,18.75,18.0,18.75,3267,0.811273185380461,0.811273185380461,0.778822257965242,0.811273185380461,75506.316619195,0.0,1.0
1994-01-24,18.0,18.25,18.0,18.0,5000,0.778822257965242,0.789639233770315,0.778822257965242,0.778822257965242,115559.101039478,0.0,1.0
1994-01-25,18.0,18.75,18.0,18.0,2000,0.783149048287271,0.815780258632574,0.783149048287271,0.783149048287271,45968.2611869748,0.1,1.0
1994-01-26,18.75,18.75,18.75,18.75,467,0.815780258632574,0.815780258632574,0.815780258632574,0.815780258632574,10733.5889871586,0.0,1.0
1994-01-27,18.0,18.38,18.0,18.38,1600,0.783149048287271,0.799682194862225,0.783149048287271,0.799682194862225,36774.6089495798,0.0,1.0
1994-01-28,18.75,18.75,18.13,18.25,21867,0.815780258632574,0.815780258632574,0.788805124747124,0.794026118402372,502593.983687789,0.0,1.0
1994-01-31,18.25,18.75,18.25,18.75,5267,0.794026118402372,0.815780258632574,0.794026118402372,0.815780258632574,121057.415835898,0.0,1.0
1994-02-01,18.5,18.5,18.0,18.0,1600,0.804903188517473,0.804903188517473,0.783149048287271,0.783149048287271,36774.6089495798,0.0,1.0
1994-02-02,18.5,18.5,18.5,18.5,0,0.804903188517473,0.804903188517473,0.804903188517473,0.804903188517473,0,0.0,1.0
1994-02-03,18.5,18.5,18.5,18.5,67,0.804903188517473,0.804903188517473,0.804903188517473,0.804903188517473,1539.93674976366,0.0,1.0
1994-02-04,18.0,18.0,18.0,18.0,9000,0.783149048287271,0.783149048287271,0.783149048287271,0.783149048287271,206857.175341386,0.0,1.0
1994-02-07,18.25,18.25,18.25,18.25,200,0.794026118402372,0.794026118402372,0.794026118402372,0.794026118402372,4596.82611869748,0.0,1.0
1994-02-08,18.25,18.25,17.5,17.5,41200,0.794026118402372,0.794026118402372,0.761394908057069,0.761394908057069,946946.18045168,0.0,1.0
1994-02-09,17.75,17.75,17.75,17.75,67,0.77227197817217,0.77227197817217,0.77227197817217,0.77227197817217,1539.93674976366,0.0,1.0
1994-02-10,17.75,17.75,17.75,17.75,0,0.77227197817217,0.77227197817217,0.77227197817217,0.77227197817217,0,0.0,1.0
1994-02-11,17.75,17.75,17.75,17.75,0,0.77227197817217,0.77227197817217,0.77227197817217,0.77227197817217,0,0.0,1.0
1994-02-14,17.5,17.5,17.5,17.5,1267,0.761394908057069,0.761394908057069,0.761394908057069,0.761394908057069,29120.8934619485,0.0,1.0
1994-02-15,17.75,17.75,17.38,17.38,7467,0.77227197817217,0.77227197817217,0.756173914401821,0.756173914401821,171622.50314157,0.0,1.0
1994-02-16,17.75,17.75,17.75,17.75,0,0.77227197817217,0.77227197817217,0.77227197817217,0.77227197817217,0,0.0,1.0
1994-02-17,18.0,18.5,18.0,18.5,1000,0.783149048287271,0.804903188517473,0.783149048287271,0.804903188517473,22984.1305934874,0.0,1.0
1994-02-18,18.5,18.5,18.5,18.5,200,0.804903188517473,0.804903188517473,0.804903188517473,0.804903188517473,4596.82611869748,0.0,1.0
1994-02-22,18.5,18.5,18.5,18.5,0,0.804903188517473,0.804903188517473,0.804903188517473,0.804903188517473,0,0.0,1.0
1994-02-23,17.5,18.5,17.5,18.5,400,0.761394908057069,0.804903188517473,0.761394908057069,0.804903188517473,9193.65223739496,0.0,1.0
1994-02-24,17.5,18.13,17.5,17.87,15067,0.761394908057069,0.788805124747124,0.761394908057069,0.777492971827419,346301.895652075,0.0,1.0
1994-02-25,17.5,18.25,17.5,18.25,2000,0.761394908057069,0.794026118402372,0.761394908057069,0.794026118402372,45968.2611869748,0.0,1.0
1994-02-28,17.5,18.0,17.38,18.0,10600,0.761394908057069,0.783149048287271,0.756173914401821,0.783149048287271,243631.784290966,0.0,1.0
1994-03-01,18.0,18.0,17.0,17.25,10067,0.783149048287271,0.783149048287271,0.739640767826867,0.750517837941968,231381.242684638,0.0,1.0
1994-03-02,17.0,17.75,17.0,17.0,562067,0.739640767826867,0.77227197817217,0.739640767826867,0.739640767826867,12918621.3302897,0.0,1.0
1994-03-03,17.75,17.75,17.12,17.12,70467,0.77227197817217,0.77227197817217,0.744861761482116,0.744861761482116,1619622.73053128,0.0,1.0
1994-03-04,17.75,18.25,17.62,17.62,6267,0.77227197817217,0.794026118402372,0.766615901712318,0.766615901712318,144041.546429385,0.0,1.0
1994-03-07,17.75,17.75,17.75,17.75,0,0.77227197817217,0.77227197817217,0.77227197817217,0.77227197817217,0,0.0,1.0
1994-03-08,17.5,18.0,17.25,17.5,9200,0.761394908057069,0.783149048287271,0.750517837941968,0.761394908057069,211454.001460084,0.0,1.0
1994-03-09,17.25,18.0,17.25,17.25,8800,0.750517837941968,0.783149048287271,0.750517837941968,0.750517837941968,202260.349222689,0.0,1.0
1994-03-10,17.75,18.0,17.25,17.25,89467,0.77227197817217,0.783149048287271,0.750517837941968,0.750517837941968,2056321.21180754,0.0,1.0
1994-03-11,17.62,17.62,17.62,17.62,2000,0.766615901712318,0.766615901712318,0.766615901712318,0.766615901712318,45968.2611869748,0.0,1.0
1994-03-14,17.62,17.62,17.62,17.62,0,0.766615901712318,0.766615901712318,0.766615901712318,0.766615901712318,0,0.0,1.0
1994-03-15,18.75,18.75,18.75,18.75,400,0.815780258632574,0.815780258632574,0.815780258632574,0.815780258632574,9193.65223739496,0.0,1.0
1994-03-16,18.75,18.75,18.0,18.75,17400,0.815780258632574,0.815780258632574,0.783149048287271,0.815780258632574,399923.872326681,0.0,1.0
1994-03-17,19.0,19.0,18.25,18.25,1200,0.826657328747675,0.826657328747675,0.794026118402372,0.794026118402372,27580.9567121849,0.0,1.0
1994-03-18,19.5,19.5,18.0,18.0,1467,0.848411468977877,0.848411468977877,0.783149048287271,0.783149048287271,33717.719580646,0.0,1.0
1994-03-21,19.5,19.5,19.5,19.5,200,0.848411468977877,0.848411468977877,0.848411468977877,0.848411468977877,4596.82611869748,0.0,1.0
1994-03-22,18.5,19.0,18.0,18.75,4867,0.804903188517473,0.826657328747675,0.783149048287271,0.815780258632574,111863.763598503,0.0,1.0
1994-03-23,18.25,18.5,18.0,18.0,7467,0.794026118402372,0.804903188517473,0.783149048287271,0.783149048287271,171622.50314157,0.0,1.0
1994-03-24,18.75,19.25,18.25,18.25,8600,0.815780258632574,0.837534398862776,0.794026118402372,0.794026118402372,197663.523103992,0.0,1.0
1994-03-25,19.25,19.25,19.25,19.25,1000,0.837534398862776,0.837534398862776,0.837534398862776,0.837534398862776,22984.1305934874,0.0,1.0
1994-03-28,19.25,19.25,19.25,19.25,0,0.837534398862776,0.837534398862776,0.837534398862776,0.837534398862776,0,0.0,1.0
1994-03-29,18.25,18.25,18.25,18.25,800,0.794026118402372,0.794026118402372,0.794026118402372,0.794026118402372,18387.3044747899,0.0,1.0
1994-03-30,19.0,19.0,18.25,18.25,1200,0.826657328747675,0.826657328747675,0.794026118402372,0.794026118402372,27580.9567121849,0.0,1.0
1994-03-31,18.5,19.25,18.25,18.25,29467,0.804903188517473,0.837534398862776,0.794026118402372,0.794026118402372,677273.376198293,0.0,1.0
1994-04-04,18.13,18.75,18.0,18.25,6800,0.788805124747124,0.815780258632574,0.783149048287271,0.794026118402372,156292.088035714,0.0,1.0
1994-04-05,18.25,18.5,18.25,18.5,8267,0.794026118402372,0.804903188517473,0.794026118402372,0.804903188517473,190009.80761636,0.0,1.0
1994-04-06,18.38,18.38,18.13,18.25,18600,0.799682194862225,0.799682194862225,0.788805124747124,0.794026118402372,427504.829038865,0.0,1.0
1994-04-07,18.5,18.5,18.0,18.0,267,0.804903188517473,0.804903188517473,0.783149048287271,0.783149048287271,6136.76286846113,0.0,1.0
1994-04-08,18.62,19.25,18.25,19.0,15600,0.810124182172722,0.837534398862776,0.794026118402372,0.826657328747675,358552.437258403,0.0,1.0
1994-04-11,19.0,19.5,18.5,19.5,3067,0.826657328747675,0.848411468977877,0.804903188517473,0.848411468977877,70492.3285302258,0.0,1.0
1994-04-12,19.25,19.25,18.75,19.25,10467,0.837534398862776,0.837534398862776,0.815780258632574,0.837534398862776,240574.894922033,0.0,1.0
1994-04-13,18.88,19.25,18.5,18.5,14867,0.821436335092427,0.837534398862776,0.804903188517473,0.804903188517473,341705.069533377,0.0,1.0
1994-04-14,18.5,18.5,18.5,18.5,200,0.804903188517473,0.804903188517473,0.804903188517473,0.804903188517473,4596.82611869748,0.0,1.0
1994-04-15,19.0,19.25,18.5,19.25,12267,0.826657328747675,0.837534398862776,0.804903188517473,0.837534398862776,281946.32999031,0.0,1.0
1994-04-18,19.0,19.37,19.0,19.25,7467,0.826657328747675,0.842755392518025,0.826657328747675,0.837534398862776,171622.50314157,0.0,1.0
1994-04-19,18.75,18.75,18.75,18.75,1000,0.815780258632574,0.815780258632574,0.815780258632574,0.815780258632574,22984.1305934874,0.0,1.0
1994-04-20,19.25,19.25,18.75,18.88,18200,0.837534398862776,0.837534398862776,0.815780258632574,0.821436335092427,418311.176801471,0.0,1.0
1994-04-21,18.5,18.88,18.5,18.88,27800,0.804903188517473,0.821436335092427,0.804903188517473,0.821436335092427,638958.830498949,0.0,1.0
1994-04-22,18.88,19.0,18.25,19.0,20067,0.821436335092427,0.826657328747675,0.794026118402372,0.826657328747675,461222.548619511,0.0,1.0
1994-04-25,18.88,19.0,18.88,19.0,2667,0.821436335092427,0.826657328747675,0.821436335092427,0.826657328747675,61298.6762928308,0.0,1.0
1994-04-26,19.0,19.0,18.5,18.5,1800,0.826657328747675,0.826657328747675,0.804903188517473,0.804903188517473,41371.4350682773,0.0,1.0
1994-04-28,19.0,19.0,18.75,18.75,19000,0.826657328747675,0.826657328747675,0.815780258632574,0.815780258632574,436698.48127626,0.0,1.0
1994-04-29,19.25,19.25,19.25,19.25,4467,0.837534398862776,0.837534398862776,0.837534398862776,0.837534398862776,102670.111361108,0.0,1.0
1994-05-02,19.0,19.5,19.0,19.25,45800,0.826657328747675,0.848411468977877,0.826657328747675,0.837534398862776,1052673.18118172,0.0,1.0
1994-05-03,19.25,19.25,19.25,19.25,1000,0.841885226908817,0.841885226908817,0.841885226908817,0.841885226908817,22865.3495568285,0.1,1.0
1994-05-04,19.25,19.25,18.5,19.12,1467,0.841885226908817,0.841885226908817,0.809084503782499,0.836199768233588,33543.4677998674,0.0,1.0
1994-05-05,19.25,19.25,19.0,19.0,9067,0.841885226908817,0.841885226908817,0.830951652533378,0.830951652533378,207320.124431764,0.0,1.0
1994-05-06,19.25,19.25,18.5,19.0,11000,0.841885226908817,0.841885226908817,0.809084503782499,0.830951652533378,251518.845125114,0.0,1.0
1994-05-09,19.37,19.75,19.0,19.25,13400,0.847133342609028,0.863752375659695,0.830951652533378,0.841885226908817,306395.684061502,0.0,1.0
1994-05-10,19.5,19.5,19.5,19.5,67,0.852818801284256,0.852818801284256,0.852818801284256,0.852818801284256,1531.97842030751,0.0,1.0
1994-05-11,19.5,19.5,19.0,19.06,4267,0.852818801284256,0.852818801284256,0.830951652533378,0.833575710383483,97566.4465589873,0.0,1.0
1994-05-12,19.5,19.5,19.5,19.5,0,0.852818801284256,0.852818801284256,0.852818801284256,0.852818801284256,0,0.0,1.0
1994-05-13,19.31,19.5,19.19,19.19,47067,0.844509284758922,0.852818801284256,0.839261169058711,0.839261169058711,1076203.40759125,0.0,1.0
1994-05-16,18.75,19.5,18.75,19.5,1867,0.820018078157938,0.852818801284256,0.820018078157938,0.852818801284256,42689.6076225989,0.0,1.0
1994-05-17,19.0,19.37,18.75,18.75,4200,0.830951652533378,0.847133342609028,0.820018078157938,0.820018078157938,96034.4681386798,0.0,1.0
1994-05-18,19.0,19.5,19.0,19.5,867,0.830951652533378,0.852818801284256,0.830951652533378,0.852818801284256,19824.2580657703,0.0,1.0
1994-05-19,19.25,19.5,19.25,19.5,4600,0.841885226908817,0.852818801284256,0.841885226908817,0.852818801284256,105180.607961411,0.0,1.0
1994-05-20,20.0,20.25,19.25,19.25,52600,0.874685950035134,0.885619524410573,0.841885226908817,0.841885226908817,1202717.38668918,0.0,1.0
1994-05-23,20.0,20.75,19.75,20.0,3067,0.874685950035134,0.907486673161452,0.863752375659695,0.874685950035134,70128.0270907931,0.0,1.0
1994-05-24,20.5,20.75,19.75,20.75,1000,0.896553098786013,0.907486673161452,0.863752375659695,0.907486673161452,22865.3495568285,0.0,1.0
1994-05-25,19.75,20.5,19.75,20.5,467,0.863752375659695,0.896553098786013,0.863752375659695,0.896553098786013,10678.1182430389,0.0,1.0
1994-05-26,19.75,19.75,19.75,19.75,0,0.863752375659695,0.863752375659695,0.863752375659695,0.863752375659695,0,0.0,1.0
1994-05-27,20.0,20.5,20.0,20.5,2867,0.874685950035134,0.896553098786013,0.874685950035134,0.896553098786013,65554.9571794274,0.0,1.0
1994-05-31,20.5,20.5,19.75,19.75,2400,0.896553098786013,0.896553098786013,0.863752375659695,0.863752375659695,54876.8389363885,0.0,1.0
1994-06-01,20.0,20.5,20.0,20.5,14267,0.874685950035134,0.896553098786013,0.874685950035134,0.896553098786013,326219.942127273,0.0,1.0
1994-06-02,20.5,20.5,20.0,20.5,1000,0.896553098786013,0.896553098786013,0.874685950035134,0.896553098786013,22865.3495568285,0.0,1.0
1994-06-03,19.75,19.75,19.75,19.75,1267,0.863752375659695,0.863752375659695,0.863752375659695,0.863752375659695,28970.3978885018,0.0,1.0
1994-06-06,19.88,20.5,19.75,20.5,4600,0.869437834334923,0.896553098786013,0.863752375659695,0.896553098786013,105180.607961411,0.0,1.0
1994-06-07,20.0,20.0,20.0,20.0,3400,0.874685950035134,0.874685950035134,0.874685950035134,0.874685950035134,77742.188493217,0.0,1.0
1994-06-08,20.25,20.5,20.25,20.5,1600,0.885619524410573,0.896553098786013,0.885619524410573,0.896553098786013,36584.5592909257,0.0,1.0
1994-06-09,20.25,20.25,20.25,20.25,0,0.885619524410573,0.885619524410573,0.885619524410573,0.885619524410573,0,0.0,1.0
1994-06-10,20.25,20.5,20.25,20.5,400,0.885619524410573,0.896553098786013,0.885619524410573,0.896553098786013,9146.13982273142,0.0,1.0
1994-06-13,20.25,20.25,20.25,20.25,0,0.885619524410573,0.885619524410573,0.885619524410573,0.885619524410573,0,0.0,1.0
1994-06-14,20.5,20.5,19.88,19.88,12000,0.896553098786013,0.896553098786013,0.869437834334923,0.869437834334923,274384.194681942,0.0,1.0
1994-06-15,19.75,20.5,19.75,20.0,48467,0.863752375659695,0.896553098786013,0.863752375659695,0.874685950035134,1108214.89697081,0.0,1.0
1994-06-16,20.12,20.5,19.88,19.88,4267,0.879934065735345,0.896553098786013,0.869437834334923,0.869437834334923,97566.4465589874,0.0,1.0
1994-06-17,20.5,20.5,20.0,20.5,667,0.896553098786013,0.896553098786013,0.874685950035134,0.896553098786013,15251.1881544046,0.0,1.0
1994-06-20,19.5,20.25,19.5,19.5,8000,0.852818801284256,0.885619524410573,0.852818801284256,0.852818801284256,182922.796454628,0.0,1.0
1994-06-21,20.25,20.25,19.88,20.25,1667,0.885619524410573,0.885619524410573,0.869437834334923,0.885619524410573,38116.5377112332,0.0,1.0
1994-06-22,19.75,19.75,19.75,19.75,1000,0.863752375659695,0.863752375659695,0.863752375659695,0.863752375659695,22865.3495568285,0.0,1.0
1994-06-23,19.5,19.88,19.5,19.75,5667,0.852818801284256,0.869437834334923,0.852818801284256,0.863752375659695,129577.935938547,0.0,1.0
1994-06-24,19.5,20.0,19.5,19.63,5400,0.852818801284256,0.874685950035134,0.852818801284256,0.858504259959484,123472.887606874,0.0,1.0
1994-06-27,19.37,19.75,19.25,19.5,7800,0.847133342609028,0.863752375659695,0.841885226908817,0.852818801284256,178349.726543262,0.0,1.0
1994-06-28,19.0,19.88,19.0,19.88,867,0.830951652533378,0.869437834334923,0.830951652533378,0.869437834334923,19824.2580657703,0.0,1.0
1994-06-29,20.0,20.25,19.5,19.5,37200,0.874685950035134,0.885619524410573,0.852818801284256,0.852818801284256,850591.003514022,0.0,1.0
1994-06-30,20.25,20.25,19.56,19.56,6400,0.885619524410573,0.885619524410573,0.855442859134361,0.855442859134361,146338.237163703,0.0,1.0
1994-07-01,19.88,20.25,19.88,20.25,5067,0.869437834334923,0.885619524410573,0.869437834334923,0.885619524410573,115858.72620445,0.0,1.0
1994-07-05,20.0,20.25,20.0,20.25,2000,0.874685950035134,0.885619524410573,0.874685950035134,0.885619524410573,45730.6991136571,0.0,1.0
1994-07-06,20.25,20.25,20.12,20.12,12600,0.885619524410573,0.885619524410573,0.879934065735345,0.879934065735345,288103.40441604,0.0,1.0
1994-07-07,20.0,20.25,20.0,20.0,44667,0.874685950035134,0.885619524410573,0.874685950035134,0.874685950035134,1021326.56865486,0.0,1.0
1994-07-08,20.0,20.5,20.0,20.5,600,0.874685950035134,0.896553098786013,0.874685950035134,0.896553098786013,13719.2097340971,0.0,1.0
1994-07-11,20.12,20.5,19.5,20.5,30067,0.879934065735345,0.896553098786013,0.852818801284256,0.896553098786013,687492.465125164,0.0,1.0
1994-07-12,20.0,20.5,20.0,20.5,3867,0.874685950035134,0.896553098786013,0.874685950035134,0.896553098786013,88420.306736256,0.0,1.0
1994-07-13,20.12,20.5,19.88,20.38,16867,0.879934065735345,0.896553098786013,0.869437834334923,0.891304983085802,385669.850975027,0.0,1.0
1994-07-14,19.5,20.0,19.5,19.75,9467,0.852818801284256,0.874685950035134,0.852818801284256,0.863752375659695,216466.264254496,0.0,1.0
1994-07-15,20.5,20.5,19.88,20.0,162800,0.896553098786013,0.896553098786013,0.869437834334923,0.874685950035134,3722478.90785168,0.0,1.0
1994-07-18,20.0,20.5,19.75,20.5,4200,0.874685950035134,0.896553098786013,0.863752375659695,0.896553098786013,96034.4681386799,0.0,1.0
1994-07-19,20.0,20.25,20.0,20.0,22600,0.874685950035134,0.885619524410573,0.874685950035134,0.874685950035134,516756.899984325,0.0,1.0
1994-07-20,21.0,21.25,20.25,20.75,27800,0.918420247536891,0.92935382191233,0.885619524410573,0.907486673161452,635656.717679833,0.0,1.0
1994-07-21,22.5,22.5,21.25,21.75,8000,0.984021693789526,0.984021693789526,0.92935382191233,0.951220970663209,182922.796454628,0.0,1.0
1994-07-22,21.5,22.75,21.5,22.12,7000,0.940287396287769,0.994955268164965,0.940287396287769,0.967402660738859,160057.4468978,0.0,1.0
1994-07-25,21.88,22.75,21.88,22.75,1600,0.956906429338437,0.994955268164965,0.956906429338437,0.994955268164965,36584.5592909256,0.0,1.0
1994-07-26,22.0,22.25,21.5,21.5,2400,0.962154545038648,0.973088119414087,0.940287396287769,0.940287396287769,54876.8389363885,0.0,1.0
1994-07-27,22.12,22.75,21.75,22.75,7800,0.967402660738859,0.994955268164965,0.951220970663209,0.994955268164965,178349.726543262,0.0,1.0
1994-07-28,21.75,22.75,21.75,21.75,9600,0.951220970663209,0.994955268164965,0.951220970663209,0.951220970663209,219507.355745554,0.0,1.0
1994-07-29,21.75,21.75,21.75,21.75,0,0.951220970663209,0.951220970663209,0.951220970663209,0.951220970663209,0,0.0,1.0
1994-08-01,21.75,21.75,21.5,21.5,5200,0.955594400413384,0.955594400413384,0.944610556730472,0.944610556730472,118355.653770128,0.1,1.0
1994-08-02,21.75,21.75,21.75,21.75,800,0.955594400413384,0.955594400413384,0.955594400413384,0.955594400413384,18208.5621184813,0.0,1.0
1994-08-03,21.5,21.5,21.5,21.5,5267,0.944610556730472,0.944610556730472,0.944610556730472,0.944610556730472,119880.620847551,0.0,1.0
1994-08-04,21.5,21.5,21.5,21.5,1000,0.944610556730472,0.944610556730472,0.944610556730472,0.944610556730472,22760.7026481016,0.0,1.0
1994-08-05,21.88,21.88,21.88,21.88,1467,0.961305999128499,0.961305999128499,0.961305999128499,0.961305999128499,33389.9507847651,0.0,1.0
1994-08-08,21.88,21.88,21.88,21.88,0,0.961305999128499,0.961305999128499,0.961305999128499,0.961305999128499,0,0.0,1.0
1994-08-09,21.5,21.5,21.5,21.5,467,0.944610556730472,0.944610556730472,0.944610556730472,0.944610556730472,10629.2481366635,0.0,1.0
1994-08-10,21.5,21.5,21.5,21.5,0,0.944610556730472,0.944610556730472,0.944610556730472,0.944610556730472,0,0.0,1.0
1994-08-11,22.5,22.5,22.0,22.0,1000,0.988545931462122,0.988545931462122,0.966578244096297,0.966578244096297,22760.7026481016,0.0,1.0
1994-08-12,22.75,22.75,21.5,22.0,19067,0.999529775145034,0.999529775145034,0.944610556730472,0.966578244096297,433978.317391354,0.0,1.0
1994-08-15,22.75,22.75,22.75,22.75,0,0.999529775145034,0.999529775145034,0.999529775145034,0.999529775145034,0,0.0,1.0
1994-08-16,21.5,22.5,21.5,22.5,1200,0.944610556730472,0.988545931462122,0.944610556730472,0.988545931462122,27312.8431777219,0.0,1.0
1994-08-17,21.88,22.25,21.88,22.25,267,0.961305999128499,0.977562087779209,0.961305999128499,0.977562087779209,6077.10760704313,0.0,1.0
1994-08-18,21.88,21.88,21.88,21.88,0,0.961305999128499,0.961305999128499,0.961305999128499,0.961305999128499,0,0.0,1.0
1994-08-19,21.5,22.0,21.5,21.88,2067,0.944610556730472,0.966578244096297,0.944610556730472,0.961305999128499,47046.3723736261,0.0,1.0
1994-08-22,22.0,22.0,21.5,21.5,667,0.966578244096297,0.966578244096297,0.944610556730472,0.944610556730472,15181.3886662838,0.0,1.0
1994-08-23,22.5,22.5,21.5,21.5,1000,0.988545931462122,0.988545931462122,0.944610556730472,0.944610556730472,22760.7026481016,0.0,1.0
1994-08-24,22.25,22.25,21.5,21.5,3267,0.977562087779209,0.977562087779209,0.944610556730472,0.944610556730472,74359.215551348,0.0,1.0
1994-08-25,22.25,22.25,22.25,22.25,67,0.977562087779209,0.977562087779209,0.977562087779209,0.977562087779209,1524.96707742281,0.0,1.0
1994-08-26,22.0,22.0,21.5,21.5,400,0.966578244096297,0.966578244096297,0.944610556730472,0.944610556730472,9104.28105924065,0.0,1.0
1994-08-29,22.0,22.0,22.0,22.0,0,0.966578244096297,0.966578244096297,0.966578244096297,0.966578244096297,0,0.0,1.0
1994-08-30,21.5,21.5,21.5,21.5,4600,0.944610556730472,0.944610556730472,0.944610556730472,0.944610556730472,104699.232181267,0.0,1.0
1994-08-31,21.75,21.75,21.0,21.75,1600,0.955594400413384,0.955594400413384,0.922642869364647,0.955594400413384,36417.1242369626,0.0,1.0
1994-09-01,21.0,21.5,20.5,21.5,5600,0.922642869364647,0.944610556730472,0.900675181998822,0.944610556730472,127459.934829369,0.0,1.0
1994-09-02,20.62,21.0,20.0,20.38,34400,0.90594742696662,0.922642869364647,0.878707494632997,0.895402937031024,782968.171094696,0.0,1.0
1994-09-06,20.0,21.0,20.0,21.0,3000,0.878707494632997,0.922642869364647,0.878707494632997,0.922642869364647,68282.1079443049,0.0,1.0
1994-09-07,20.5,20.87,20.25,20.87,5467,0.900675181998822,0.916931270649533,0.88969133831591,0.916931270649533,124432.761377172,0.0,1.0
1994-09-08,20.5,20.5,20.5,20.5,0,0.900675181998822,0.900675181998822,0.900675181998822,0.900675181998822,0,0.0,1.0
1994-09-09,20.38,20.38,20.38,20.38,1200,0.895402937031024,0.895402937031024,0.895402937031024,0.895402937031024,27312.8431777219,0.0,1.0
1994-09-12,20.38,20.38,20.25,20.25,46200,0.895402937031024,0.895402937031024,0.88969133831591,0.88969133831591,1051544.4623423,0.0,1.0
1994-09-13,20.25,20.75,20.25,20.75,400,0.88969133831591,0.911659025681734,0.88969133831591,0.911659025681734,9104.28105924065,0.0,1.0
1994-09-14,19.75,19.75,19.75,19.75,67,0.867723650950085,0.867723650950085,0.867723650950085,0.867723650950085,1524.96707742281,0.0,1.0
1994-09-15,20.0,20.75,19.75,20.75,3400,0.878707494632997,0.911659025681734,0.867723650950085,0.911659025681734,77386.3890035455,0.0,1.0
1994-09-16,19.75,20.75,19.75,20.75,7000,0.867723650950085,0.911659025681734,0.867723650950085,0.911659025681734,159324.918536711,0.0,1.0
1994-09-19,19.75,19.75,19.75,19.75,200,0.867723650950085,0.867723650950085,0.867723650950085,0.867723650950085,4552.14052962032,0.0,1.0
1994-09-20,19.75,19.75,19.75,19.75,67,0.867723650950085,0.867723650950085,0.867723650950085,0.867723650950085,1524.96707742281,0.0,1.0
1994-09-21,20.0,20.5,20.0,20.5,38667,0.878707494632997,0.900675181998822,0.878707494632997,0.900675181998822,880088.089294145,0.0,1.0
1994-09-22,20.12,20.12,20.12,20.12,2467,0.883979739600795,0.883979739600795,0.883979739600795,0.883979739600795,56150.6534328667,0.0,1.0
1994-09-23,20.5,20.5,19.75,19.75,19467,0.900675181998822,0.900675181998822,0.867723650950085,0.867723650950085,443082.598450594,0.0,1.0
1994-09-26,20.5,20.5,20.31,20.31,19267,0.900675181998822,0.900675181998822,0.892327460799809,0.892327460799809,438530.457920974,0.0,1.0
1994-09-27,20.0,20.0,20.0,20.0,1667,0.878707494632997,0.878707494632997,0.878707494632997,0.878707494632997,37942.0913143854,0.0,1.0
1994-09-28,19.75,20.0,19.75,20.0,400,0.867723650950085,0.878707494632997,0.867723650950085,0.878707494632997,9104.28105924065,0.0,1.0
1994-09-29,20.25,20.25,19.5,19.75,5667,0.88969133831591,0.88969133831591,0.856739807267172,0.867723650950085,128984.901906792,0.0,1.0
1994-09-30,20.5,20.5,20.5,20.5,67,0.900675181998822,0.900675181998822,0.900675181998822,0.900675181998822,1524.96707742281,0.0,1.0
1994-10-03,20.5,20.5,20.5,20.5,0,0.900675181998822,0.900675181998822,0.900675181998822,0.900675181998822,0,0.0,1.0
1994-10-04,19.75,19.75,19.75,19.75,200,0.867723650950085,0.867723650950085,0.867723650950085,0.867723650950085,4552.14052962032,0.0,1.0
1994-10-05,20.0,20.5,19.88,20.5,12000,0.878707494632997,0.900675181998822,0.873435249665199,0.900675181998822,273128.431777219,0.0,1.0
1994-10-06,20.5,20.5,20.31,20.31,64067,0.900675181998822,0.900675181998822,0.892327460799809,0.892327460799809,1458209.93655593,0.0,1.0
1994-10-07,20.0,20.12,20.0,20.12,3067,0.878707494632997,0.883979739600795,0.878707494632997,0.883979739600795,69807.0750217277,0.0,1.0
1994-10-10,20.5,20.5,19.75,20.5,1067,0.900675181998822,0.900675181998822,0.867723650950085,0.900675181998822,24285.6697255244,0.0,1.0
1994-10-11,20.5,20.5,20.5,20.5,0,0.900675181998822,0.900675181998822,0.900675181998822,0.900675181998822,0,0.0,1.0
1994-10-12,20.25,20.5,19.75,20.5,1067,0.88969133831591,0.900675181998822,0.867723650950085,0.900675181998822,24285.6697255244,0.0,1.0
1994-10-13,20.5,20.87,20.5,20.5,3200,0.900675181998822,0.916931270649533,0.900675181998822,0.900675181998822,72834.2484739252,0.0,1.0
1994-10-14,20.5,20.5,20.5,20.5,0,0.900675181998822,0.900675181998822,0.900675181998822,0.900675181998822,0,0.0,1.0
1994-10-17,20.25,20.25,20.25,20.25,800,0.88969133831591,0.88969133831591,0.88969133831591,0.88969133831591,18208.5621184813,0.0,1.0
1994-10-18,20.5,20.5,20.5,20.5,200,0.900675181998822,0.900675181998822,0.900675181998822,0.900675181998822,4552.14052962032,0.0,1.0
1994-10-19,21.75,21.75,20.75,21.75,3400,0.955594400413384,0.955594400413384,0.911659025681734,0.955594400413384,77386.3890035455,0.0,1.0
1994-10-20,20.87,21.0,20.5,20.5,13000,0.916931270649533,0.922642869364647,0.900675181998822,0.900675181998822,295889.134425321,0.0,1.0
1994-10-21,20.87,20.87,20.87,20.87,0,0.916931270649533,0.916931270649533,0.916931270649533,0.916931270649533,0,0.0,1.0
1994-10-24,20.87,20.87,20.87,20.87,0,0.916931270649533,0.916931270649533,0.916931270649533,0.916931270649533,0,0.0,1.0
1994-10-25,21.13,21.13,20.5,20.5,25067,0.928354468079761,0.928354468079761,0.900675181998822,0.900675181998822,570542.533279964,0.0,1.0
1994-10-26,21.5,21.5,20.5,20.5,667,0.944610556730472,0.944610556730472,0.900675181998822,0.900675181998822,15181.3886662838,0.0,1.0
1994-10-27,21.75,21.75,20.75,20.75,9467,0.955594400413384,0.955594400413384,0.911659025681734,0.911659025681734,215475.571969578,0.0,1.0
1994-10-28,21.75,21.75,21.5,21.75,2600,0.955594400413384,0.955594400413384,0.944610556730472,0.955594400413384,59177.8268850642,0.0,1.0
1994-10-31,21.75,21.75,20.75,20.75,2400,0.960866645381182,0.960866645381182,0.916688868582047,0.916688868582047,54325.9569378557,0.12,1.0
1994-11-01,21.25,21.75,21.25,21.75,15200,0.938777756981615,0.960866645381182,0.938777756981615,0.960866645381182,344064.393939753,0.0,1.0
1994-11-02,21.25,21.25,21.25,21.25,1467,0.938777756981615,0.938777756981615,0.938777756981615,0.938777756981615,33206.7411782643,0.0,1.0
1994-11-03,21.0,21.75,21.0,21.25,6467,0.927733312781831,0.960866645381182,0.927733312781831,0.938777756981615,146385.81813213,0.0,1.0
1994-11-04,21.0,21.0,21.0,21.0,67,0.927733312781831,0.927733312781831,0.927733312781831,0.927733312781831,1516.59963118181,0.0,1.0
1994-11-07,21.0,21.0,20.75,21.0,7267,0.927733312781831,0.927733312781831,0.916688868582047,0.927733312781831,164494.470444749,0.0,1.0
1994-11-08,21.0,21.0,21.0,21.0,0,0.927733312781831,0.927733312781831,0.927733312781831,0.927733312781831,0,0.0,1.0
1994-11-09,21.5,21.5,20.75,21.5,1400,0.949822201181399,0.949822201181399,0.916688868582047,0.949822201181399,31690.1415470825,0.0,1.0
1994-11-10,20.75,20.75,20.75,20.75,267,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,6043.76270933645,0.0,1.0
1994-11-11,20.75,20.75,20.75,20.75,1000,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,22635.8153907732,0.0,1.0
1994-11-14,20.75,20.75,20.75,20.75,467,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,10570.9257874911,0.0,1.0
1994-11-15,20.75,20.75,20.75,20.75,1667,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,37733.904256419,0.0,1.0
1994-11-16,21.0,21.25,21.0,21.25,5867,0.927733312781831,0.938777756981615,0.927733312781831,0.938777756981615,132804.328897667,0.0,1.0
1994-11-17,20.62,21.5,20.5,21.5,11200,0.91094575759816,0.949822201181399,0.905644424382264,0.949822201181399,253521.13237666,0.0,1.0
1994-11-18,20.0,20.0,20.0,20.0,1867,0.883555535982696,0.883555535982696,0.883555535982696,0.883555535982696,42261.0673345736,0.0,1.0
1994-11-21,20.12,20.12,20.12,20.12,67,0.888856869198593,0.888856869198593,0.888856869198593,0.888856869198593,1516.59963118181,0.0,1.0
1994-11-22,19.88,19.88,19.63,19.63,9467,0.8782542027668,0.8782542027668,0.867209758567016,0.867209758567016,214293.26430445,0.0,1.0
1994-11-23,19.5,20.5,19.5,19.5,7667,0.861466647583129,0.905644424382264,0.861466647583129,0.861466647583129,173548.796601058,0.0,1.0
1994-11-25,19.5,19.5,19.5,19.5,0,0.861466647583129,0.861466647583129,0.861466647583129,0.861466647583129,0,0.0,1.0
1994-11-28,19.75,19.75,19.5,19.5,4000,0.872511091782913,0.872511091782913,0.861466647583129,0.861466647583129,90543.2615630928,0.0,1.0
1994-11-29,19.75,19.75,19.75,19.75,0,0.872511091782913,0.872511091782913,0.872511091782913,0.872511091782913,0,0.0,1.0
1994-11-30,20.75,20.75,20.0,20.0,4600,0.916688868582047,0.916688868582047,0.883555535982696,0.883555535982696,104124.750797557,0.0,1.0
1994-12-01,19.75,19.75,19.75,19.75,67,0.872511091782913,0.872511091782913,0.872511091782913,0.872511091782913,1516.59963118181,0.0,1.0
1994-12-02,20.38,20.75,20.38,20.75,1000,0.900343091166368,0.916688868582047,0.900343091166368,0.916688868582047,22635.8153907732,0.0,1.0
1994-12-05,20.38,20.38,20.38,20.38,0,0.900343091166368,0.900343091166368,0.900343091166368,0.900343091166368,0,0.0,1.0
1994-12-06,20.75,20.75,19.75,19.75,2000,0.916688868582047,0.916688868582047,0.872511091782913,0.872511091782913,45271.6307815465,0.0,1.0
1994-12-07,20.75,20.75,20.75,20.75,0,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,0,0.0,1.0
1994-12-08,19.75,19.75,19.75,19.75,467,0.872511091782913,0.872511091782913,0.872511091782913,0.872511091782913,10570.9257874911,0.0,1.0
1994-12-09,19.75,19.75,19.75,19.75,800,0.872511091782913,0.872511091782913,0.872511091782913,0.872511091782913,18108.6523126186,0.0,1.0
1994-12-12,20.75,20.75,20.75,20.75,200,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,4527.16307815465,0.0,1.0
1994-12-13,19.75,19.75,19.75,19.75,800,0.872511091782913,0.872511091782913,0.872511091782913,0.872511091782913,18108.6523126186,0.0,1.0
1994-12-14,19.75,19.75,19.75,19.75,1000,0.872511091782913,0.872511091782913,0.872511091782913,0.872511091782913,22635.8153907732,0.0,1.0
1994-12-15,20.0,20.75,19.75,19.75,2200,0.883555535982696,0.916688868582047,0.872511091782913,0.872511091782913,49798.7938597011,0.0,1.0
1994-12-16,20.75,20.75,20.75,20.75,267,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,6043.76270933645,0.0,1.0
1994-12-19,20.75,20.75,20.75,20.75,0,0.916688868582047,0.916688868582047,0.916688868582047,0.916688868582047,0,0.0,1.0
1994-12-20,20.0,20.0,20.0,20.0,200,0.883555535982696,0.883555535982696,0.883555535982696,0.883555535982696,4527.16307815465,0.0,1.0
1994-12-21,21.0,21.0,20.5,20.5,4000,0.927733312781831,0.927733312781831,0.905644424382264,0.905644424382264,90543.2615630929,0.0,1.0
1994-12-22,20.62,21.5,20.25,20.87,2267,0.91094575759816,0.949822201181399,0.89459998018248,0.921990201797944,51315.3934908829,0.0,1.0
1994-12-23,20.5,20.5,20.25,20.25,4800,0.905644424382264,0.905644424382264,0.89459998018248,0.89459998018248,108651.913875711,0.0,1.0
1994-12-27,20.5,20.5,20.5,20.5,0,0.905644424382264,0.905644424382264,0.905644424382264,0.905644424382264,0,0.0,1.0
1994-12-28,20.25,20.25,20.25,20.25,667,0.89459998018248,0.89459998018248,0.89459998018248,0.89459998018248,15098.0888656457,0.0,1.0
1994-12-29,20.62,20.62,20.25,20.5,13667,0.91094575759816,0.91094575759816,0.89459998018248,0.905644424382264,309363.688945698,0.0,1.0
1994-12-30,21.75,21.75,20.5,21.5,9800,0.960866645381182,0.960866645381182,0.905644424382264,0.949822201181399,221830.990829578,0.0,1.0
1995-01-03,21.75,21.75,21.75,21.75,0,0.960866645381182,0.960866645381182,0.960866645381182,0.960866645381182,0,0.0,1.0
1995-01-04,21.75,21.75,21.75,21.75,0,0.960866645381182,0.960866645381182,0.960866645381182,0.960866645381182,0,0.0,1.0
1995-01-05,21.25,21.25,21.25,21.25,1267,0.938777756981615,0.938777756981615,0.938777756981615,0.938777756981615,28679.5781001097,0.0,1.0
1995-01-06,21.25,21.25,21.25,21.25,0,0.938777756981615,0.938777756981615,0.938777756981615,0.938777756981615,0,0.0,1.0
1995-01-09,20.75,21.0,20.75,21.0,12400,0.916688868582047,0.927733312781831,0.916688868582047,0.927733312781831,280684.110845588,0.0,1.0
1995-01-10,20.5,21.5,20.5,20.5,5067,0.905644424382264,0.949822201181399,0.905644424382264,0.905644424382264,114695.676585048,0.0,1.0
1995-01-11,20.5,21.5,20.5,21.5,1667,0.905644424382264,0.949822201181399,0.905644424382264,0.949822201181399,37733.9042564189,0.0,1.0
1995-01-12,20.25,20.75,20.25,20.25,867,0.89459998018248,0.916688868582047,0.89459998018248,0.89459998018248,19625.2519438004,0.0,1.0
1995-01-13,20.25,20.25,20.25,20.25,0,0.89459998018248,0.89459998018248,0.89459998018248,0.89459998018248,0,0.0,1.0
1995-01-16,21.5,21.5,21.5,21.5,67,0.949822201181399,0.949822201181399,0.949822201181399,0.949822201181399,1516.59963118181,0.0,1.0
1995-01-17,21.5,21.5,20.5,21.5,4867,0.949822201181399,0.949822201181399,0.905644424382264,0.949822201181399,110168.513506893,0.0,1.0
1995-01-18,21.0,21.25,20.5,20.5,6867,0.927733312781831,0.938777756981615,0.905644424382264,0.905644424382264,155440.14428844,0.0,1.0
1995-01-19,20.5,21.25,20.5,21.25,7600,0.905644424382264,0.938777756981615,0.905644424382264,0.938777756981615,172032.196969876,0.0,1.0
1995-01-20,20.5,20.5,20.5,20.5,200,0.905644424382264,0.905644424382264,0.905644424382264,0.905644424382264,4527.16307815464,0.0,1.0
1995-01-23,20.5,21.5,20.5,20.5,1400,0.905644424382264,0.949822201181399,0.905644424382264,0.905644424382264,31690.1415470825,0.0,1.0
1995-01-24,20.5,20.5,20.5,20.5,0,0.905644424382264,0.905644424382264,0.905644424382264,0.905644424382264,0,0.0,1.0
1995-01-25,20.5,20.5,20.5,20.5,0,0.905644424382264,0.905644424382264,0.905644424382264,0.905644424382264,0,0.0,1.0
1995-01-26,21.5,21.5,21.25,21.5,1467,0.949822201181399,0.949822201181399,0.938777756981615,0.949822201181399,33206.7411782643,0.0,1.0
1995-01-27,20.5,21.5,20.5,21.5,2467,0.905644424382264,0.949822201181399,0.905644424382264,0.949822201181399,55842.5565690375,0.0,1.0
1995-01-30,20.87,20.87,20.87,20.87,400,0.92729153501384,0.92729153501384,0.92729153501384,0.92729153501384,9002.56250034182,0.12,1.0
1995-01-31,20.5,20.5,20.5,20.5,67,0.910851771336067,0.910851771336067,0.910851771336067,0.910851771336067,1507.92921880725,0.0,1.0
1995-02-01,20.5,20.56,20.5,20.56,867,0.910851771336067,0.913517678959489,0.910851771336067,0.913517678959489,19513.0542194909,0.0,1.0
1995-02-02,21.5,21.5,20.87,20.87,126200,0.955283565059777,0.955283565059777,0.92729153501384,0.92729153501384,2840308.46885785,0.0,1.0
1995-02-03,20.5,21.5,20.5,20.75,1400,0.910851771336067,0.955283565059777,0.910851771336067,0.921959719766994,31508.9687511964,0.0,1.0
1995-02-06,20.87,20.87,20.87,20.87,25600,0.92729153501384,0.92729153501384,0.92729153501384,0.92729153501384,576164.000021877,0.0,1.0
1995-02-07,20.5,21.5,20.5,21.5,600,0.910851771336067,0.955283565059777,0.910851771336067,0.955283565059777,13503.8437505127,0.0,1.0
1995-02-08,21.5,22.0,20.5,20.5,57600,0.955283565059777,0.977499461921633,0.910851771336067,0.910851771336067,1296369.00004922,0.0,1.0
1995-02-09,21.62,21.75,21.5,21.75,467,0.960615380306623,0.966391513490705,0.955283565059777,0.966391513490705,10510.4917191491,0.0,1.0
1995-02-10,21.75,21.75,21.25,21.25,2600,0.966391513490705,0.966391513490705,0.94417561662885,0.94417561662885,58516.6562522219,0.0,1.0
1995-02-13,21.62,22.0,21.25,22.0,2467,0.960615380306623,0.977499461921633,0.94417561662885,0.977499461921633,55523.3042208582,0.0,1.0
1995-02-14,21.25,21.5,21.25,21.25,5200,0.94417561662885,0.955283565059777,0.94417561662885,0.94417561662885,117033.312504444,0.0,1.0
1995-02-15,22.5,22.5,21.25,21.25,3067,0.999715358783488,0.999715358783488,0.94417561662885,0.94417561662885,69027.1479713709,0.0,1.0
1995-02-16,22.5,22.5,22.5,22.5,0,0.999715358783488,0.999715358783488,0.999715358783488,0.999715358783488,0,0.0,1.0
1995-02-17,22.5,22.5,21.5,21.5,1600,0.999715358783488,0.999715358783488,0.955283565059777,0.955283565059777,36010.2500013673,0.0,1.0
1995-02-21,21.62,22.5,21.5,22.0,8000,0.960615380306623,0.999715358783488,0.955283565059777,0.977499461921633,180051.250006836,0.0,1.0
1995-02-22,21.5,21.5,21.5,21.5,200,0.955283565059777,0.955283565059777,0.955283565059777,0.955283565059777,4501.28125017091,0.0,1.0
1995-02-23,21.75,22.5,21.5,22.5,3000,0.966391513490705,0.999715358783488,0.955283565059777,0.999715358783488,67519.2187525637,0.0,1.0
1995-02-24,22.0,22.5,21.5,21.5,4200,0.977499461921633,0.999715358783488,0.955283565059777,0.955283565059777,94526.9062535891,0.0,1.0
1995-02-27,22.0,22.0,21.5,21.88,12467,0.977499461921633,0.977499461921633,0.955283565059777,0.972167646674787,280587.366729404,0.0,1.0
1995-02-28,22.5,22.5,22.5,22.5,867,0.999715358783488,0.999715358783488,0.999715358783488,0.999715358783488,19513.0542194909,0.0,1.0
1995-03-01,22.12,22.12,22.12,22.12,667,0.982831277168478,0.982831277168478,0.982831277168478,0.982831277168478,15011.77296932,0.0,1.0
1995-03-02,22.12,22.12,22.12,22.12,0,0.982831277168478,0.982831277168478,0.982831277168478,0.982831277168478,0,0.0,1.0
1995-03-03,21.5,22.5,21.5,21.5,867,0.955283565059777,0.999715358783488,0.955283565059777,0.955283565059777,19513.0542194909,0.0,1.0
1995-03-06,21.19,22.12,21.0,22.0,10600,0.941509709005427,0.982831277168478,0.933067668197922,0.977499461921633,238567.906259058,0.0,1.0
1995-03-07,21.5,21.5,21.0,21.0,1200,0.955283565059777,0.955283565059777,0.933067668197922,0.933067668197922,27007.6875010255,0.0,1.0
1995-03-08,22.0,22.0,22.0,22.0,200,0.977499461921633,0.977499461921633,0.977499461921633,0.977499461921633,4501.28125017091,0.0,1.0
1995-03-09,21.5,22.25,21.0,21.38,6200,0.955283565059777,0.98860741035256,0.933067668197922,0.949951749812932,139539.718755298,0.0,1.0
1995-03-10,21.5,21.5,21.5,21.5,0,0.955283565059777,0.955283565059777,0.955283565059777,0.955283565059777,0,0.0,1.0
1995-03-13,21.13,21.13,21.0,21.0,4000,0.938843801382004,0.938843801382004,0.933067668197922,0.933067668197922,90025.6250034183,0.0,1.0
1995-03-14,21.0,21.13,21.0,21.13,9400,0.933067668197922,0.938843801382004,0.933067668197922,0.938843801382004,211560.218758033,0.0,1.0
1995-03-15,21.0,22.0,21.0,21.13,2667,0.933067668197922,0.977499461921633,0.933067668197922,0.938843801382004,60024.5854710291,0.0,1.0
1995-03-16,22.0,22.0,21.5,22.0,1800,0.977499461921633,0.977499461921633,0.955283565059777,0.977499461921633,40511.5312515382,0.0,1.0
1995-03-17,22.0,22.0,21.0,21.0,8600,0.977499461921633,0.977499461921633,0.933067668197922,0.933067668197922,193555.093757349,0.0,1.0
1995-03-20,21.75,21.75,21.5,21.5,3200,0.966391513490705,0.966391513490705,0.955283565059777,0.955283565059777,72020.5000027346,0.0,1.0
1995-03-21,22.25,22.25,21.25,21.25,1200,0.98860741035256,0.98860741035256,0.94417561662885,0.94417561662885,27007.6875010255,0.0,1.0
1995-03-22,22.0,22.0,22.0,22.0,800,0.977499461921633,0.977499461921633,0.977499461921633,0.977499461921633,18005.1250006836,0.0,1.0
1995-03-23,21.25,22.25,21.25,22.25,89000,0.94417561662885,0.98860741035256,0.94417561662885,0.98860741035256,2003070.15632606,0.0,1.0
1995-03-24,21.5,22.5,21.0,21.0,19067,0.955283565059777,0.999715358783488,0.933067668197922,0.933067668197922,429129.647985044,0.0,1.0
1995-03-27,22.0,22.5,22.0,22.5,1200,0.977499461921633,0.999715358783488,0.977499461921633,0.999715358783488,27007.6875010255,0.0,1.0
1995-03-28,22.5,22.5,21.25,21.25,1400,0.999715358783488,0.999715358783488,0.94417561662885,0.94417561662885,31508.9687511964,0.0,1.0
1995-03-29,22.0,22.0,21.25,21.25,7200,0.977499461921633,0.977499461921633,0.94417561662885,0.94417561662885,162046.125006153,0.0,1.0
1995-03-30,21.5,22.5,21.5,21.88,1267,0.955283565059777,0.999715358783488,0.955283565059777,0.972167646674787,28515.6167198327,0.0,1.0
1995-03-31,21.88,22.5,21.88,22.5,400,0.972167646674787,0.999715358783488,0.972167646674787,0.999715358783488,9002.56250034183,0.0,1.0
1995-04-03,21.88,21.88,21.88,21.88,200,0.972167646674787,0.972167646674787,0.972167646674787,0.972167646674787,4501.28125017091,0.0,1.0
1995-04-04,21.88,21.88,21.88,21.88,0,0.972167646674787,0.972167646674787,0.972167646674787,0.972167646674787,0,0.0,1.0
1995-04-05,21.88,21.88,21.88,21.88,0,0.972167646674787,0.972167646674787,0.972167646674787,0.972167646674787,0,0.0,1.0
1995-04-06,22.0,22.0,21.5,22.0,3267,0.977499461921633,0.977499461921633,0.955283565059777,0.977499461921633,73528.4292215418,0.0,1.0
1995-04-07,22.0,22.0,22.0,22.0,1067,0.977499461921633,0.977499461921633,0.977499461921633,0.977499461921633,24014.3354696618,0.0,1.0
1995-04-10,22.0,22.5,22.0,22.25,3267,0.977499461921633,0.999715358783488,0.977499461921633,0.98860741035256,73528.4292215418,0.0,1.0
1995-04-11,22.25,22.25,22.25,22.25,867,0.98860741035256,0.98860741035256,0.98860741035256,0.98860741035256,19513.0542194909,0.0,1.0
1995-04-12,22.25,22.75,22.25,22.25,1867,0.98860741035256,1.01082330721442,0.98860741035256,0.98860741035256,42019.4604703455,0.0,1.0
1995-04-13,23.0,23.25,22.25,23.25,14000,1.02193125564534,1.03303920407627,0.98860741035256,1.03303920407627,315089.687511965,0.0,1.0
1995-04-17,22.25,23.5,22.25,22.5,5600,0.98860741035256,1.0441471525072,0.98860741035256,0.999715358783488,126035.875004786,0.0,1.0
1995-04-18,23.25,23.5,22.25,22.25,2000,1.03303920407627,1.0441471525072,0.98860741035256,0.98860741035256,45012.8125017092,0.0,1.0
1995-04-19,24.0,24.0,22.75,24.0,1600,1.06636304936905,1.06636304936905,1.01082330721442,1.06636304936905,36010.2500013674,0.0,1.0
1995-04-20,24.0,24.0,24.0,24.0,1067,1.06636304936905,1.06636304936905,1.06636304936905,1.06636304936905,24014.3354696619,0.0,1.0
1995-04-21,23.25,24.0,23.0,24.0,15267,1.03303920407627,1.06636304936905,1.02193125564534,1.06636304936905,343605.304231797,0.0,1.0
1995-04-24,24.25,24.25,23.0,24.25,4400,1.07747099779998,1.07747099779998,1.02193125564534,1.07747099779998,99028.1875037602,0.0,1.0
1995-04-25,22.75,22.75,22.75,22.75,267,1.01082330721442,1.01082330721442,1.01082330721442,1.01082330721442,6009.21046897814,0.0,1.0
1995-04-26,24.0,24.0,23.38,23.38,5267,1.06636304936905,1.06636304936905,1.03881533726035,1.03881533726035,118541.241723251,0.0,1.0
1995-04-27,23.12,24.0,22.75,22.75,16667,1.03259488613903,1.07189780568066,1.01606979496812,1.01606979496812,373177.366237815,0.12,1.0
1995-04-28,23.38,23.38,23.38,23.38,5000,1.04420711236724,1.04420711236724,1.04420711236724,1.04420711236724,111950.970851927,0.0,1.0
1995-05-01,24.0,24.0,22.75,24.0,1467,1.07189780568066,1.07189780568066,1.01606979496812,1.07189780568066,32846.4148479554,0.0,1.0
1995-05-02,24.0,24.0,24.0,24.0,0,1.07189780568066,1.07189780568066,1.07189780568066,1.07189780568066,0,0.0,1.0
1995-05-03,22.88,22.88,22.88,22.88,1000,1.02187590808223,1.02187590808223,1.02187590808223,1.02187590808223,22390.1941703854,0.0,1.0
1995-05-04,22.75,23.75,22.75,23.75,1267,1.01606979496812,1.06073220353815,1.01606979496812,1.06073220353815,28368.3760138784,0.0,1.0
1995-05-05,22.75,22.75,22.75,22.75,0,1.01606979496812,1.01606979496812,1.01606979496812,1.01606979496812,0,0.0,1.0
1995-05-08,23.5,23.75,23.25,23.25,2600,1.04956660139564,1.06073220353815,1.03840099925314,1.03840099925314,58214.5048430024,0.0,1.0
1995-05-09,24.0,24.0,23.0,23.0,600,1.07189780568066,1.07189780568066,1.02723539711063,1.02723539711063,13434.1165022312,0.0,1.0
1995-05-10,23.0,24.0,23.0,24.0,800,1.02723539711063,1.07189780568066,1.02723539711063,1.07189780568066,17912.1553363084,0.0,1.0
1995-05-11,23.0,23.0,23.0,23.0,0,1.02723539711063,1.02723539711063,1.02723539711063,1.02723539711063,0,0.0,1.0
1995-05-12,23.0,23.0,23.0,23.0,200,1.02723539711063,1.02723539711063,1.02723539711063,1.02723539711063,4478.03883407709,0.0,1.0
1995-05-15,23.0,24.0,23.0,23.25,1467,1.02723539711063,1.07189780568066,1.02723539711063,1.03840099925314,32846.4148479554,0.0,1.0
1995-05-16,23.75,23.75,23.5,23.5,20000,1.06073220353815,1.06073220353815,1.04956660139564,1.04956660139564,447803.883407709,0.0,1.0
1995-05-17,23.0,24.0,23.0,24.0,400,1.02723539711063,1.07189780568066,1.02723539711063,1.07189780568066,8956.07766815418,0.0,1.0
1995-05-18,23.38,24.0,23.0,24.0,4867,1.04420711236724,1.07189780568066,1.02723539711063,1.07189780568066,108973.075027266,0.0,1.0
1995-05-19,23.5,23.5,23.5,23.5,400,1.04956660139564,1.04956660139564,1.04956660139564,1.04956660139564,8956.07766815421,0.0,1.0
1995-05-22,23.5,23.5,23.5,23.5,0,1.04956660139564,1.04956660139564,1.04956660139564,1.04956660139564,0,0.0,1.0
1995-05-23,23.0,24.0,23.0,23.0,1400,1.02723539711063,1.07189780568066,1.02723539711063,1.02723539711063,31346.2718385396,0.0,1.0
1995-05-24,23.38,24.0,23.38,24.0,144467,1.04420711236724,1.07189780568066,1.04420711236724,1.07189780568066,3234644.18121307,0.0,1.0
1995-05-25,23.38,23.38,23.38,23.38,0,1.04420711236724,1.04420711236724,1.04420711236724,1.04420711236724,0,0.0,1.0
1995-05-26,24.0,24.0,23.38,23.5,56067,1.07189780568066,1.07189780568066,1.04420711236724,1.04956660139564,1255351.016551,0.0,1.0
1995-05-30,24.0,24.0,24.0,24.0,0,1.07189780568066,1.07189780568066,1.07189780568066,1.07189780568066,0,0.0,1.0
1995-05-31,24.0,24.0,23.0,24.0,59067,1.07189780568066,1.07189780568066,1.02723539711063,1.07189780568066,1322521.59906215,0.0,1.0
1995-06-01,24.19,24.19,24.19,24.19,67,1.08038366330896,1.08038366330896,1.08038366330896,1.08038366330896,1500.14300941583,0.0,1.0
1995-06-02,24.0,24.25,24.0,24.25,200,1.07189780568066,1.08306340782316,1.07189780568066,1.08306340782316,4478.03883407708,0.0,1.0
1995-06-05,23.5,24.25,23.5,24.25,5667,1.04956660139564,1.08306340782316,1.04956660139564,1.08306340782316,126885.230363575,0.0,1.0
1995-06-06,23.38,24.0,23.38,23.5,96000,1.04420711236724,1.07189780568066,1.04420711236724,1.04956660139564,2149458.640357,0.0,1.0
1995-06-07,23.12,24.25,23.12,24.0,11467,1.03259488613903,1.08306340782316,1.03259488613903,1.07189780568066,256748.356551811,0.0,1.0
1995-06-08,23.12,23.12,23.12,23.12,0,1.03259488613903,1.03259488613903,1.03259488613903,1.03259488613903,0,0.0,1.0
1995-06-09,23.38,23.38,23.0,23.0,2400,1.04420711236724,1.04420711236724,1.02723539711063,1.02723539711063,53736.4660089251,0.0,1.0
1995-06-12,24.25,24.25,24.25,24.25,200,1.08306340782316,1.08306340782316,1.08306340782316,1.08306340782316,4478.03883407711,0.0,1.0
1995-06-13,23.0,24.25,23.0,24.0,8467,1.02723539711063,1.08306340782316,1.02723539711063,1.07189780568066,189577.774040654,0.0,1.0
1995-06-14,24.25,24.25,23.38,23.62,23267,1.08306340782316,1.08306340782316,1.04420711236724,1.05492609042405,520952.64776236,0.0,1.0
1995-06-15,23.25,24.25,23.25,24.25,2867,1.03840099925314,1.08306340782316,1.03840099925314,1.08306340782316,64192.6866864949,0.0,1.0
1995-06-16,24.25,24.25,23.25,24.25,5867,1.08306340782316,1.08306340782316,1.03840099925314,1.08306340782316,131363.269197652,0.0,1.0
1995-06-19,23.75,24.25,23.25,23.25,1067,1.06073220353815,1.08306340782316,1.03840099925314,1.03840099925314,23890.3371798013,0.0,1.0
1995-06-20,24.0,24.25,23.25,23.75,4000,1.07189780568066,1.08306340782316,1.03840099925314,1.06073220353815,89560.7766815415,0.0,1.0
1995-06-21,24.0,24.25,23.5,23.5,2267,1.07189780568066,1.08306340782316,1.04956660139564,1.04956660139564,50758.5701842637,0.0,1.0
1995-06-22,23.75,23.75,23.75,23.75,200,1.06073220353815,1.06073220353815,1.06073220353815,1.06073220353815,4478.03883407709,0.0,1.0
1995-06-23,23.25,24.0,23.25,23.38,5667,1.03840099925314,1.07189780568066,1.03840099925314,1.04420711236724,126885.230363574,0.0,1.0
1995-06-26,23.5,23.75,23.25,23.25,13267,1.04956660139564,1.06073220353815,1.03840099925314,1.03840099925314,297050.706058505,0.0,1.0
1995-06-27,24.0,24.25,23.75,23.75,12667,1.07189780568066,1.08306340782316,1.06073220353815,1.06073220353815,283616.589556272,0.0,1.0
1995-06-28,23.5,24.5,23.5,23.56,94000,1.04956660139564,1.09422900996567,1.04956660139564,1.05224634590985,2104678.25201624,0.0,1.0
1995-06-29,23.25,24.0,23.25,23.62,30067,1.03840099925314,1.07189780568066,1.03840099925314,1.05492609042405,673205.968120977,0.0,1.0
1995-06-30,23.25,24.03,23.25,24.03,83200,1.03840099925314,1.07323767793776,1.03840099925314,1.07323767793776,1862864.15497606,0.0,1.0
1995-07-03,23.25,23.25,23.25,23.25,267,1.03840099925314,1.03840099925314,1.03840099925314,1.03840099925314,5978.18184349289,0.0,1.0
1995-07-05,23.41,23.75,23.25,23.25,7467,1.04554698462434,1.06073220353815,1.03840099925314,1.03840099925314,167187.579870268,0.0,1.0
1995-07-06,24.05,24.25,24.05,24.25,667,1.07413092610916,1.08306340782316,1.07413092610916,1.08306340782316,14934.2595116471,0.0,1.0
1995-07-07,23.5,24.25,23.5,24.25,1267,1.04956660139564,1.08306340782316,1.04956660139564,1.08306340782316,28368.3760138785,0.0,1.0
1995-07-10,23.62,24.13,23.5,23.5,3267,1.05492609042405,1.07770391879476,1.04956660139564,1.04956660139564,73148.764354649,0.0,1.0
1995-07-11,23.25,24.25,23.25,23.25,3267,1.03840099925314,1.08306340782316,1.03840099925314,1.03840099925314,73148.764354649,0.0,1.0
1995-07-12,23.25,23.25,23.25,23.25,0,1.03840099925314,1.03840099925314,1.03840099925314,1.03840099925314,0,0.0,1.0
1995-07-13,23.75,23.75,23.25,23.25,467,1.06073220353815,1.06073220353815,1.03840099925314,1.03840099925314,10456.22067757,0.0,1.0
1995-07-14,23.25,24.25,23.25,24.25,400,1.03840099925314,1.08306340782316,1.03840099925314,1.08306340782316,8956.07766815415,0.0,1.0
1995-07-17,23.87,23.87,23.62,23.62,3267,1.06609169256655,1.06609169256655,1.05492609042405,1.05492609042405,73148.7643546495,0.0,1.0
1995-07-18,24.25,24.25,23.75,23.75,267,1.08306340782316,1.08306340782316,1.06073220353815,1.06073220353815,5978.18184349294,0.0,1.0
1995-07-19,23.25,24.25,23.25,24.25,1267,1.03840099925314,1.08306340782316,1.03840099925314,1.08306340782316,28368.3760138783,0.0,1.0
1995-07-20,23.87,24.25,23.87,24.25,800,1.06609169256655,1.08306340782316,1.06609169256655,1.08306340782316,17912.1553363084,0.0,1.0
1995-07-21,23.87,23.87,23.87,23.87,0,1.06609169256655,1.06609169256655,1.06609169256655,1.06609169256655,0,0.0,1.0
1995-07-24,24.25,24.25,23.5,23.5,4867,1.08306340782316,1.08306340782316,1.04956660139564,1.04956660139564,108973.075027266,0.0,1.0
1995-07-25,24.25,24.25,24.25,24.25,400,1.08306340782316,1.08306340782316,1.08306340782316,1.08306340782316,8956.07766815421,0.0,1.0
1995-07-26,23.87,24.25,23.5,23.5,20267,1.06609169256655,1.08306340782316,1.04956660139564,1.04956660139564,453782.065251203,0.0,1.0
1995-07-27,24.25,24.25,23.5,24.25,1867,1.08306340782316,1.08306340782316,1.04956660139564,1.08306340782316,41802.4925161098,0.0,1.0
1995-07-28,24.25,24.25,24.25,24.25,0,1.08306340782316,1.08306340782316,1.08306340782316,1.08306340782316,0,0.0,1.0
1995-07-31,23.87,23.87,23.87,23.87,1667,1.06609169256655,1.06609169256655,1.06609169256655,1.06609169256655,37324.4536820327,0.0,1.0
1995-08-01,23.87,23.87,23.87,23.87,0,1.07145118159496,1.07145118159496,1.07145118159496,1.07145118159496,0,0.12,1.0
1995-08-02,23.75,24.25,23.75,24.25,4267,1.06606474917806,1.08850821758181,1.06606474917806,1.08850821758181,95061.0646099446,0.0,1.0
1995-08-03,24.25,24.25,23.25,23.25,4200,1.08850821758181,1.08850821758181,1.04362128077431,1.04362128077431,93568.4254421765,0.0,1.0
1995-08-04,24.25,24.25,23.25,23.25,267,1.08850821758181,1.08850821758181,1.04362128077431,1.04362128077431,5948.27847453836,0.0,1.0
1995-08-07,24.25,24.25,23.25,23.25,3267,1.08850821758181,1.08850821758181,1.04362128077431,1.04362128077431,72782.868076093,0.0,1.0
1995-08-08,24.0,24.25,23.5,24.25,3000,1.07728648337993,1.08850821758181,1.05484301497618,1.08850821758181,66834.589601555,0.0,1.0
1995-08-09,23.62,24.25,23.25,24.25,2000,1.06022944739308,1.08850821758181,1.04362128077431,1.08850821758181,44556.3930677034,0.0,1.0
1995-08-10,23.25,23.25,23.25,23.25,267,1.04362128077431,1.04362128077431,1.04362128077431,1.04362128077431,5948.27847453838,0.0,1.0
1995-08-11,24.23,24.25,24.13,24.25,31200,1.08761047884566,1.08850821758181,1.08312178516491,1.08850821758181,695079.731856168,0.0,1.0
1995-08-14,24.13,24.25,24.0,24.0,25267,1.08312178516491,1.08850821758181,1.07728648337993,1.07728648337993,562903.191820827,0.0,1.0
1995-08-15,24.13,24.13,24.13,24.13,0,1.08312178516491,1.08312178516491,1.08312178516491,1.08312178516491,0,0.0,1.0
1995-08-16,23.87,24.0,23.5,23.5,5067,1.07145118159496,1.07728648337993,1.05484301497618,1.05484301497618,112883.621837026,0.0,1.0
1995-08-17,24.0,24.25,23.87,23.87,18467,1.07728648337993,1.08850821758181,1.07145118159496,1.07145118159496,411411.455390639,0.0,1.0
1995-08-18,24.0,24.0,24.0,24.0,67,1.07728648337993,1.07728648337993,1.07728648337993,1.07728648337993,1492.63916776806,0.0,1.0
1995-08-21,25.25,25.25,24.0,24.0,28867,1.1333951543893,1.1333951543893,1.07728648337993,1.07728648337993,643104.699342697,0.0,1.0
1995-08-22,24.0,25.25,24.0,25.25,267,1.07728648337993,1.1333951543893,1.07728648337993,1.1333951543893,5948.27847453839,0.0,1.0
1995-08-23,24.75,25.25,24.0,24.0,514067,1.11095168598556,1.1333951543893,1.07728648337993,1.07728648337993,11452485.6575674,0.0,1.0
1995-08-24,24.5,24.75,24.25,24.5,153400,1.09972995178368,1.11095168598556,1.08850821758181,1.09972995178368,3417475.34829284,0.0,1.0
1995-08-25,24.25,25.0,24.25,24.25,128800,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,2869431.71356008,0.0,1.0
1995-08-28,24.25,25.0,24.25,24.25,101200,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,2254553.48922578,0.0,1.0
1995-08-29,24.25,24.75,24.25,24.25,154600,1.08850821758181,1.11095168598556,1.08850821758181,1.08850821758181,3444209.18413345,0.0,1.0
1995-08-30,24.25,25.0,24.25,24.25,46067,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,1026289.67972494,0.0,1.0
1995-08-31,24.88,25.0,24.25,24.25,128267,1.11678698777053,1.12217342018743,1.08850821758181,1.08850821758181,2857557.43480754,0.0,1.0
1995-09-01,24.75,25.25,24.75,25.12,33667,1.11095168598556,1.1333951543893,1.11095168598556,1.12755985260433,750040.042705179,0.0,1.0
1995-09-05,24.75,25.12,24.75,24.75,61000,1.11095168598556,1.12755985260433,1.11095168598556,1.11095168598556,1358969.98856494,0.0,1.0
1995-09-06,24.62,25.0,24.62,24.62,23067,1.10511638420058,1.12217342018743,1.10511638420058,1.10511638420058,513891.159446355,0.0,1.0
1995-09-07,24.75,25.0,24.62,24.62,44667,1.11095168598556,1.12217342018743,1.10511638420058,1.10511638420058,995100.204577546,0.0,1.0
1995-09-08,25.25,25.25,24.75,25.25,22600,1.1333951543893,1.1333951543893,1.11095168598556,1.1333951543893,503487.241665048,0.0,1.0
1995-09-11,25.25,25.25,24.75,25.25,20867,1.1333951543893,1.1333951543893,1.11095168598556,1.1333951543893,464879.127071883,0.0,1.0
1995-09-12,24.75,25.25,24.75,24.88,14867,1.11095168598556,1.1333951543893,1.11095168598556,1.11678698777053,331209.947868771,0.0,1.0
1995-09-13,25.12,25.25,24.75,25.25,37467,1.12755985260433,1.1333951543893,1.11095168598556,1.1333951543893,834697.189533818,0.0,1.0
1995-09-14,25.25,25.25,24.62,24.75,46267,1.1333951543893,1.1333951543893,1.10511638420058,1.11095168598556,1030745.31903172,0.0,1.0
1995-09-15,24.62,25.25,24.62,24.62,41467,1.10511638420058,1.1333951543893,1.10511638420058,1.10511638420058,923809.975669225,0.0,1.0
1995-09-18,24.25,25.0,24.25,24.62,48267,1.08850821758181,1.12217342018743,1.08850821758181,1.10511638420058,1075301.71209941,0.0,1.0
1995-09-19,24.25,25.0,24.25,25.0,34667,1.08850821758181,1.12217342018743,1.08850821758181,1.12217342018743,772318.239239031,0.0,1.0
1995-09-20,24.25,25.0,24.25,24.75,4067,1.08850821758181,1.12217342018743,1.08850821758181,1.11095168598556,90605.4253031742,0.0,1.0
1995-09-21,24.25,25.0,24.25,24.25,6800,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,151491.73643019,0.0,1.0
1995-09-22,24.25,24.5,24.25,24.25,4200,1.08850821758181,1.09972995178368,1.08850821758181,1.08850821758181,93568.4254421765,0.0,1.0
1995-09-25,24.62,24.62,24.25,24.5,52667,1.10511638420058,1.10511638420058,1.08850821758181,1.09972995178368,1173325.77684836,0.0,1.0
1995-09-26,24.5,25.0,24.25,24.25,18067,1.09972995178368,1.12217342018743,1.08850821758181,1.08850821758181,402500.176777097,0.0,1.0
1995-09-27,24.25,24.25,24.25,24.25,5867,1.08850821758181,1.08850821758181,1.08850821758181,1.08850821758181,130706.179064107,0.0,1.0
1995-09-28,24.25,25.0,24.25,24.25,19467,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,433689.651924488,0.0,1.0
1995-09-29,24.5,25.0,24.25,25.0,6400,1.09972995178368,1.12217342018743,1.08850821758181,1.12217342018743,142580.45781665,0.0,1.0
1995-10-02,24.5,24.5,24.25,24.25,8400,1.09972995178368,1.09972995178368,1.08850821758181,1.08850821758181,187136.850884354,0.0,1.0
1995-10-03,24.25,24.75,24.25,24.75,2200,1.08850821758181,1.11095168598556,1.08850821758181,1.11095168598556,49012.0323744734,0.0,1.0
1995-10-04,24.25,24.62,24.25,24.25,43200,1.08850821758181,1.10511638420058,1.08850821758181,1.08850821758181,962418.090262387,0.0,1.0
1995-10-05,24.25,24.5,24.0,24.0,5200,1.08850821758181,1.09972995178368,1.07728648337993,1.07728648337993,115846.621976028,0.0,1.0
1995-10-06,24.25,25.0,24.25,24.25,3600,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,80201.5075218656,0.0,1.0
1995-10-09,24.25,24.5,24.25,24.25,88467,1.08850821758181,1.09972995178368,1.08850821758181,1.08850821758181,1970885.21276024,0.0,1.0
1995-10-10,24.25,25.0,24.25,24.25,8000,1.08850821758181,1.12217342018743,1.08850821758181,1.08850821758181,178225.572270812,0.0,1.0
1995-10-11,24.62,25.0,24.62,25.0,3400,1.10511638420058,1.12217342018743,1.10511638420058,1.12217342018743,75745.8682150955,0.0,1.0
1995-10-12,24.88,24.88,24.25,24.25,1267,1.11678698777053,1.11678698777053,1.08850821758181,1.08850821758181,28226.47500839,0.0,1.0
1995-10-13,24.75,24.75,24.25,24.25,667,1.11095168598556,1.11095168598556,1.08850821758181,1.08850821758181,14859.557088079,0.0,1.0
1995-10-16,24.5,25.0,24.25,24.25,20800,1.09972995178368,1.12217342018743,1.08850821758181,1.08850821758181,463386.487904114,0.0,1.0
1995-10-17,24.5,24.84,24.25,24.84,2467,1.09972995178368,1.11499151029823,1.08850821758181,1.11499151029823,54960.310849012,0.0,1.0
1995-10-18,24.5,24.5,24.5,24.5,2067,1.09972995178368,1.09972995178368,1.09972995178368,1.09972995178368,46049.0322354713,0.0,1.0
1995-10-19,24.5,25.0,24.5,24.5,2667,1.09972995178368,1.12217342018743,1.09972995178368,1.09972995178368,59415.9501557823,0.0,1.0
1995-10-20,24.5,25.0,24.5,25.0,5867,1.09972995178368,1.12217342018743,1.09972995178368,1.12217342018743,130706.179064108,0.0,1.0
1995-10-23,24.5,24.75,24.5,24.75,11600,1.09972995178368,1.11095168598556,1.09972995178368,1.11095168598556,258427.079792679,0.0,1.0
1995-10-24,24.5,24.69,24.5,24.5,20200,1.09972995178368,1.10825846977711,1.09972995178368,1.09972995178368,450019.569983803,0.0,1.0
1995-10-25,24.5,24.5,24.5,24.5,1400,1.09972995178368,1.09972995178368,1.09972995178368,1.09972995178368,31189.4751473923,0.0,1.0
1995-10-26,24.5,25.0,24.5,25.0,5000,1.09972995178368,1.12217342018743,1.09972995178368,1.12217342018743,111390.982669258,0.0,1.0
1995-10-27,24.91,24.91,24.38,24.38,10467,1.11813359587475,1.11813359587475,1.09434351936678,1.09434351936678,233185.883119826,0.0,1.0
1995-10-30,24.38,25.0,24.25,25.0,23067,1.09434351936678,1.12217342018743,1.08850821758181,1.12217342018743,513891.159446356,0.0,1.0
1995-10-31,24.38,25.0,24.25,25.0,9867,1.09434351936678,1.12217342018743,1.08850821758181,1.12217342018743,219818.965199514,0.0,1.0
1995-11-01,24.75,25.0,24.25,24.25,2867,1.11095168598556,1.12217342018743,1.08850821758181,1.08850821758181,63871.5894625523,0.0,1.0
1995-11-02,24.25,24.25,24.25,24.25,67,1.08850821758181,1.08850821758181,1.08850821758181,1.08850821758181,1492.63916776805,0.0,1.0
1995-11-03,24.62,24.62,24.25,24.62,41467,1.10511638420058,1.10511638420058,1.08850821758181,1.10511638420058,923809.975669225,0.0,1.0
1995-11-06,25.0,25.0,24.25,24.25,3800,1.12217342018743,1.12217342018743,1.08850821758181,1.08850821758181,84657.1468286361,0.0,1.0
1995-11-07,25.0,25.25,24.25,24.25,5467,1.12217342018743,1.1333951543893,1.08850821758181,1.08850821758181,121794.900450567,0.0,1.0
1995-11-08,25.12,25.12,24.25,24.25,4267,1.13294628502123,1.13294628502123,1.0937080976021,1.0937080976021,94609.1102615615,0.12,1.0
1995-11-09,25.0,25.25,24.25,25.25,800,1.12753412123928,1.13880946245167,1.0937080976021,1.13880946245167,17737.8224066673,0.0,1.0
1995-11-10,24.25,25.25,24.25,25.25,1467,1.0937080976021,1.13880946245167,1.0937080976021,1.13880946245167,32526.7318382262,0.0,1.0
1995-11-13,24.75,24.75,24.25,24.75,1400,1.11625878002689,1.11625878002689,1.0937080976021,1.11625878002689,31041.1892116677,0.0,1.0
1995-11-14,25.0,25.25,24.25,25.25,5067,1.12753412123928,1.13880946245167,1.0937080976021,1.13880946245167,112346.932668229,0.0,1.0
1995-11-15,25.12,25.12,25.12,25.12,1400,1.13294628502123,1.13294628502123,1.13294628502123,1.13294628502123,31041.1892116677,0.0,1.0
1995-11-16,24.25,25.25,24.25,25.0,29067,1.0937080976021,1.13880946245167,1.0937080976021,1.12753412123928,644481.604868248,0.0,1.0
1995-11-17,24.62,25.25,24.25,24.25,16400,1.11039560259644,1.13880946245167,1.0937080976021,1.0937080976021,363625.35933668,0.0,1.0
1995-11-20,24.75,24.75,24.25,24.25,1600,1.11625878002689,1.11625878002689,1.0937080976021,1.0937080976021,35475.6448133345,0.0,1.0
1995-11-21,24.75,24.81,24.69,24.69,41867,1.11625878002689,1.11896486191786,1.11355269813591,1.11355269813591,928286.763374921,0.0,1.0
1995-11-22,24.62,24.62,24.62,24.62,4000,1.11039560259644,1.11039560259644,1.11039560259644,1.11039560259644,88689.1120333366,0.0,1.0
1995-11-24,25.25,25.25,25.25,25.25,200,1.13880946245167,1.13880946245167,1.13880946245167,1.13880946245167,4434.45560166683,0.0,1.0
1995-11-27,25.25,25.25,25.25,25.25,0,1.13880946245167,1.13880946245167,1.13880946245167,1.13880946245167,0,0.0,1.0
1995-11-28,25.25,25.25,24.25,24.25,3600,1.13880946245167,1.13880946245167,1.0937080976021,1.0937080976021,79820.2008300029,0.0,1.0
1995-11-29,24.25,24.62,24.25,24.25,28800,1.0937080976021,1.11039560259644,1.0937080976021,1.0937080976021,638561.606640023,0.0,1.0
1995-11-30,24.75,25.25,24.25,24.25,5800,1.11625878002689,1.13880946245167,1.0937080976021,1.0937080976021,128599.212448337,0.0,1.0
1995-12-01,25.12,25.12,24.5,24.5,1667,1.13294628502123,1.13294628502123,1.10498343881449,1.10498343881449,36961.1874398929,0.0,1.0
1995-12-04,24.75,24.75,24.5,24.5,867,1.11625878002689,1.11625878002689,1.10498343881449,1.10498343881449,19223.3650332256,0.0,1.0
1995-12-05,24.5,24.88,24.5,24.5,867,1.10498343881449,1.12212195745733,1.10498343881449,1.10498343881449,19223.3650332257,0.0,1.0
1995-12-06,24.5,25.25,24.25,24.5,7400,1.10498343881449,1.13880946245167,1.0937080976021,1.10498343881449,164074.857261673,0.0,1.0
1995-12-07,24.25,24.25,24.0,24.0,119400,1.0937080976021,1.0937080976021,1.08243275638971,1.08243275638971,2647369.99419509,0.0,1.0
1995-12-08,24.25,25.25,24.25,25.25,667,1.0937080976021,1.13880946245167,1.0937080976021,1.13880946245167,14788.9094315589,0.0,1.0
1995-12-11,24.62,25.25,24.25,24.25,22067,1.11039560259644,1.13880946245167,1.0937080976021,1.0937080976021,489275.65880991,0.0,1.0
1995-12-12,24.25,25.0,24.25,25.0,9867,1.0937080976021,1.12753412123928,1.0937080976021,1.12753412123928,218773.867108233,0.0,1.0
1995-12-13,24.62,24.75,24.62,24.75,1467,1.11039560259644,1.11625878002689,1.11039560259644,1.11625878002689,32526.7318382262,0.0,1.0
1995-12-14,24.25,25.0,24.25,24.25,6800,1.0937080976021,1.12753412123928,1.0937080976021,1.0937080976021,150771.490456672,0.0,1.0
1995-12-15,24.38,25.0,24.38,25.0,3067,1.09957127503255,1.12753412123928,1.09957127503255,1.12753412123928,68002.3766515604,0.0,1.0
1995-12-18,24.5,25.0,24.25,25.0,1467,1.10498343881449,1.12753412123928,1.0937080976021,1.12753412123928,32526.7318382263,0.0,1.0
1995-12-19,24.62,24.62,24.25,24.62,6400,1.11039560259644,1.11039560259644,1.0937080976021,1.11039560259644,141902.579253339,0.0,1.0
1995-12-20,25.0,25.0,24.25,25.0,5400,1.12753412123928,1.12753412123928,1.0937080976021,1.12753412123928,119730.301245004,0.0,1.0
1995-12-21,24.25,25.0,24.25,25.0,467,1.0937080976021,1.12753412123928,1.0937080976021,1.12753412123928,10354.453829892,0.0,1.0
1995-12-22,24.62,24.62,24.38,24.62,6867,1.11039560259644,1.11039560259644,1.09957127503255,1.11039560259644,152257.033083231,0.0,1.0
1995-12-26,24.25,24.25,24.25,24.25,2000,1.0937080976021,1.0937080976021,1.0937080976021,1.0937080976021,44344.5560166683,0.0,1.0
1995-12-27,25.0,25.0,24.25,25.0,16600,1.12753412123928,1.12753412123928,1.0937080976021,1.12753412123928,368059.814938346,0.0,1.0
1995-12-28,24.88,24.88,24.25,24.25,5400,1.12212195745733,1.12212195745733,1.0937080976021,1.0937080976021,119730.301245004,0.0,1.0
1995-12-29,24.88,25.0,24.25,25.0,2800,1.12212195745733,1.12753412123928,1.0937080976021,1.12753412123928,62082.3784233355,0.0,1.0
1996-01-02,24.31,25.0,24.25,24.5,4867,1.09641417949308,1.12753412123928,1.0937080976021,1.10498343881449,107912.477066562,0.0,1.0
1996-01-03,24.62,24.62,24.25,24.25,8667,1.11039560259644,1.11039560259644,1.0937080976021,1.0937080976021,192167.133498232,0.0,1.0
1996-01-04,24.25,25.0,24.25,25.0,2600,1.0937080976021,1.12753412123928,1.0937080976021,1.12753412123928,57647.9228216687,0.0,1.0
1996-01-05,25.0,25.0,24.25,24.25,6267,1.12753412123928,1.12753412123928,1.0937080976021,1.0937080976021,138953.66627823,0.0,1.0
1996-01-08,24.75,24.75,24.75,24.75,467,1.11625878002689,1.11625878002689,1.11625878002689,1.11625878002689,10354.453829892,0.0,1.0
1996-01-09,24.75,24.75,24.38,24.38,11400,1.11625878002689,1.11625878002689,1.09957127503255,1.09957127503255,252763.969295008,0.0,1.0
1996-01-10,24.25,24.75,24.25,24.25,11267,1.0937080976021,1.11625878002689,1.0937080976021,1.0937080976021,249815.056319901,0.0,1.0
1996-01-11,24.25,24.75,24.25,24.75,2400,1.0937080976021,1.11625878002689,1.0937080976021,1.11625878002689,53213.4672200019,0.0,1.0
1996-01-12,24.75,25.0,24.25,24.5,28800,1.11625878002689,1.12753412123928,1.0937080976021,1.10498343881449,638561.60664002,0.0,1.0
1996-01-15,24.69,24.75,24.25,24.62,40200,1.11355269813591,1.11625878002689,1.0937080976021,1.11039560259644,891325.575935033,0.0,1.0
1996-01-16,24.75,24.75,24.25,24.25,3800,1.11625878002689,1.11625878002689,1.0937080976021,1.0937080976021,84254.6564316694,0.0,1.0
1996-01-17,25.0,25.0,24.5,24.5,1200,1.12753412123928,1.12753412123928,1.10498343881449,1.10498343881449,26606.7336100009,0.0,1.0
1996-01-18,24.5,25.0,24.25,24.25,3200,1.10498343881449,1.12753412123928,1.0937080976021,1.0937080976021,70951.2896266694,0.0,1.0
1996-01-19,24.25,25.0,24.25,25.0,5000,1.0937080976021,1.12753412123928,1.0937080976021,1.12753412123928,110861.390041671,0.0,1.0
1996-01-22,24.25,24.75,24.25,24.62,8600,1.0937080976021,1.11625878002689,1.0937080976021,1.11039560259644,190681.590871674,0.0,1.0
1996-01-23,24.25,24.25,24.25,24.25,1000,1.0937080976021,1.0937080976021,1.0937080976021,1.0937080976021,22172.2780083341,0.0,1.0
1996-01-24,24.69,24.75,24.25,24.75,134400,1.11355269813591,1.11625878002689,1.0937080976021,1.11625878002689,2979954.16432011,0.0,1.0
1996-01-25,24.75,24.75,24.75,24.75,200,1.11625878002689,1.11625878002689,1.11625878002689,1.11625878002689,4434.45560166681,0.0,1.0
1996-01-26,24.38,25.0,24.25,25.0,11667,1.09957127503255,1.12753412123928,1.0937080976021,1.12753412123928,258683.967523233,0.0,1.0
1996-01-29,25.0,25.0,24.25,24.25,7467,1.12753412123928,1.12753412123928,1.0937080976021,1.0937080976021,165560.399888231,0.0,1.0
1996-01-30,25.0,25.0,24.5,25.0,8400,1.12753412123928,1.12753412123928,1.10498343881449,1.12753412123928,186247.135270006,0.0,1.0
1996-01-31,25.0,25.0,24.5,24.5,467,1.13294628502123,1.13294628502123,1.1102873593208,1.1102873593208,10304.9898784753,0.12,1.0
1996-02-01,25.0,25.0,24.5,25.0,15067,1.13294628502123,1.13294628502123,1.1102873593208,1.13294628502123,332473.838327597,0.0,1.0
1996-02-02,25.0,25.0,24.5,24.5,4400,1.13294628502123,1.13294628502123,1.1102873593208,1.1102873593208,97091.9817243928,0.0,1.0
1996-02-05,25.25,25.25,24.75,24.75,200,1.14427574787144,1.14427574787144,1.12161682217102,1.12161682217102,4413.27189656332,0.0,1.0
1996-02-06,24.75,25.25,24.75,24.75,1067,1.12161682217102,1.14427574787144,1.12161682217102,1.12161682217102,23544.8055681652,0.0,1.0
1996-02-07,25.0,25.12,24.75,24.75,6467,1.13294628502123,1.13838442718933,1.12161682217102,1.12161682217102,142703.146775375,0.0,1.0
1996-02-08,24.75,25.25,24.75,25.25,19600,1.12161682217102,1.14427574787144,1.12161682217102,1.14427574787144,432500.645863203,0.0,1.0
1996-02-09,25.0,25.12,24.75,24.75,25000,1.13294628502123,1.13838442718933,1.12161682217102,1.12161682217102,551658.987070414,0.0,1.0
1996-02-12,25.0,25.5,24.75,25.5,9067,1.13294628502123,1.15560521072165,1.12161682217102,1.15560521072165,200075.681430698,0.0,1.0
1996-02-13,25.0,25.5,25.0,25.0,17467,1.13294628502123,1.15560521072165,1.13294628502123,1.13294628502123,385433.101086357,0.0,1.0
1996-02-14,25.0,25.5,25.0,25.0,21467,1.13294628502123,1.15560521072165,1.13294628502123,1.13294628502123,473698.539017623,0.0,1.0
1996-02-15,25.0,25.25,25.0,25.0,3667,1.13294628502123,1.14427574787144,1.13294628502123,1.13294628502123,80917.3402234883,0.0,1.0
1996-02-16,25.12,25.5,25.0,25.0,15600,1.13838442718933,1.15560521072165,1.13294628502123,1.13294628502123,344235.207931939,0.0,1.0
1996-02-20,25.12,25.5,25.0,25.5,1800,1.13838442718933,1.15560521072165,1.13294628502123,1.15560521072165,39719.4470690699,0.0,1.0
1996-02-21,25.25,25.25,25.0,25.0,5800,1.14427574787144,1.14427574787144,1.13294628502123,1.13294628502123,127984.885000336,0.0,1.0
1996-02-22,25.0,25.5,25.0,25.5,600,1.13294628502123,1.15560521072165,1.13294628502123,1.15560521072165,13239.8156896899,0.0,1.0
1996-02-23,25.0,25.5,25.0,25.0,31867,1.13294628502123,1.15560521072165,1.13294628502123,1.13294628502123,703188.677638915,0.0,1.0
1996-02-26,25.0,25.5,25.0,25.0,24400,1.13294628502123,1.15560521072165,1.13294628502123,1.13294628502123,538419.171380724,0.0,1.0
1996-02-27,25.0,25.0,25.0,25.0,2667,1.13294628502123,1.13294628502123,1.13294628502123,1.13294628502123,58850.9807406717,0.0,1.0
1996-02-28,25.5,25.5,25.0,25.0,53600,1.15560521072165,1.15560521072165,1.13294628502123,1.13294628502123,1182756.86827897,0.0,1.0
1996-02-29,25.0,25.5,25.0,25.5,17000,1.13294628502123,1.15560521072165,1.13294628502123,1.15560521072165,375128.111207881,0.0,1.0
1996-03-01,25.0,25.5,25.0,25.0,3267,1.13294628502123,1.15560521072165,1.13294628502123,1.13294628502123,72090.7964303617,0.0,1.0
1996-03-04,25.25,25.5,25.0,25.5,14400,1.14427574787144,1.15560521072165,1.13294628502123,1.15560521072165,317755.576552559,0.0,1.0
1996-03-05,25.0,25.12,25.0,25.0,13067,1.13294628502123,1.13838442718933,1.13294628502123,1.13294628502123,288341.119361964,0.0,1.0
1996-03-06,25.12,25.12,25.06,25.06,10200,1.13838442718933,1.13838442718933,1.13566535610528,1.13566535610528,225076.866724729,0.0,1.0
1996-03-07,24.75,25.0,24.75,25.0,19867,1.12161682217102,1.13294628502123,1.12161682217102,1.13294628502123,438392.363845115,0.0,1.0
1996-03-08,24.25,25.0,24.13,25.0,384467,1.09895789647059,1.13294628502123,1.09351975430249,1.13294628502123,8483787.03128005,0.0,1.0
1996-03-11,24.5,24.75,24.5,24.75,1400,1.1102873593208,1.12161682217102,1.1102873593208,1.12161682217102,30892.9032759433,0.0,1.0
1996-03-12,24.25,24.25,24.25,24.25,6400,1.09895789647059,1.09895789647059,1.09895789647059,1.09895789647059,141224.700690026,0.0,1.0
1996-03-13,24.25,24.5,24.0,24.38,42467,1.09895789647059,1.1102873593208,1.08762843362038,1.1048492171527,937092.088156773,0.0,1.0
1996-03-14,24.0,24.25,24.0,24.13,11067,1.08762843362038,1.09895789647059,1.08762843362038,1.09351975430249,244208.400396331,0.0,1.0
1996-03-15,24.0,24.25,24.0,24.0,19400,1.08762843362038,1.09895789647059,1.08762843362038,1.08762843362038,428087.373966641,0.0,1.0
1996-03-18,24.25,24.5,24.25,24.25,13600,1.09895789647059,1.1102873593208,1.09895789647059,1.09895789647059,300102.488966306,0.0,1.0
1996-03-19,24.0,24.5,24.0,24.0,2467,1.08762843362038,1.1102873593208,1.08762843362038,1.08762843362038,54437.7088441085,0.0,1.0
1996-03-20,24.0,24.0,24.0,24.0,6267,1.08762843362038,1.08762843362038,1.08762843362038,1.08762843362038,138289.874878811,0.0,1.0
1996-03-21,24.75,24.75,24.25,24.25,15067,1.12161682217102,1.12161682217102,1.09895789647059,1.09895789647059,332473.838327596,0.0,1.0
1996-03-22,24.0,24.25,24.0,24.0,32467,1.08762843362038,1.09895789647059,1.08762843362038,1.08762843362038,716428.493328605,0.0,1.0
1996-03-25,24.0,24.75,24.0,24.13,28400,1.08762843362038,1.12161682217102,1.08762843362038,1.09351975430249,626684.60931199,0.0,1.0
1996-03-26,24.25,24.25,24.0,24.0,17800,1.09895789647059,1.09895789647059,1.08762843362038,1.08762843362038,392781.198794136,0.0,1.0
1996-03-27,24.0,24.25,24.0,24.25,8000,1.08762843362038,1.09895789647059,1.08762843362038,1.09895789647059,176530.875862533,0.0,1.0
1996-03-28,24.0,24.25,24.0,24.0,1467,1.08762843362038,1.09895789647059,1.08762843362038,1.08762843362038,32371.3493612919,0.0,1.0
1996-03-29,24.5,24.5,24.0,24.0,18467,1.1102873593208,1.1102873593208,1.08762843362038,1.08762843362038,407499.460569175,0.0,1.0
1996-04-01,24.0,24.5,24.0,24.5,13800,1.08762843362038,1.1102873593208,1.08762843362038,1.1102873593208,304515.760862869,0.0,1.0
1996-04-02,24.13,24.25,24.13,24.25,32200,1.09351975430249,1.09895789647059,1.09351975430249,1.09895789647059,710536.775346694,0.0,1.0
1996-04-03,24.5,24.5,24.0,24.5,19467,1.1102873593208,1.1102873593208,1.08762843362038,1.1102873593208,429565.820051992,0.0,1.0
1996-04-04,24.5,24.5,24.0,24.13,47000,1.1102873593208,1.1102873593208,1.08762843362038,1.09351975430249,1037118.89569238,0.0,1.0
1996-04-08,23.5,24.25,23.5,23.5,8667,1.06496950791996,1.09895789647059,1.06496950791996,1.06496950791996,191249.13763757,0.0,1.0
1996-04-09,23.5,24.0,23.5,23.5,55067,1.06496950791996,1.08762843362038,1.06496950791996,1.06496950791996,1215128.21764025,0.0,1.0
1996-04-10,23.25,23.87,23.25,23.5,73600,1.05364004506974,1.08173711293827,1.05364004506974,1.06496950791996,1624084.0579353,0.0,1.0
1996-04-11,23.25,23.5,22.75,23.12,27267,1.05364004506974,1.06496950791996,1.03098111936932,1.04774872438763,601683.424017961,0.0,1.0
1996-04-12,22.75,23.25,22.75,22.75,32800,1.03098111936932,1.05364004506974,1.03098111936932,1.03098111936932,723776.591036382,0.0,1.0
1996-04-15,23.5,23.5,22.75,23.06,22867,1.06496950791996,1.06496950791996,1.03098111936932,1.04502965330358,504591.442293564,0.0,1.0
1996-04-16,23.31,23.5,22.75,23.5,84000,1.05635911615379,1.06496950791996,1.03098111936932,1.06496950791996,1853574.1965566,0.0,1.0
1996-04-17,23.25,23.5,22.75,22.75,94000,1.05364004506974,1.06496950791996,1.03098111936932,1.03098111936932,2074237.79138476,0.0,1.0
1996-04-18,23.25,23.5,23.12,23.12,40867,1.05364004506974,1.06496950791996,1.04774872438763,1.04774872438763,901785.912984267,0.0,1.0
1996-04-19,23.5,23.5,22.75,23.5,42067,1.06496950791996,1.06496950791996,1.03098111936932,1.06496950791996,928265.544363641,0.0,1.0
1996-04-22,23.12,23.5,22.75,23.5,32800,1.04774872438763,1.06496950791996,1.03098111936932,1.06496950791996,723776.591036385,0.0,1.0
1996-04-23,22.75,22.75,22.75,22.75,600,1.03098111936932,1.03098111936932,1.03098111936932,1.03098111936932,13239.8156896899,0.0,1.0
1996-04-24,23.75,23.75,23.0,23.75,15000,1.07629897077017,1.07629897077017,1.04231058221953,1.07629897077017,330995.392242248,0.0,1.0
1996-04-25,23.5,23.5,23.5,23.5,3000,1.06496950791996,1.06496950791996,1.06496950791996,1.06496950791996,66199.0784484494,0.0,1.0
1996-04-26,24.25,24.25,23.25,23.25,11800,1.09895789647059,1.09895789647059,1.05364004506974,1.05364004506974,260383.041897236,0.0,1.0
1996-04-29,24.0,24.75,23.75,23.75,27067,1.08762843362038,1.12161682217102,1.07629897077017,1.07629897077017,597270.152121396,0.0,1.0
1996-04-30,24.38,24.75,24.0,24.0,5067,1.1048492171527,1.12161682217102,1.08762843362038,1.08762843362038,111810.243499432,0.0,1.0
1996-05-01,24.75,24.75,24.5,24.75,2200,1.12161682217102,1.12161682217102,1.1102873593208,1.12161682217102,48545.9908621963,0.0,1.0
1996-05-02,24.0,24.75,23.75,24.75,72400,1.08762843362038,1.12161682217102,1.07629897077017,1.12161682217102,1597604.42655592,0.0,1.0
1996-05-03,24.5,24.5,23.75,23.75,30867,1.1102873593208,1.1102873593208,1.07629897077017,1.07629897077017,681122.318156102,0.0,1.0
1996-05-06,24.0,24.38,23.75,24.38,13200,1.08762843362038,1.1048492171527,1.07629897077017,1.1048492171527,291275.945173179,0.0,1.0
1996-05-07,24.13,24.13,23.75,23.87,35400,1.09351975430249,1.09351975430249,1.07629897077017,1.08173711293827,781149.125691707,0.0,1.0
1996-05-08,23.75,24.5,23.75,24.5,1600,1.08173711293827,1.11589723229421,1.08173711293827,1.11589723229421,35128.6828800599,0.12,1.0
1996-05-09,23.75,23.75,23.75,23.75,0,1.08173711293827,1.08173711293827,1.08173711293827,1.08173711293827,0,0.0,1.0
1996-05-10,24.38,24.38,24.38,24.38,5467,1.11043161319726,1.11043161319726,1.11043161319726,1.11043161319726,120030.318315805,0.0,1.0
1996-05-13,24.38,24.38,24.38,24.38,0,1.11043161319726,1.11043161319726,1.11043161319726,1.11043161319726,0,0.0,1.0
1996-05-14,24.0,24.5,23.75,24.5,1067,1.09312381939025,1.11589723229421,1.08173711293827,1.11589723229421,23426.44039564,0.0,1.0
1996-05-15,24.5,24.5,24.5,24.5,1000,1.11589723229421,1.11589723229421,1.11589723229421,1.11589723229421,21955.4268000375,0.0,1.0
1996-05-16,23.75,24.5,23.75,23.75,47200,1.08173711293827,1.11589723229421,1.08173711293827,1.08173711293827,1036296.14496177,0.0,1.0
1996-05-17,24.38,24.5,23.75,23.75,46667,1.11043161319726,1.11589723229421,1.08173711293827,1.08173711293827,1024593.90247735,0.0,1.0
1996-05-20,24.0,24.75,24.0,24.75,9000,1.09312381939025,1.1272839387462,1.09312381939025,1.1272839387462,197598.841200337,0.0,1.0
1996-05-21,24.5,24.75,24.0,24.38,3267,1.11589723229421,1.1272839387462,1.09312381939025,1.11043161319726,71728.3793557226,0.0,1.0
1996-05-22,24.13,24.75,24.0,24.75,49867,1.09904490674528,1.1272839387462,1.09312381939025,1.1272839387462,1094851.26823747,0.0,1.0
1996-05-23,23.75,24.13,23.75,24.0,269800,1.08173711293827,1.09904490674528,1.08173711293827,1.09312381939025,5923574.1506501,0.0,1.0
1996-05-24,23.75,23.75,23.75,23.75,1467,1.08173711293827,1.08173711293827,1.08173711293827,1.08173711293827,32208.6111156549,0.0,1.0
1996-05-28,23.75,24.5,23.75,23.75,43600,1.08173711293827,1.11589723229421,1.08173711293827,1.08173711293827,957256.608481632,0.0,1.0
1996-05-29,23.87,24.0,23.75,23.75,9467,1.08720273203522,1.09312381939025,1.08173711293827,1.08173711293827,207852.025515955,0.0,1.0
1996-05-30,24.0,24.0,23.75,23.75,24867,1.09312381939025,1.09312381939025,1.08173711293827,1.08173711293827,545965.598236531,0.0,1.0
1996-05-31,23.75,24.5,23.75,24.5,667,1.08173711293827,1.11589723229421,1.08173711293827,1.11589723229421,14644.269675625,0.0,1.0
1996-06-03,23.75,23.87,23.75,23.87,1600,1.08173711293827,1.08720273203522,1.08173711293827,1.08720273203522,35128.6828800599,0.0,1.0
1996-06-04,24.0,24.5,23.75,23.75,5867,1.09312381939025,1.11589723229421,1.08173711293827,1.08173711293827,128812.48903582,0.0,1.0
1996-06-05,23.81,23.81,23.75,23.75,600,1.08446992248674,1.08446992248674,1.08173711293827,1.08173711293827,13173.2560800225,0.0,1.0
1996-06-06,23.75,24.5,23.75,24.5,267,1.08173711293827,1.11589723229421,1.08173711293827,1.11589723229421,5862.09895560999,0.0,1.0
1996-06-07,23.5,24.0,23.5,23.62,44467,1.07035040648629,1.09312381939025,1.07035040648629,1.07581602558324,976291.963517262,0.0,1.0
1996-06-10,23.5,23.5,23.5,23.5,1400,1.07035040648629,1.07035040648629,1.07035040648629,1.07035040648629,30737.5975200523,0.0,1.0
1996-06-11,24.0,24.25,23.5,24.0,90867,1.09312381939025,1.10451052584223,1.07035040648629,1.09312381939025,1995023.767039,0.0,1.0
1996-06-12,24.13,24.13,24.0,24.0,22867,1.09904490674528,1.09904490674528,1.09312381939025,1.09312381939025,502054.744636457,0.0,1.0
1996-06-13,23.75,23.75,23.75,23.75,1267,1.08173711293827,1.08173711293827,1.08173711293827,1.08173711293827,27817.5257556474,0.0,1.0
1996-06-14,24.5,24.5,24.0,24.13,21200,1.11589723229421,1.11589723229421,1.09312381939025,1.09904490674528,465455.048160796,0.0,1.0
1996-06-17,23.75,24.5,23.75,23.75,2467,1.08173711293827,1.11589723229421,1.08173711293827,1.08173711293827,54164.0379156923,0.0,1.0
1996-06-18,24.0,24.5,23.75,23.75,6600,1.09312381939025,1.11589723229421,1.08173711293827,1.08173711293827,144905.816880247,0.0,1.0
1996-06-19,23.87,23.87,23.75,23.75,267,1.08720273203522,1.08720273203522,1.08173711293827,1.08173711293827,5862.09895561,0.0,1.0
1996-06-20,24.13,24.13,23.75,23.87,1267,1.09904490674528,1.09904490674528,1.08173711293827,1.08720273203522,27817.5257556475,0.0,1.0
1996-06-21,23.75,24.5,23.75,24.5,600,1.08173711293827,1.11589723229421,1.08173711293827,1.11589723229421,13173.2560800225,0.0,1.0
1996-06-24,24.75,24.75,23.75,24.75,467,1.1272839387462,1.1272839387462,1.08173711293827,1.1272839387462,10253.1843156175,0.0,1.0
1996-06-25,23.75,24.75,23.75,24.75,400,1.08173711293827,1.1272839387462,1.08173711293827,1.1272839387462,8782.17072001497,0.0,1.0
1996-06-26,24.0,24.5,23.87,23.87,2267,1.09312381939025,1.11589723229421,1.08720273203522,1.08720273203522,49772.9525556849,0.0,1.0
1996-06-27,24.5,24.5,23.75,24.13,2667,1.11589723229421,1.11589723229421,1.08173711293827,1.09904490674528,58555.1232757001,0.0,1.0
1996-06-28,24.75,24.75,23.75,24.13,25800,1.1272839387462,1.1272839387462,1.08173711293827,1.09904490674528,566450.011440964,0.0,1.0
1996-07-01,24.69,24.75,24.5,24.62,95067,1.12455112919772,1.1272839387462,1.11589723229421,1.12136285139117,2087236.55959916,0.0,1.0
1996-07-02,25.12,25.25,24.5,25.0,11600,1.14413626429513,1.15005735165016,1.11589723229421,1.13867064519818,254682.950880434,0.0,1.0
1996-07-03,24.94,25.37,24.94,25.37,1400,1.1359378356497,1.15552297074711,1.1359378356497,1.15552297074711,30737.5975200525,0.0,1.0
1996-07-05,25.0,25.0,24.38,24.62,6000,1.13867064519818,1.13867064519818,1.11043161319726,1.12136285139117,131732.560800224,0.0,1.0
1996-07-08,24.38,24.75,24.38,24.38,867,1.11043161319726,1.1272839387462,1.11043161319726,1.11043161319726,19035.3550356325,0.0,1.0
1996-07-09,24.62,25.12,24.13,24.13,6800,1.12136285139117,1.14413626429513,1.09904490674528,1.09904490674528,149296.902240254,0.0,1.0
1996-07-10,24.25,24.62,24.13,24.13,2800,1.10451052584223,1.12136285139117,1.09904490674528,1.09904490674528,61475.195040105,0.0,1.0
1996-07-11,24.25,24.62,24.13,24.13,3267,1.10451052584223,1.12136285139117,1.09904490674528,1.09904490674528,71728.3793557225,0.0,1.0
1996-07-12,24.25,24.25,24.25,24.25,267,1.10451052584223,1.10451052584223,1.10451052584223,1.10451052584223,5862.09895561001,0.0,1.0
1996-07-15,24.25,24.25,24.25,24.25,0,1.10451052584223,1.10451052584223,1.10451052584223,1.10451052584223,0,0.0,1.0
1996-07-16,24.38,24.38,24.0,24.0,467,1.11043161319726,1.11043161319726,1.09312381939025,1.09312381939025,10253.1843156175,0.0,1.0
1996-07-17,23.62,24.0,23.5,23.5,3400,1.07581602558324,1.09312381939025,1.07035040648629,1.07035040648629,74648.4511201272,0.0,1.0
1996-07-18,23.5,23.5,23.5,23.5,67,1.07035040648629,1.07035040648629,1.07035040648629,1.07035040648629,1471.0135956025,0.0,1.0
1996-07-19,24.5,24.5,24.0,24.0,1600,1.11589723229421,1.11589723229421,1.09312381939025,1.09312381939025,35128.68288006,0.0,1.0
1996-07-22,23.62,24.0,23.5,24.0,4667,1.07581602558324,1.09312381939025,1.07035040648629,1.09312381939025,102465.976875775,0.0,1.0
1996-07-23,24.5,24.5,24.5,24.5,67,1.11589723229421,1.11589723229421,1.11589723229421,1.11589723229421,1471.01359560251,0.0,1.0
1996-07-24,24.5,24.5,24.5,24.5,0,1.11589723229421,1.11589723229421,1.11589723229421,1.11589723229421,0,0.0,1.0
1996-07-25,23.5,24.5,23.5,24.0,32600,1.07035040648629,1.11589723229421,1.07035040648629,1.09312381939025,715746.913681219,0.0,1.0
1996-07-26,23.5,23.5,23.5,23.5,400,1.07035040648629,1.07035040648629,1.07035040648629,1.07035040648629,8782.17072001495,0.0,1.0
1996-07-29,24.0,24.0,23.5,23.5,800,1.09312381939025,1.09312381939025,1.07035040648629,1.07035040648629,17564.34144003,0.0,1.0
1996-07-30,24.0,24.0,23.75,24.0,3467,1.09312381939025,1.09312381939025,1.08173711293827,1.09312381939025,76119.4647157299,0.0,1.0
1996-07-31,24.25,24.5,23.75,23.75,2267,1.10451052584223,1.11589723229421,1.08173711293827,1.08173711293827,49772.952555685,0.0,1.0
1996-08-01,24.5,24.5,24.5,24.5,267,1.11589723229421,1.11589723229421,1.11589723229421,1.11589723229421,5862.09895561002,0.0,1.0
1996-08-02,23.75,23.87,23.75,23.75,1067,1.08173711293827,1.08720273203522,1.08173711293827,1.08173711293827,23426.4403956399,0.0,1.0
1996-08-05,24.5,24.5,23.75,24.5,25400,1.11589723229421,1.11589723229421,1.08173711293827,1.11589723229421,557667.840720953,0.0,1.0
1996-08-06,24.0,24.0,24.0,24.0,1000,1.09312381939025,1.09312381939025,1.09312381939025,1.09312381939025,21955.4268000375,0.0,1.0
1996-08-07,23.87,23.87,23.75,23.75,467,1.09266835113217,1.09266835113217,1.08717525510637,1.08717525510637,10201.8970243347,0.12,1.0
1996-08-08,23.75,23.87,23.75,23.75,9067,1.08717525510637,1.09266835113217,1.08717525510637,1.08717525510637,198074.09062022,0.0,1.0
1996-08-09,24.38,24.38,23.75,23.75,667,1.11601400924182,1.11601400924182,1.08717525510637,1.08717525510637,14571.0178056344,0.0,1.0
1996-08-12,23.75,24.13,23.75,23.75,1667,1.08717525510637,1.10457005918807,1.08717525510637,1.08717525510637,36416.6217121327,0.0,1.0
1996-08-13,23.75,24.5,23.75,24.5,1267,1.08717525510637,1.12150710526763,1.08717525510637,1.12150710526763,27678.3801495333,0.0,1.0
1996-08-14,24.5,24.5,23.75,23.75,2067,1.12150710526763,1.12150710526763,1.08717525510637,1.08717525510637,45154.8632747317,0.0,1.0
1996-08-15,24.13,24.13,24.13,24.13,867,1.10457005918807,1.10457005918807,1.10457005918807,1.10457005918807,18940.1385869341,0.0,1.0
1996-08-16,24.5,24.5,23.75,24.13,1267,1.12150710526763,1.12150710526763,1.08717525510637,1.10457005918807,27678.3801495332,0.0,1.0
1996-08-19,24.5,24.5,24.5,24.5,0,1.12150710526763,1.12150710526763,1.12150710526763,1.12150710526763,0,0.0,1.0
1996-08-20,24.0,24.0,23.87,24.0,14067,1.09861920516012,1.09861920516012,1.09266835113217,1.09861920516012,307302.110152712,0.0,1.0
1996-08-21,24.5,24.5,23.75,23.75,4067,1.12150710526763,1.12150710526763,1.08717525510637,1.08717525510637,88846.0710877281,0.0,1.0
1996-08-22,23.87,23.87,23.75,23.75,1867,1.09266835113217,1.09266835113217,1.08717525510637,1.08717525510637,40785.7424934323,0.0,1.0
1996-08-23,24.0,24.5,24.0,24.5,200,1.09861920516012,1.12150710526763,1.09861920516012,1.12150710526763,4369.12078129966,0.0,1.0
1996-08-26,23.75,24.0,23.75,24.0,400,1.08717525510637,1.09861920516012,1.08717525510637,1.09861920516012,8738.24156259932,0.0,1.0
1996-08-27,23.75,24.5,23.75,23.75,2800,1.08717525510637,1.12150710526763,1.08717525510637,1.08717525510637,61167.6909381952,0.0,1.0
1996-08-28,24.5,24.5,23.75,23.75,1067,1.12150710526763,1.12150710526763,1.08717525510637,1.08717525510637,23309.2593682336,0.0,1.0
1996-08-29,24.0,24.13,23.75,23.75,3000,1.09861920516012,1.10457005918807,1.08717525510637,1.08717525510637,65536.811719495,0.0,1.0
1996-08-30,23.87,23.87,23.75,23.75,2467,1.09266835113217,1.09266835113217,1.08717525510637,1.08717525510637,53893.1048373313,0.0,1.0
1996-09-03,23.87,23.87,23.87,23.87,0,1.09266835113217,1.09266835113217,1.09266835113217,1.09266835113217,0,0.0,1.0
1996-09-04,23.75,23.75,23.75,23.75,67,1.08717525510637,1.08717525510637,1.08717525510637,1.08717525510637,1463.65546173539,0.0,1.0
1996-09-05,24.5,24.5,24.0,24.0,1867,1.12150710526763,1.12150710526763,1.09861920516012,1.09861920516012,40785.7424934321,0.0,1.0
1996-09-06,23.75,23.75,23.75,23.75,267,1.08717525510637,1.08717525510637,1.08717525510637,1.08717525510637,5832.77624303505,0.0,1.0
1996-09-09,24.5,24.5,24.5,24.5,267,1.12150710526763,1.12150710526763,1.12150710526763,1.12150710526763,5832.77624303501,0.0,1.0
1996-09-10,24.5,24.5,23.75,24.13,2067,1.12150710526763,1.12150710526763,1.08717525510637,1.10457005918807,45154.8632747317,0.0,1.0
1996-09-11,24.25,24.25,23.75,23.75,4800,1.11006315521387,1.11006315521387,1.08717525510637,1.08717525510637,104858.898751192,0.0,1.0
1996-09-12,24.13,24.13,24.13,24.13,400,1.10457005918807,1.10457005918807,1.10457005918807,1.10457005918807,8738.24156259933,0.0,1.0
1996-09-13,23.75,24.0,23.75,23.75,2400,1.08717525510637,1.09861920516012,1.08717525510637,1.08717525510637,52429.4493755959,0.0,1.0
1996-09-16,24.0,24.5,23.75,23.75,79000,1.09861920516012,1.12150710526763,1.08717525510637,1.08717525510637,1725802.70861337,0.0,1.0
1996-09-17,23.87,24.5,23.75,23.75,10867,1.09266835113217,1.12150710526763,1.08717525510637,1.08717525510637,237396.177651917,0.0,1.0
1996-09-18,24.0,24.0,23.75,23.75,2267,1.09861920516012,1.09861920516012,1.08717525510637,1.08717525510637,49523.9840560317,0.0,1.0
1996-09-19,24.13,24.13,23.87,24.13,1200,1.10457005918807,1.10457005918807,1.09266835113217,1.10457005918807,26214.724687798,0.0,1.0
1996-09-20,23.75,24.13,23.75,23.75,4667,1.08717525510637,1.10457005918807,1.08717525510637,1.08717525510637,101953.433431628,0.0,1.0
1996-09-23,23.87,24.13,23.75,23.75,4267,1.09266835113217,1.10457005918807,1.08717525510637,1.08717525510637,93215.1918690283,0.0,1.0
1996-09-24,23.75,24.5,23.75,24.5,2667,1.08717525510637,1.12150710526763,1.08717525510637,1.12150710526763,58262.225618631,0.0,1.0
1996-09-25,24.0,24.5,23.75,24.5,4200,1.09861920516012,1.12150710526763,1.08717525510637,1.12150710526763,91751.536407293,0.0,1.0
1996-09-26,25.0,25.0,24.0,24.75,2000,1.14439500537513,1.14439500537513,1.09861920516012,1.13295105532138,43691.2078129965,0.0,1.0
1996-09-27,24.88,24.88,24.88,24.88,67,1.13890190934933,1.13890190934933,1.13890190934933,1.13890190934933,1463.65546173538,0.0,1.0
1996-09-30,24.0,24.0,24.0,24.0,267,1.09861920516012,1.09861920516012,1.09861920516012,1.09861920516012,5832.77624303505,0.0,1.0
1996-10-01,24.0,24.0,24.0,24.0,1200,1.09861920516012,1.09861920516012,1.09861920516012,1.09861920516012,26214.724687798,0.0,1.0
1996-10-02,25.0,25.0,24.25,24.62,15467,1.14439500537513,1.14439500537513,1.11006315521387,1.12700020129343,337885.955621808,0.0,1.0
1996-10-03,24.88,24.88,24.88,24.88,600,1.13890190934933,1.13890190934933,1.13890190934933,1.13890190934933,13107.3623438989,0.0,1.0
1996-10-04,24.25,24.25,24.25,24.25,400,1.11006315521387,1.11006315521387,1.11006315521387,1.11006315521387,8738.24156259934,0.0,1.0
1996-10-07,24.25,24.88,24.25,24.88,667,1.11006315521387,1.13890190934933,1.11006315521387,1.13890190934933,14571.0178056344,0.0,1.0
1996-10-08,24.62,24.88,24.5,24.5,66400,1.12700020129343,1.13890190934933,1.12150710526763,1.12150710526763,1450548.09939148,0.0,1.0
1996-10-09,24.62,25.0,24.62,24.62,3400,1.12700020129343,1.14439500537513,1.12700020129343,1.12700020129343,74275.0532820939,0.0,1.0
1996-10-10,24.75,24.75,24.62,24.62,2400,1.13295105532138,1.13295105532138,1.12700020129343,1.12700020129343,52429.4493755957,0.0,1.0
1996-10-11,24.62,24.62,24.62,24.62,4200,1.12700020129343,1.12700020129343,1.12700020129343,1.12700020129343,91751.5364072924,0.0,1.0
1996-10-14,24.75,25.0,24.75,25.0,2600,1.13295105532138,1.14439500537513,1.13295105532138,1.14439500537513,56798.5701568953,0.0,1.0
1996-10-15,24.62,25.0,24.62,24.62,28867,1.12700020129343,1.14439500537513,1.12700020129343,1.12700020129343,630617.047968883,0.0,1.0
1996-10-16,24.88,25.12,24.88,25.12,24467,1.13890190934933,1.14988810140093,1.13890190934933,1.14988810140093,534496.390780292,0.0,1.0
1996-10-17,25.5,25.5,24.88,25.12,23467,1.16728290548263,1.16728290548263,1.13890190934933,1.14988810140093,512650.786873795,0.0,1.0
1996-10-18,24.88,25.63,24.88,25.37,16867,1.13890190934933,1.17323375951058,1.13890190934933,1.16133205145468,368469.801090905,0.0,1.0
1996-10-21,25.0,25.63,25.0,25.63,3200,1.14439500537513,1.17323375951058,1.14439500537513,1.17323375951058,69905.9325007943,0.0,1.0
1996-10-22,25.0,25.5,25.0,25.5,4800,1.14439500537513,1.16728290548263,1.14439500537513,1.16728290548263,104858.898751192,0.0,1.0
1996-10-23,25.31,25.31,25.31,25.31,67,1.15858550344178,1.15858550344178,1.15858550344178,1.15858550344178,1463.65546173538,0.0,1.0
1996-10-24,25.37,25.63,25.0,25.63,16600,1.16133205145468,1.17323375951058,1.14439500537513,1.17323375951058,362637.024847871,0.0,1.0
1996-10-25,25.5,26.0,25.0,25.0,19867,1.16728290548263,1.19017080559013,1.14439500537513,1.14439500537513,434006.612810401,0.0,1.0
1996-10-28,25.75,25.88,25.5,25.5,11667,1.17872685553638,1.18467770956433,1.16728290548263,1.16728290548263,254872.660777116,0.0,1.0
1996-10-29,25.5,26.12,25.5,26.12,2867,1.16728290548263,1.19566390161593,1.16728290548263,1.19566390161593,62631.3463999306,0.0,1.0
1996-10-30,25.75,26.12,25.5,25.5,2467,1.17872685553638,1.19566390161593,1.16728290548263,1.16728290548263,53893.1048373313,0.0,1.0
1996-10-31,25.81,26.12,25.81,26.12,267,1.18147340354928,1.19566390161593,1.18147340354928,1.19566390161593,5832.77624303505,0.0,1.0
1996-11-01,26.12,26.12,25.5,25.81,2267,1.19566390161593,1.19566390161593,1.16728290548263,1.18147340354928,49523.9840560317,0.0,1.0
1996-11-04,26.12,26.12,26.12,26.12,200,1.19566390161593,1.19566390161593,1.19566390161593,1.19566390161593,4369.12078129967,0.0,1.0
1996-11-05,25.81,26.12,25.5,26.12,1400,1.18147340354928,1.19566390161593,1.16728290548263,1.19566390161593,30583.8454690976,0.0,1.0
1996-11-06,26.0,26.12,25.5,25.5,3000,1.19612165961808,1.20164222112401,1.17311932001004,1.17311932001004,65210.7579298458,0.13,1.0
1996-11-07,26.0,26.0,25.63,25.63,1067,1.19612165961808,1.19612165961808,1.17909992830813,1.17909992830813,23193.2929037151,0.0,1.0
1996-11-08,26.0,26.12,26.0,26.06,2467,1.19612165961808,1.20164222112401,1.19612165961808,1.19888194037105,53624.9799376432,0.0,1.0
1996-11-11,26.12,26.12,26.12,26.12,1067,1.20164222112401,1.20164222112401,1.20164222112401,1.20164222112401,23193.2929037151,0.0,1.0
1996-11-12,26.25,26.25,26.25,26.25,267,1.2076228294221,1.2076228294221,1.2076228294221,1.2076228294221,5803.75745575627,0.0,1.0
1996-11-13,25.75,26.25,25.75,25.75,9800,1.18462048981406,1.2076228294221,1.18462048981406,1.18462048981406,213021.809237496,0.0,1.0
1996-11-14,25.75,26.25,25.75,26.25,1800,1.18462048981406,1.2076228294221,1.18462048981406,1.2076228294221,39126.4547579075,0.0,1.0
1996-11-15,26.0,26.25,26.0,26.25,1200,1.19612165961808,1.2076228294221,1.19612165961808,1.2076228294221,26084.3031719383,0.0,1.0
1996-11-18,25.75,25.75,25.75,25.75,1000,1.18462048981406,1.18462048981406,1.18462048981406,1.18462048981406,21736.9193099486,0.0,1.0
1996-11-19,25.75,25.75,25.75,25.75,0,1.18462048981406,1.18462048981406,1.18462048981406,1.18462048981406,0,0.0,1.0
1996-11-20,25.88,26.25,25.88,26.25,6867,1.19060109811215,1.2076228294221,1.19060109811215,1.2076228294221,149267.424901417,0.0,1.0
1996-11-21,26.0,26.5,26.0,26.5,600,1.19612165961808,1.21912399922612,1.19612165961808,1.21912399922612,13042.1515859692,0.0,1.0
1996-11-22,26.5,26.62,26.0,26.0,267,1.21912399922612,1.22464456073205,1.19612165961808,1.19612165961808,5803.75745575627,0.0,1.0
1996-11-25,26.38,26.75,26.0,26.75,9467,1.21360343772019,1.23062516903014,1.19612165961808,1.23062516903014,205783.415107283,0.0,1.0
1996-11-26,26.75,26.75,26.0,26.75,1467,1.23062516903014,1.23062516903014,1.19612165961808,1.23062516903014,31888.0606276946,0.0,1.0
1996-11-27,26.0,26.0,26.0,26.0,267,1.19612165961808,1.19612165961808,1.19612165961808,1.19612165961808,5803.75745575627,0.0,1.0
1996-11-29,26.0,26.0,26.0,26.0,0,1.19612165961808,1.19612165961808,1.19612165961808,1.19612165961808,0,0.0,1.0
1996-12-02,26.5,27.0,26.5,27.0,1800,1.21912399922612,1.24212633883416,1.21912399922612,1.24212633883416,39126.4547579075,0.0,1.0
1996-12-03,26.62,27.0,26.25,27.0,5867,1.22464456073205,1.24212633883416,1.2076228294221,1.24212633883416,127530.505591468,0.0,1.0
1996-12-04,26.62,27.0,26.25,26.5,5867,1.22464456073205,1.24212633883416,1.2076228294221,1.21912399922612,127530.505591468,0.0,1.0
1996-12-05,26.62,27.0,26.62,27.0,31067,1.22464456073205,1.24212633883416,1.22464456073205,1.24212633883416,675300.872202173,0.0,1.0
1996-12-06,26.5,26.5,26.5,26.5,2000,1.21912399922612,1.21912399922612,1.21912399922612,1.21912399922612,43473.8386198972,0.0,1.0
1996-12-09,26.75,26.75,26.0,26.75,667,1.23062516903014,1.23062516903014,1.19612165961808,1.23062516903014,14498.5251797357,0.0,1.0
1996-12-10,26.62,26.75,26.25,26.75,4467,1.22464456073205,1.23062516903014,1.2076228294221,1.23062516903014,97098.8185575403,0.0,1.0
1996-12-11,26.81,27.0,26.25,27.0,11467,1.23338544978311,1.24212633883416,1.2076228294221,1.24212633883416,249257.253727179,0.0,1.0
1996-12-12,26.5,27.0,26.25,27.0,7000,1.21912399922612,1.24212633883416,1.2076228294221,1.24212633883416,152158.43516964,0.0,1.0
1996-12-13,27.25,27.25,27.0,27.0,4800,1.25362750863818,1.25362750863818,1.24212633883416,1.24212633883416,104337.212687753,0.0,1.0
1996-12-16,27.5,27.5,26.5,27.13,26067,1.2651286784422,1.2651286784422,1.21912399922612,1.24810694713225,566616.27565243,0.0,1.0
1996-12-17,27.0,27.5,26.5,27.0,16800,1.24212633883416,1.2651286784422,1.21912399922612,1.24212633883416,365180.244407136,0.0,1.0
1996-12-18,27.13,27.5,26.5,27.5,33067,1.24810694713225,1.2651286784422,1.21912399922612,1.2651286784422,718774.71082207,0.0,1.0
1996-12-19,27.5,27.5,26.5,26.5,16467,1.2651286784422,1.2651286784422,1.21912399922612,1.21912399922612,357941.850276924,0.0,1.0
1996-12-20,26.5,27.5,26.5,27.5,4000,1.21912399922612,1.2651286784422,1.21912399922612,1.2651286784422,86947.6772397944,0.0,1.0
1996-12-23,27.0,27.0,26.5,26.5,2267,1.24212633883416,1.24212633883416,1.21912399922612,1.21912399922612,49277.5960756535,0.0,1.0
1996-12-24,26.5,26.5,26.5,26.5,1067,1.21912399922612,1.21912399922612,1.21912399922612,1.21912399922612,23193.2929037151,0.0,1.0
1996-12-26,26.87,26.87,26.87,26.87,400,1.23614573053607,1.23614573053607,1.23614573053607,1.23614573053607,8694.76772397943,0.0,1.0
1996-12-27,26.87,27.5,26.5,27.5,2200,1.23614573053607,1.2651286784422,1.21912399922612,1.2651286784422,47821.2224818869,0.0,1.0
1996-12-30,27.25,27.25,26.5,26.87,5867,1.25362750863818,1.25362750863818,1.21912399922612,1.23614573053607,127530.505591468,0.0,1.0
1996-12-31,26.5,27.25,26.5,27.25,2000,1.21912399922612,1.25362750863818,1.21912399922612,1.25362750863818,43473.8386198972,0.0,1.0
1997-01-02,26.5,26.5,26.5,26.5,0,1.21912399922612,1.21912399922612,1.21912399922612,1.21912399922612,0,0.0,1.0
1997-01-03,27.0,27.0,27.0,27.0,200,1.24212633883416,1.24212633883416,1.24212633883416,1.24212633883416,4347.38386198972,0.0,1.0
1997-01-06,27.0,27.25,26.47,26.5,18067,1.24212633883416,1.25362750863818,1.21774385884964,1.21912399922612,392720.921172841,0.0,1.0
1997-01-07,26.5,27.25,26.5,27.25,2600,1.21912399922612,1.25362750863818,1.21912399922612,1.25362750863818,56515.9902058663,0.0,1.0
1997-01-08,26.5,26.5,26.5,26.5,0,1.21912399922612,1.21912399922612,1.21912399922612,1.21912399922612,0,0.0,1.0
1997-01-09,26.5,27.25,26.38,27.25,43267,1.21912399922612,1.25362750863818,1.21360343772019,1.25362750863818,940491.287783546,0.0,1.0
1997-01-10,26.5,26.5,26.5,26.5,1000,1.21912399922612,1.21912399922612,1.21912399922612,1.21912399922612,21736.9193099486,0.0,1.0
1997-01-13,26.87,27.13,26.87,27.13,2067,1.23614573053607,1.24810694713225,1.23614573053607,1.24810694713225,44930.2122136637,0.0,1.0
1997-01-14,27.25,27.25,27.25,27.25,67,1.25362750863818,1.25362750863818,1.25362750863818,1.25362750863818,1456.37359376656,0.0,1.0
1997-01-15,27.25,27.25,27.25,27.25,0,1.25362750863818,1.25362750863818,1.25362750863818,1.25362750863818,0,0.0,1.0
1997-01-16,26.5,27.25,26.5,26.5,1067,1.21912399922612,1.25362750863818,1.21912399922612,1.21912399922612,23193.2929037151,0.0,1.0
1997-01-17,27.25,27.25,26.5,26.5,1400,1.25362750863818,1.25362750863818,1.21912399922612,1.21912399922612,30431.687033928,0.0,1.0
1997-01-20,26.87,27.25,26.87,27.25,467,1.23614573053607,1.25362750863818,1.23614573053607,1.25362750863818,10151.141317746,0.0,1.0
1997-01-21,26.5,27.25,26.5,27.25,5000,1.21912399922612,1.25362750863818,1.21912399922612,1.25362750863818,108684.596549743,0.0,1.0
1997-01-22,26.5,27.0,26.5,27.0,2267,1.21912399922612,1.24212633883416,1.21912399922612,1.24212633883416,49277.5960756535,0.0,1.0
1997-01-23,27.0,27.0,27.0,27.0,67,1.24212633883416,1.24212633883416,1.24212633883416,1.24212633883416,1456.37359376656,0.0,1.0
1997-01-24,26.75,27.0,26.75,27.0,1067,1.23062516903014,1.24212633883416,1.23062516903014,1.24212633883416,23193.2929037151,0.0,1.0
1997-01-27,26.0,26.5,26.0,26.5,32867,1.19612165961808,1.21912399922612,1.19612165961808,1.21912399922612,714427.32696008,0.0,1.0
1997-01-28,26.5,26.75,26.12,26.12,8000,1.21912399922612,1.23062516903014,1.20164222112401,1.20164222112401,173895.354479589,0.0,1.0
1997-01-29,26.87,26.87,26.25,26.25,12200,1.23614573053607,1.23614573053607,1.2076228294221,1.2076228294221,265190.415581373,0.0,1.0
1997-01-30,26.25,26.5,26.25,26.5,1000,1.2076228294221,1.21912399922612,1.2076228294221,1.21912399922612,21736.9193099486,0.0,1.0
1997-01-31,26.25,26.87,26.25,26.87,467,1.2076228294221,1.23614573053607,1.2076228294221,1.23614573053607,10151.141317746,0.0,1.0
1997-02-03,26.62,26.87,26.38,26.38,9067,1.22464456073205,1.23614573053607,1.21360343772019,1.21360343772019,197088.647383304,0.0,1.0
1997-02-04,26.75,26.75,26.38,26.38,8467,1.23062516903014,1.23062516903014,1.21360343772019,1.21360343772019,184046.495797335,0.0,1.0
1997-02-05,27.0,27.0,26.38,26.87,2000,1.24212633883416,1.24212633883416,1.21360343772019,1.23614573053607,43473.8386198972,0.0,1.0
1997-02-06,27.13,27.13,27.13,27.13,467,1.24810694713225,1.24810694713225,1.24810694713225,1.24810694713225,10151.141317746,0.0,1.0
1997-02-07,26.5,26.5,26.5,26.5,467,1.21912399922612,1.21912399922612,1.21912399922612,1.21912399922612,10151.141317746,0.0,1.0
1997-02-10,27.13,27.13,26.94,27.13,1800,1.24810694713225,1.24810694713225,1.2393660580812,1.24810694713225,39126.4547579075,0.0,1.0
1997-02-11,26.5,27.13,26.5,27.13,42600,1.21912399922612,1.24810694713225,1.21912399922612,1.24810694713225,925992.76260381,0.0,1.0
1997-02-12,27.25,27.25,27.0,27.25,4867,1.25960811693627,1.25960811693627,1.24805207916622,1.25960811693627,105291.279261191,0.13,1.0
1997-02-13,27.25,27.25,27.25,27.25,1000,1.25960811693627,1.25960811693627,1.25960811693627,1.25960811693627,21633.7126076004,0.0,1.0
1997-02-14,27.25,27.25,26.75,26.75,2200,1.25960811693627,1.25960811693627,1.23649604139616,1.23649604139616,47594.1677367209,0.0,1.0
1997-02-18,27.25,27.25,26.87,27.25,6800,1.25960811693627,1.25960811693627,1.24204293952579,1.25960811693627,147109.245731683,0.0,1.0
1997-02-19,27.0,27.0,26.75,26.87,4867,1.24805207916622,1.24805207916622,1.23649604139616,1.24204293952579,105291.279261191,0.0,1.0
1997-02-20,26.75,26.75,26.5,26.75,7000,1.23649604139616,1.23649604139616,1.2249400036261,1.23649604139616,151435.988253202,0.0,1.0
1997-02-21,26.87,27.25,26.87,27.25,1200,1.24204293952579,1.25960811693627,1.24204293952579,1.25960811693627,25960.4551291203,0.0,1.0
1997-02-24,26.75,27.25,26.5,26.5,1600,1.23649604139616,1.25960811693627,1.2249400036261,1.2249400036261,34613.9401721605,0.0,1.0
1997-02-25,26.5,27.25,26.5,26.5,267,1.2249400036261,1.25960811693627,1.2249400036261,1.2249400036261,5776.2012662293,0.0,1.0
1997-02-26,26.5,26.87,26.5,26.5,1267,1.2249400036261,1.24204293952579,1.2249400036261,1.2249400036261,27409.9138738297,0.0,1.0
1997-02-27,27.13,27.13,26.87,26.87,172800,1.25406121880665,1.25406121880665,1.24204293952579,1.24204293952579,3738305.53859333,0.0,1.0
1997-02-28,27.25,27.25,27.25,27.25,67,1.25960811693627,1.25960811693627,1.25960811693627,1.25960811693627,1449.45874470923,0.0,1.0
1997-03-03,27.25,27.25,27.25,27.25,4600,1.25960811693627,1.25960811693627,1.25960811693627,1.25960811693627,99515.0779949619,0.0,1.0
1997-03-04,27.25,27.25,27.25,27.25,0,1.25960811693627,1.25960811693627,1.25960811693627,1.25960811693627,0,0.0,1.0
1997-03-05,27.25,27.25,27.25,27.25,0,1.25960811693627,1.25960811693627,1.25960811693627,1.25960811693627,0,0.0,1.0
1997-03-06,26.5,26.87,26.5,26.75,14467,1.2249400036261,1.24204293952579,1.2249400036261,1.23649604139616,312974.920294155,0.0,1.0
1997-03-07,26.5,26.5,26.5,26.5,0,1.2249400036261,1.2249400036261,1.2249400036261,1.2249400036261,0,0.0,1.0
1997-03-10,26.5,26.75,26.5,26.75,3867,1.2249400036261,1.23649604139616,1.2249400036261,1.23649604139616,83657.5666535906,0.0,1.0
1997-03-11,26.62,26.62,26.25,26.25,13667,1.23048690175573,1.23048690175573,1.21338396585604,1.21338396585604,295667.950208074,0.0,1.0
1997-03-12,25.75,26.25,25.75,26.25,5467,1.19027189031593,1.21338396585604,1.19027189031593,1.21338396585604,118271.506825751,0.0,1.0
1997-03-13,25.63,26.12,25.5,26.12,27467,1.1847249921863,1.20737482621561,1.17871585254587,1.20737482621561,594213.184192959,0.0,1.0
1997-03-14,25.63,25.63,25.63,25.63,0,1.1847249921863,1.1847249921863,1.1847249921863,1.1847249921863,0,0.0,1.0
1997-03-17,25.63,25.63,25.5,25.5,20400,1.1847249921863,1.1847249921863,1.17871585254587,1.17871585254587,441327.737195047,0.0,1.0
1997-03-18,25.63,25.63,25.63,25.63,0,1.1847249921863,1.1847249921863,1.1847249921863,1.1847249921863,0,0.0,1.0
1997-03-19,25.63,25.63,25.5,25.5,4400,1.1847249921863,1.1847249921863,1.17871585254587,1.17871585254587,95188.3354734416,0.0,1.0
1997-03-20,26.12,26.12,25.5,25.5,1400,1.20737482621561,1.20737482621561,1.17871585254587,1.17871585254587,30287.1976506406,0.0,1.0
1997-03-21,25.81,26.12,25.5,26.12,4067,1.19304533938074,1.20737482621561,1.17871585254587,1.20737482621561,87984.3091751108,0.0,1.0
1997-03-24,25.5,25.81,25.5,25.5,3200,1.17871585254587,1.19304533938074,1.17871585254587,1.17871585254587,69227.8803443212,0.0,1.0
1997-03-25,25.63,26.12,25.5,26.12,8667,1.1847249921863,1.20737482621561,1.17871585254587,1.20737482621561,187499.387170072,0.0,1.0
1997-03-26,25.63,25.75,25.63,25.63,11267,1.1847249921863,1.19027189031593,1.1847249921863,1.1847249921863,243747.039949833,0.0,1.0
1997-03-27,25.63,25.63,25.63,25.63,200,1.1847249921863,1.1847249921863,1.1847249921863,1.1847249921863,4326.74252152007,0.0,1.0
1997-03-31,26.12,26.12,25.63,25.63,9067,1.20737482621561,1.20737482621561,1.1847249921863,1.1847249921863,196152.872213113,0.0,1.0
1997-04-01,26.12,26.25,26.0,26.0,1200,1.20737482621561,1.21338396585604,1.20182792808599,1.20182792808599,25960.4551291205,0.0,1.0
1997-04-02,25.88,25.88,25.75,25.75,30867,1.19628102995636,1.19628102995636,1.19027189031593,1.19027189031593,667767.807058799,0.0,1.0
1997-04-03,25.75,25.75,25.75,25.75,6467,1.19027189031593,1.19027189031593,1.19027189031593,1.19027189031593,139905.219433351,0.0,1.0
1997-04-04,26.12,26.12,25.94,26.12,13200,1.20737482621561,1.20737482621561,1.19905447902117,1.20737482621561,285565.006420325,0.0,1.0
1997-04-07,25.75,25.75,25.75,25.75,67,1.19027189031593,1.19027189031593,1.19027189031593,1.19027189031593,1449.45874470922,0.0,1.0
1997-04-08,25.75,25.75,25.75,25.75,0,1.19027189031593,1.19027189031593,1.19027189031593,1.19027189031593,0,0.0,1.0
1997-04-09,26.12,26.12,26.12,26.12,400,1.20737482621561,1.20737482621561,1.20737482621561,1.20737482621561,8653.48504304016,0.0,1.0
1997-04-10,26.12,26.12,25.88,26.12,28267,1.20737482621561,1.20737482621561,1.19628102995636,1.20737482621561,611520.154279041,0.0,1.0
1997-04-11,25.88,25.88,25.5,25.5,2467,1.19628102995636,1.19628102995636,1.17871585254587,1.17871585254587,53370.36900295,0.0,1.0
1997-04-14,25.5,26.12,25.5,25.5,1267,1.17871585254587,1.20737482621561,1.17871585254587,1.17871585254587,27409.9138738297,0.0,1.0
1997-04-15,25.5,26.0,25.5,25.88,8267,1.17871585254587,1.20182792808599,1.17871585254587,1.19628102995636,178845.902127032,0.0,1.0
1997-04-16,26.12,26.12,25.88,25.88,10667,1.20737482621561,1.20737482621561,1.19628102995636,1.19628102995636,230766.812385274,0.0,1.0
1997-04-17,25.63,25.63,25.63,25.63,867,1.1847249921863,1.1847249921863,1.1847249921863,1.1847249921863,18756.4288307895,0.0,1.0
1997-04-18,27.0,27.13,25.88,26.12,111400,1.24805207916622,1.25406121880665,1.19628102995636,1.20737482621561,2409995.58448667,0.0,1.0
1997-04-21,26.75,26.75,26.25,26.25,467,1.23649604139616,1.23649604139616,1.21338396585604,1.21338396585604,10102.9437877494,0.0,1.0
1997-04-22,26.62,27.25,26.25,27.25,2867,1.23048690175573,1.25960811693627,1.21338396585604,1.25960811693627,62023.8540459901,0.0,1.0
1997-04-23,26.62,26.62,26.62,26.62,0,1.23048690175573,1.23048690175573,1.23048690175573,1.23048690175573,0,0.0,1.0
1997-04-24,26.25,26.25,26.25,26.25,400,1.21338396585604,1.21338396585604,1.21338396585604,1.21338396585604,8653.48504304016,0.0,1.0
1997-04-25,26.87,27.13,26.25,26.25,600,1.24204293952579,1.25406121880665,1.21338396585604,1.21338396585604,12980.2275645602,0.0,1.0
1997-04-28,27.0,27.0,27.0,27.0,4667,1.24805207916622,1.24805207916622,1.24805207916622,1.24805207916622,100964.536739671,0.0,1.0
1997-04-29,26.87,26.87,26.87,26.87,2800,1.24204293952579,1.24204293952579,1.24204293952579,1.24204293952579,60574.3953012808,0.0,1.0
1997-04-30,26.25,26.25,26.25,26.25,467,1.21338396585604,1.21338396585604,1.21338396585604,1.21338396585604,10102.9437877494,0.0,1.0
1997-05-01,27.0,27.25,26.25,26.25,27467,1.24805207916622,1.25960811693627,1.21338396585604,1.21338396585604,594213.184192957,0.0,1.0
1997-05-02,27.0,27.0,27.0,27.0,1867,1.24805207916622,1.24805207916622,1.24805207916622,1.24805207916622,40390.1414383897,0.0,1.0
1997-05-05,27.5,27.5,27.0,27.38,25067,1.27116415470633,1.27116415470633,1.24805207916622,1.2656172565767,542292.273934719,0.0,1.0
1997-05-06,27.25,27.5,27.25,27.5,13467,1.25960811693627,1.27116415470633,1.25960811693627,1.27116415470633,291341.207686555,0.0,1.0
1997-05-07,28.25,28.25,27.5,28.0,11467,1.3058322680165,1.3058322680165,1.27116415470633,1.29427623024645,248073.782471354,0.0,1.0
1997-05-08,28.12,28.12,27.75,28.0,19200,1.3058322680165,1.3058322680165,1.28865026448997,1.30025972633222,413455.857405094,0.13,1.0
1997-05-09,27.75,28.25,27.75,28.25,1400,1.28865026448997,1.31186918817448,1.28865026448997,1.31186918817448,30147.822935788,0.0,1.0
1997-05-12,27.75,27.75,27.75,27.75,0,1.28865026448997,1.28865026448997,1.28865026448997,1.28865026448997,0,0.0,1.0
1997-05-13,28.5,28.5,28.0,28.0,2467,1.32347865001673,1.32347865001673,1.30025972633222,1.30025972633222,53124.7708447063,0.0,1.0
1997-05-14,28.75,28.88,28.37,28.5,19200,1.33508811185898,1.34112503201695,1.31744172985876,1.32347865001673,413455.857405092,0.0,1.0
1997-05-15,29.62,30.0,29.62,29.75,29067,1.37548903907002,1.39313542107024,1.37548903907002,1.38152595922799,625933.406624676,0.0,1.0
1997-05-16,29.62,30.0,29.62,30.0,667,1.37548903907002,1.39313542107024,1.37548903907002,1.39313542107024,14363.2842129789,0.0,1.0
1997-05-19,30.0,30.0,29.62,29.62,667,1.39313542107024,1.39313542107024,1.37548903907002,1.37548903907002,14363.284212979,0.0,1.0
1997-05-20,29.62,30.0,29.62,30.0,1267,1.37548903907002,1.39313542107024,1.37548903907002,1.39313542107024,27283.779756888,0.0,1.0
1997-05-21,30.0,30.0,29.87,30.0,8000,1.39313542107024,1.39313542107024,1.38709850091227,1.39313542107024,172273.273918788,0.0,1.0
1997-05-22,29.81,30.0,29.62,30.0,667,1.38431223007013,1.39313542107024,1.37548903907002,1.39313542107024,14363.284212979,0.0,1.0
1997-05-23,29.69,29.81,29.62,29.81,12467,1.37873968838585,1.38431223007013,1.37548903907002,1.38431223007013,268466.363243191,0.0,1.0
1997-05-27,29.69,30.0,29.5,30.0,95200,1.37873968838585,1.39313542107024,1.36991649738573,1.39313542107024,2050051.95963358,0.0,1.0
1997-05-28,29.38,30.0,29.38,30.0,2267,1.36434395570145,1.39313542107024,1.36434395570145,1.39313542107024,48817.9389967368,0.0,1.0
1997-05-29,30.0,30.0,29.38,30.0,1667,1.39313542107024,1.39313542107024,1.36434395570145,1.39313542107024,35897.4434528275,0.0,1.0
1997-05-30,30.0,30.38,29.87,29.87,25400,1.39313542107024,1.41078180307046,1.38709850091227,1.38709850091227,546967.644692153,0.0,1.0
1997-06-02,30.62,30.88,29.75,29.75,7467,1.42192688643902,1.43400072675497,1.38152595922799,1.38152595922799,160795.56704395,0.0,1.0
1997-06-03,30.69,30.69,30.62,30.62,1267,1.42517753575485,1.42517753575485,1.42192688643902,1.42192688643902,27283.7797568882,0.0,1.0
1997-06-04,30.75,30.75,30.75,30.75,1600,1.42796380659699,1.42796380659699,1.42796380659699,1.42796380659699,34454.6547837578,0.0,1.0
1997-06-05,30.62,31.25,30.62,30.88,5600,1.42192688643902,1.4511827302815,1.42192688643902,1.43400072675497,120591.291743152,0.0,1.0
1997-06-06,31.25,31.25,30.94,30.94,267,1.4511827302815,1.4511827302815,1.43678699759711,1.43678699759711,5749.62051703956,0.0,1.0
1997-06-09,31.25,31.75,31.0,31.0,49600,1.4511827302815,1.474401653966,1.43957326843925,1.43957326843925,1068094.29829649,0.0,1.0
1997-06-10,32.0,32.0,31.12,32.0,2600,1.48601111580825,1.48601111580825,1.44514581012353,1.48601111580825,55988.8140236064,0.0,1.0
1997-06-11,31.63,32.0,31.63,32.0,1000,1.46882911228172,1.48601111580825,1.46882911228172,1.48601111580825,21534.1592398486,0.0,1.0
1997-06-12,34.75,35.75,32.0,32.25,79867,1.61371519607303,1.66015304344203,1.48601111580825,1.49762057765051,1719868.69600898,0.0,1.0
1997-06-13,36.5,36.5,35.25,35.75,16200,1.69498142896879,1.69498142896879,1.63693411975753,1.66015304344203,348853.379685547,0.0,1.0
1997-06-16,35.25,36.0,35.25,35.25,867,1.63693411975753,1.67176250528429,1.63693411975753,1.63693411975753,18670.1160609487,0.0,1.0
1997-06-17,34.0,34.5,32.5,34.0,17000,1.57888681054627,1.60210573423077,1.50923003949276,1.57888681054627,366080.707077426,0.0,1.0
1997-06-18,32.75,34.0,32.75,34.0,1067,1.52083950133501,1.57888681054627,1.52083950133501,1.57888681054627,22976.9479089184,0.0,1.0
1997-06-19,33.0,34.0,32.75,32.75,2667,1.53244896317726,1.57888681054627,1.52083950133501,1.52083950133501,57431.6026926762,0.0,1.0
1997-06-20,33.38,34.0,33.38,34.0,3267,1.55009534517749,1.57888681054627,1.55009534517749,1.57888681054627,70352.0982365851,0.0,1.0
1997-06-23,34.0,34.0,32.75,34.0,1400,1.57888681054627,1.57888681054627,1.52083950133501,1.57888681054627,30147.822935788,0.0,1.0
1997-06-24,34.0,34.0,33.25,34.0,7467,1.57888681054627,1.57888681054627,1.54405842501951,1.57888681054627,160795.567043949,0.0,1.0
1997-06-25,34.0,34.0,33.0,34.0,9600,1.57888681054627,1.57888681054627,1.53244896317726,1.57888681054627,206727.928702546,0.0,1.0
1997-06-26,35.5,35.5,33.75,34.0,16467,1.64854358159978,1.64854358159978,1.56727734870402,1.57888681054627,354603.000202587,0.0,1.0
1997-06-27,35.5,35.5,34.5,35.5,5667,1.64854358159978,1.64854358159978,1.60210573423077,1.64854358159978,122034.080412222,0.0,1.0
1997-06-30,37.0,37.0,35.5,35.5,37600,1.71820035265329,1.71820035265329,1.64854358159978,1.64854358159978,809684.387418308,0.0,1.0
1997-07-01,36.5,37.25,35.75,37.25,4600,1.69498142896879,1.72980981449555,1.66015304344203,1.72980981449555,99057.1325033034,0.0,1.0
1997-07-02,36.0,37.5,35.75,35.75,18867,1.67176250528429,1.7414192763378,1.66015304344203,1.66015304344203,406284.982378222,0.0,1.0
1997-07-03,36.0,36.0,36.0,36.0,0,1.67176250528429,1.67176250528429,1.67176250528429,1.67176250528429,0,0.0,1.0
1997-07-07,38.31,38.5,36.88,37.5,15067,1.7790339327067,1.78785712370681,1.71262781096901,1.7414192763378,324455.177266797,0.0,1.0
1997-07-08,37.0,38.5,37.0,38.5,19600,1.71820035265329,1.78785712370681,1.71820035265329,1.78785712370681,422069.521101033,0.0,1.0
1997-07-09,38.5,38.5,37.0,37.0,267,1.78785712370681,1.78785712370681,1.71820035265329,1.71820035265329,5749.62051703956,0.0,1.0
1997-07-10,37.25,38.5,37.0,37.81,11067,1.72980981449555,1.78785712370681,1.71820035265329,1.75581500902219,238318.540307404,0.0,1.0
1997-07-11,37.5,38.5,37.0,37.0,2000,1.7414192763378,1.78785712370681,1.71820035265329,1.71820035265329,43068.3184796971,0.0,1.0
1997-07-14,37.5,38.5,37.25,37.75,5067,1.7414192763378,1.78785712370681,1.72980981449555,1.75302873818005,109113.584868313,0.0,1.0
1997-07-15,37.25,38.25,37.25,37.75,1867,1.72980981449555,1.77624766186455,1.72980981449555,1.75302873818005,40204.2753007972,0.0,1.0
1997-07-16,37.37,38.25,36.75,37.25,42667,1.73538235617983,1.77624766186455,1.70659089081104,1.72980981449555,918797.972286617,0.0,1.0
1997-07-17,37.25,38.0,37.25,38.0,200,1.72980981449555,1.7646382000223,1.72980981449555,1.7646382000223,4306.8318479697,0.0,1.0
1997-07-18,36.5,36.5,36.5,36.5,67,1.69498142896879,1.69498142896879,1.69498142896879,1.69498142896879,1442.78866906985,0.0,1.0
1997-07-21,37.25,37.25,37.25,37.25,400,1.72980981449555,1.72980981449555,1.72980981449555,1.72980981449555,8613.66369593941,0.0,1.0
1997-07-22,36.5,36.5,36.5,36.5,1067,1.69498142896879,1.69498142896879,1.69498142896879,1.69498142896879,22976.9479089184,0.0,1.0
1997-07-23,36.75,38.0,36.75,36.75,19000,1.70659089081104,1.7646382000223,1.70659089081104,1.70659089081104,409149.025557123,0.0,1.0
1997-07-24,38.0,38.0,38.0,38.0,67,1.7646382000223,1.7646382000223,1.7646382000223,1.7646382000223,1442.78866906986,0.0,1.0
1997-07-25,37.0,37.0,36.75,36.75,1067,1.71820035265329,1.71820035265329,1.70659089081104,1.70659089081104,22976.9479089185,0.0,1.0
1997-07-28,36.88,36.88,36.88,36.88,2067,1.71262781096901,1.71262781096901,1.71262781096901,1.71262781096901,44511.1071487671,0.0,1.0
1997-07-29,36.88,37.0,36.75,36.88,3667,1.71262781096901,1.71820035265329,1.70659089081104,1.71262781096901,78965.7619325249,0.0,1.0
1997-07-30,37.0,37.0,36.88,36.88,2667,1.71820035265329,1.71820035265329,1.71262781096901,1.71262781096901,57431.6026926763,0.0,1.0
1997-07-31,37.0,37.0,37.0,37.0,0,1.71820035265329,1.71820035265329,1.71820035265329,1.71820035265329,0,0.0,1.0
1997-08-01,36.88,38.25,36.88,36.88,467,1.71262781096901,1.77624766186455,1.71262781096901,1.71262781096901,10056.4523650093,0.0,1.0
1997-08-04,37.0,37.0,37.0,37.0,267,1.71820035265329,1.71820035265329,1.71820035265329,1.71820035265329,5749.62051703958,0.0,1.0
1997-08-05,37.0,37.0,36.88,36.88,7067,1.71820035265329,1.71820035265329,1.71262781096901,1.71262781096901,152181.90334801,0.0,1.0
1997-08-06,36.88,36.88,36.88,36.88,1267,1.71262781096901,1.71262781096901,1.71262781096901,1.71262781096901,27283.7797568882,0.0,1.0
1997-08-07,36.88,38.0,36.88,36.88,1200,1.71866473112699,1.77085845398117,1.71866473112699,1.71866473112699,25750.2229483581,0.13,1.0
1997-08-08,36.75,37.37,36.75,36.75,5867,1.71260653115284,1.74149948487569,1.71260653115284,1.71260653115284,125897.131698348,0.0,1.0
1997-08-11,36.25,37.63,36.25,36.5,21800,1.68930576202151,1.75361588482398,1.68930576202151,1.70095614658717,467795.716895174,0.0,1.0
1997-08-12,36.38,36.38,36.38,36.38,1000,1.69536396199565,1.69536396199565,1.69536396199565,1.69536396199565,21458.5191236319,0.0,1.0
1997-08-13,36.38,36.38,36.38,36.38,0,1.69536396199565,1.69536396199565,1.69536396199565,1.69536396199565,0,0.0,1.0
1997-08-14,37.5,38.0,36.25,36.25,2067,1.74755768484984,1.77085845398117,1.68930576202151,1.68930576202151,44354.7590285469,0.0,1.0
1997-08-15,38.25,38.25,36.25,36.25,1400,1.78250883854683,1.78250883854683,1.68930576202151,1.68930576202151,30041.9267730846,0.0,1.0
1997-08-18,36.5,36.62,36.5,36.5,2000,1.70095614658717,1.70654833117869,1.70095614658717,1.70095614658717,42917.0382472638,0.0,1.0
1997-08-19,36.62,36.62,36.62,36.62,467,1.70654833117869,1.70654833117869,1.70654833117869,1.70654833117869,10021.1284307361,0.0,1.0
1997-08-20,36.5,38.25,36.5,38.25,3400,1.70095614658717,1.78250883854683,1.70095614658717,1.78250883854683,72958.9650203484,0.0,1.0
1997-08-21,36.75,36.75,36.5,36.5,2800,1.71260653115284,1.71260653115284,1.70095614658717,1.70095614658717,60083.8535461691,0.0,1.0
1997-08-22,36.0,37.5,35.75,36.25,17800,1.67765537745584,1.74755768484984,1.66600499289018,1.68930576202151,381961.640400647,0.0,1.0
1997-08-25,36.75,36.75,36.5,36.5,2000,1.71260653115284,1.71260653115284,1.70095614658717,1.70095614658717,42917.0382472637,0.0,1.0
1997-08-26,35.75,35.75,35.75,35.75,67,1.66600499289018,1.66600499289018,1.66600499289018,1.66600499289018,1437.72078128333,0.0,1.0
1997-08-27,37.0,37.75,37.0,37.25,1600,1.7242569157185,1.7592080694155,1.7242569157185,1.73590730028417,34333.630597811,0.0,1.0
1997-08-28,37.0,37.0,37.0,37.0,0,1.7242569157185,1.7242569157185,1.7242569157185,1.7242569157185,0,0.0,1.0
1997-08-29,37.25,37.5,36.0,37.0,4667,1.73590730028417,1.74755768484984,1.67765537745584,1.7242569157185,100146.90874999,0.0,1.0
1997-09-02,37.0,37.75,35.75,37.75,1800,1.7242569157185,1.7592080694155,1.66600499289018,1.7592080694155,38625.3344225374,0.0,1.0
1997-09-03,35.75,37.75,35.75,36.88,1200,1.66600499289018,1.7592080694155,1.66600499289018,1.71866473112699,25750.2229483582,0.0,1.0
1997-09-04,36.25,36.5,36.25,36.5,667,1.68930576202151,1.70095614658717,1.68930576202151,1.70095614658717,14312.8322554624,0.0,1.0
1997-09-05,37.12,37.12,37.0,37.0,1200,1.72984910031002,1.72984910031002,1.7242569157185,1.7242569157185,25750.2229483583,0.0,1.0
1997-09-08,36.25,37.25,36.25,37.25,4867,1.68930576202151,1.73590730028417,1.68930576202151,1.73590730028417,104438.612574716,0.0,1.0
1997-09-09,37.81,37.81,37.81,37.81,667,1.76200416171126,1.76200416171126,1.76200416171126,1.76200416171126,14312.8322554625,0.0,1.0
1997-09-10,36.25,36.25,36.25,36.25,200,1.68930576202151,1.68930576202151,1.68930576202151,1.68930576202151,4291.70382472636,0.0,1.0
1997-09-11,37.25,38.25,37.25,38.25,867,1.73590730028417,1.78250883854683,1.73590730028417,1.78250883854683,18604.5360801888,0.0,1.0
1997-09-12,37.25,38.25,37.25,37.25,5867,1.73590730028417,1.78250883854683,1.73590730028417,1.73590730028417,125897.131698348,0.0,1.0
1997-09-15,37.0,37.0,37.0,37.0,600,1.7242569157185,1.7242569157185,1.7242569157185,1.7242569157185,12875.1114741791,0.0,1.0
1997-09-16,37.75,37.88,37.0,37.09,3200,1.7592080694155,1.76526626938965,1.7242569157185,1.72845105416214,68667.261195622,0.0,1.0
1997-09-17,38.5,39.5,37.75,39.5,4667,1.7941592231125,1.84076076137516,1.7592080694155,1.84076076137516,100146.90874999,0.0,1.0
1997-09-18,40.25,40.25,37.75,37.75,667,1.87571191507216,1.87571191507216,1.7592080694155,1.7592080694155,14312.8322554624,0.0,1.0
1997-09-19,39.5,39.5,38.25,38.25,1000,1.84076076137516,1.84076076137516,1.78250883854683,1.78250883854683,21458.5191236319,0.0,1.0
1997-09-22,41.0,41.0,38.38,38.38,667,1.91066306876915,1.91066306876915,1.78856703852098,1.78856703852098,14312.8322554625,0.0,1.0
1997-09-23,39.75,40.25,39.0,39.75,14800,1.85241114594083,1.87571191507216,1.81745999224383,1.85241114594083,317586.083029751,0.0,1.0
1997-09-24,40.25,40.25,39.0,39.0,11200,1.87571191507216,1.87571191507216,1.81745999224383,1.81745999224383,240335.414184676,0.0,1.0
1997-09-25,39.38,39.38,39.38,39.38,67,1.83516857678364,1.83516857678364,1.83516857678364,1.83516857678364,1437.72078128333,0.0,1.0
1997-09-26,39.38,39.38,39.38,39.38,0,1.83516857678364,1.83516857678364,1.83516857678364,1.83516857678364,0,0.0,1.0
1997-09-29,39.38,39.38,39.38,39.38,0,1.83516857678364,1.83516857678364,1.83516857678364,1.83516857678364,0,0.0,1.0
1997-09-30,41.25,41.75,40.0,41.75,2000,1.92231345333482,1.94561422246615,1.86406153050649,1.94561422246615,42917.0382472637,0.0,1.0
1997-10-01,40.0,40.75,40.0,40.75,4867,1.86406153050649,1.89901268420349,1.86406153050649,1.89901268420349,104438.612574716,0.0,1.0
1997-10-02,40.88,41.5,40.0,40.0,21600,1.90507088417763,1.93396383790048,1.86406153050649,1.86406153050649,463504.013070449,0.0,1.0
1997-10-03,40.88,40.88,40.88,40.88,0,1.90507088417763,1.90507088417763,1.90507088417763,1.90507088417763,0,0.0,1.0
1997-10-06,42.0,42.0,40.0,40.0,1200,1.95726460703182,1.95726460703182,1.86406153050649,1.86406153050649,25750.2229483582,0.0,1.0
1997-10-07,42.0,42.0,40.0,41.0,2600,1.95726460703182,1.95726460703182,1.86406153050649,1.91066306876915,55792.1497214427,0.0,1.0
1997-10-08,40.0,40.0,40.0,40.0,1267,1.86406153050649,1.86406153050649,1.86406153050649,1.86406153050649,27187.9437296416,0.0,1.0
1997-10-09,41.0,41.25,40.0,40.0,800,1.91066306876915,1.92231345333482,1.86406153050649,1.86406153050649,17166.8152989055,0.0,1.0
1997-10-10,42.0,42.0,42.0,42.0,2667,1.95726460703182,1.95726460703182,1.95726460703182,1.95726460703182,57229.870502726,0.0,1.0
1997-10-13,42.75,42.75,40.88,40.88,2400,1.99221576072881,1.99221576072881,1.90507088417763,1.90507088417763,51500.4458967165,0.0,1.0
1997-10-14,40.5,40.5,40.5,40.5,200,1.88736229963782,1.88736229963782,1.88736229963782,1.88736229963782,4291.70382472638,0.0,1.0
1997-10-15,41.5,42.75,41.0,42.75,2867,1.93396383790048,1.99221576072881,1.91066306876915,1.99221576072881,61521.5743274527,0.0,1.0
1997-10-16,41.0,41.62,40.5,41.62,2667,1.91066306876915,1.939556022492,1.88736229963782,1.939556022492,57229.8705027263,0.0,1.0
1997-10-17,41.0,41.12,41.0,41.0,24600,1.91066306876915,1.91625525336067,1.91066306876915,1.91066306876915,527879.570441345,0.0,1.0
1997-10-20,40.75,41.75,40.75,41.75,1200,1.89901268420349,1.94561422246615,1.89901268420349,1.94561422246615,25750.2229483582,0.0,1.0
1997-10-21,41.12,42.0,41.12,42.0,867,1.91625525336067,1.95726460703182,1.91625525336067,1.95726460703182,18604.5360801888,0.0,1.0
1997-10-22,41.25,41.25,41.0,41.19,35800,1.92231345333482,1.92231345333482,1.91066306876915,1.91951736103906,768214.98462602,0.0,1.0
1997-10-23,40.5,41.0,40.25,40.25,1400,1.88736229963782,1.91066306876915,1.87571191507216,1.87571191507216,30041.9267730846,0.0,1.0
1997-10-24,41.75,41.75,40.5,40.5,15200,1.94561422246615,1.94561422246615,1.88736229963782,1.88736229963782,326169.490679204,0.0,1.0
1997-10-27,40.25,40.25,40.25,40.25,467,1.87571191507216,1.87571191507216,1.87571191507216,1.87571191507216,10021.1284307361,0.0,1.0
1997-10-28,40.0,41.0,39.75,40.0,7000,1.86406153050649,1.91066306876915,1.85241114594083,1.86406153050649,150209.633865423,0.0,1.0
1997-10-29,40.88,40.88,40.25,40.75,3867,1.90507088417763,1.90507088417763,1.87571191507216,1.89901268420349,82980.0934510846,0.0,1.0
1997-10-30,40.0,41.0,40.0,41.0,1200,1.86406153050649,1.91066306876915,1.86406153050649,1.91066306876915,25750.2229483582,0.0,1.0
1997-10-31,41.25,41.25,40.63,41.25,4867,1.92231345333482,1.92231345333482,1.89342049961197,1.92231345333482,104438.612574716,0.0,1.0
1997-11-03,41.5,41.5,40.0,40.0,6867,1.93396383790048,1.93396383790048,1.86406153050649,1.86406153050649,147355.65082198,0.0,1.0
1997-11-04,41.5,41.5,40.25,40.25,3600,1.93396383790048,1.93396383790048,1.87571191507216,1.87571191507216,77250.6688450748,0.0,1.0
1997-11-05,41.0,41.25,41.0,41.25,6667,1.91066306876915,1.92231345333482,1.91066306876915,1.92231345333482,143063.946997254,0.0,1.0
1997-11-06,41.12,41.12,41.12,41.12,2600,1.92277946871745,1.92277946871745,1.92277946871745,1.92277946871745,55602.8404397897,0.14,1.0
1997-11-07,41.0,41.0,40.75,40.75,667,1.91716824458695,1.91716824458695,1.90547819431508,1.90547819431508,14264.2671435922,0.0,1.0
1997-11-10,40.63,40.63,40.63,40.63,200,1.89986697018458,1.89986697018458,1.89986697018458,1.89986697018458,4277.14157229152,0.0,1.0
1997-11-11,41.5,41.5,41.5,41.5,67,1.94054834513069,1.94054834513069,1.94054834513069,1.94054834513069,1432.84242671766,0.0,1.0
1997-11-12,41.0,41.0,41.0,41.0,200,1.91716824458695,1.91716824458695,1.91716824458695,1.91716824458695,4277.14157229152,0.0,1.0
1997-11-13,40.75,41.0,40.75,41.0,1267,1.90547819431508,1.91716824458695,1.90547819431508,1.91716824458695,27095.6918604668,0.0,1.0
1997-11-14,40.75,40.75,40.25,40.25,200,1.90547819431508,1.90547819431508,1.88209809377133,1.88209809377133,4277.14157229152,0.0,1.0
1997-11-17,42.0,42.0,42.0,42.0,867,1.96392844567443,1.96392844567443,1.96392844567443,1.96392844567443,18541.4087158838,0.0,1.0
1997-11-18,42.0,42.0,42.0,42.0,0,1.96392844567443,1.96392844567443,1.96392844567443,1.96392844567443,0,0.0,1.0
1997-11-19,41.0,42.0,41.0,42.0,2000,1.91716824458695,1.96392844567443,1.91716824458695,1.96392844567443,42771.4157229152,0.0,1.0
1997-11-20,41.25,41.62,40.5,41.0,75267,1.92885829485882,1.94615956926119,1.8937881440432,1.91716824458695,1609638.07360833,0.0,1.0
1997-11-21,41.0,42.0,41.0,42.0,20067,1.91716824458695,1.96392844567443,1.91716824458695,1.96392844567443,429146.99965587,0.0,1.0
1997-11-24,40.5,41.87,40.5,41.0,1067,1.8937881440432,1.95784961953306,1.8937881440432,1.91716824458695,22818.5502881753,0.0,1.0
1997-11-25,41.19,41.87,41.19,41.87,667,1.92605268279357,1.95784961953306,1.92605268279357,1.95784961953306,14264.2671435922,0.0,1.0
1997-11-26,41.0,41.0,40.5,40.5,600,1.91716824458695,1.91716824458695,1.8937881440432,1.8937881440432,12831.4247168746,0.0,1.0
1997-11-28,41.87,41.87,41.0,41.44,1467,1.95784961953306,1.95784961953306,1.91716824458695,1.93774273306544,31372.8334327584,0.0,1.0
1997-12-01,41.87,42.25,41.87,42.0,3000,1.95784961953306,1.97561849594631,1.95784961953306,1.96392844567443,64157.1235843729,0.0,1.0
1997-12-02,42.38,42.38,42.0,42.0,800,1.98169732208768,1.98169732208768,1.96392844567443,1.96392844567443,17108.5662891661,0.0,1.0
1997-12-03,44.0,44.0,42.25,42.5,8267,2.05744884784941,2.05744884784941,1.97561849594631,1.98730854621818,176795.64689067,0.0,1.0
1997-12-04,45.5,45.5,43.25,43.25,3000,2.12758914948064,2.12758914948064,2.02237869703379,2.02237869703379,64157.1235843728,0.0,1.0
1997-12-05,47.0,47.0,44.0,45.5,17600,2.19772945111187,2.19772945111187,2.05744884784941,2.12758914948064,376388.458361654,0.0,1.0
1997-12-08,46.94,47.0,46.56,47.0,3800,2.19492383904662,2.19772945111187,2.17715496263337,2.19772945111187,81265.6898735389,0.0,1.0
1997-12-09,46.94,46.94,46.69,46.69,1267,2.19492383904662,2.19492383904662,2.18323378877475,2.18323378877475,27095.6918604668,0.0,1.0
1997-12-10,46.06,46.88,46.06,46.69,2000,2.15377486208963,2.19211822698137,2.15377486208963,2.18323378877475,42771.4157229152,0.0,1.0
1997-12-11,46.0,46.0,44.75,46.0,3467,2.15096925002438,2.15096925002438,2.09251899866502,2.15096925002438,74144.2491556736,0.0,1.0
1997-12-12,44.0,44.25,44.0,44.25,2200,2.05744884784941,2.06913889812128,2.05744884784941,2.06913889812128,47048.5572952067,0.0,1.0
1997-12-15,43.75,44.25,43.63,44.25,1800,2.04575879757754,2.06913889812128,2.04014757344704,2.06913889812128,38494.2741506236,0.0,1.0
1997-12-16,43.0,43.25,43.0,43.25,1000,2.01068864676192,2.02237869703379,2.01068864676192,2.02237869703379,21385.7078614576,0.0,1.0
1997-12-17,42.88,43.19,42.81,43.19,2200,2.00507742263142,2.01957308496854,2.0018042085553,2.01957308496854,47048.5572952068,0.0,1.0
1997-12-18,42.25,43.0,42.25,43.0,4600,1.97561849594631,2.01068864676192,1.97561849594631,2.01068864676192,98374.2561627049,0.0,1.0
1997-12-19,41.25,42.5,41.0,42.5,5800,1.92885829485882,1.98730854621818,1.91716824458695,1.98730854621818,124037.105596454,0.0,1.0
1997-12-22,41.5,41.5,41.0,41.5,5467,1.94054834513069,1.94054834513069,1.91716824458695,1.94054834513069,116915.664878589,0.0,1.0
1997-12-23,41.0,41.5,41.0,41.5,400,1.91716824458695,1.94054834513069,1.91716824458695,1.94054834513069,8554.28314458304,0.0,1.0
1997-12-24,41.0,41.0,41.0,41.0,67,1.91716824458695,1.91716824458695,1.91716824458695,1.91716824458695,1432.84242671766,0.0,1.0
1997-12-26,42.0,42.0,41.25,41.25,1067,1.96392844567443,1.96392844567443,1.92885829485882,1.92885829485882,22818.5502881753,0.0,1.0
1997-12-29,42.38,42.5,42.0,42.0,2867,1.98169732208768,1.98730854621818,1.96392844567443,1.96392844567443,61312.824438799,0.0,1.0
1997-12-30,44.0,44.22,42.5,42.5,5600,2.05744884784941,2.06773609208865,1.98730854621818,1.98730854621818,119759.964024163,0.0,1.0
1997-12-31,44.62,44.69,44.5,44.5,2400,2.08644017252365,2.08971338659977,2.08082894839315,2.08082894839315,51325.6988674983,0.0,1.0
1998-01-02,44.12,44.38,44.12,44.38,2400,2.06306007197991,2.07521772426265,2.06306007197991,2.07521772426265,51325.6988674982,0.0,1.0
1998-01-05,44.31,44.31,44.12,44.12,1000,2.07194451018653,2.07194451018653,2.06306007197991,2.06306007197991,21385.7078614576,0.0,1.0
1998-01-06,44.25,44.31,43.94,44.31,6467,2.06913889812128,2.07194451018653,2.05464323578416,2.07194451018653,138301.372740046,0.0,1.0
1998-01-07,44.25,44.75,44.19,44.75,4267,2.06913889812128,2.09251899866502,2.06633328605603,2.09251899866502,91252.8154448396,0.0,1.0
1998-01-08,44.25,44.5,44.25,44.25,3867,2.06913889812128,2.08082894839315,2.06913889812128,2.06913889812128,82698.5323002566,0.0,1.0
1998-01-09,44.0,44.5,44.0,44.5,3600,2.05744884784941,2.08082894839315,2.05744884784941,2.08082894839315,76988.5483012473,0.0,1.0
1998-01-12,43.44,43.88,43.44,43.88,667,2.03126313524041,2.05183762371891,2.03126313524041,2.05183762371891,14264.2671435923,0.0,1.0
1998-01-13,43.44,43.44,43.44,43.44,200,2.03126313524041,2.03126313524041,2.03126313524041,2.03126313524041,4277.14157229154,0.0,1.0
1998-01-14,43.94,43.94,43.19,43.19,1267,2.05464323578416,2.05464323578416,2.01957308496854,2.01957308496854,27095.6918604668,0.0,1.0
1998-01-15,44.44,44.44,43.94,44.0,2000,2.0780233363279,2.0780233363279,2.05464323578416,2.05744884784941,42771.4157229153,0.0,1.0
1998-01-16,45.75,45.75,44.69,44.69,3400,2.13927919975251,2.13927919975251,2.08971338659977,2.08971338659977,72711.4067289559,0.0,1.0
1998-01-20,46.94,47.0,46.0,46.0,10467,2.19492383904662,2.19772945111187,2.15096925002438,2.15096925002438,223844.204185877,0.0,1.0
1998-01-21,46.63,48.5,46.63,47.0,11067,2.1804281767095,2.2678697527431,2.1804281767095,2.19772945111187,236675.628902751,0.0,1.0
1998-01-22,45.62,47.0,45.62,47.0,5667,2.13320037361114,2.19772945111187,2.13320037361114,2.19772945111187,121192.80645088,0.0,1.0
1998-01-23,43.94,45.38,43.94,45.38,4800,2.05464323578416,2.12197792535014,2.05464323578416,2.12197792535014,102651.397734996,0.0,1.0
1998-01-26,45.44,46.19,45.44,45.94,7867,2.12478353741539,2.159853688231,2.12478353741539,2.14816363795913,168241.363746087,0.0,1.0
1998-01-27,46.81,46.88,45.94,45.94,3467,2.18884501290524,2.19211822698137,2.14816363795913,2.14816363795913,74144.2491556737,0.0,1.0
1998-01-28,48.31,48.56,46.81,46.81,5000,2.26366133464522,2.27537558290979,2.19337584505781,2.19337584505781,106707.658209773,0.1,1.0
1998-01-29,47.69,48.06,47.44,48.06,10000,2.23460999894909,2.25194708638065,2.22289575068452,2.25194708638065,213415.316419545,0.0,1.0
1998-01-30,47.31,48.0,47.31,47.94,13467,2.21680434158695,2.24913566679716,2.21680434158695,2.24632424721366,287406.406622201,0.0,1.0
1998-02-02,47.0,47.31,47.0,47.31,800,2.20227867373888,2.21680434158695,2.20227867373888,2.21680434158695,17073.2253135636,0.0,1.0
1998-02-03,46.88,46.88,46.25,46.75,1600,2.19665583457189,2.19665583457189,2.16713592894518,2.19056442547432,34146.4506271272,0.0,1.0
1998-02-04,46.63,47.5,46.63,47.12,1200,2.18494158630732,2.22570717026802,2.18494158630732,2.20790151290588,25609.8379703454,0.0,1.0
1998-02-05,46.37,46.88,46.37,46.88,867,2.17275876811217,2.19665583457189,2.17275876811217,2.19665583457189,18503.1079335746,0.0,1.0
1998-02-06,46.37,46.37,46.12,46.37,667,2.17275876811217,2.17275876811217,2.1610445198476,2.17275876811217,14234.8016051837,0.0,1.0
1998-02-09,46.44,46.44,46.12,46.12,1667,2.17603875762625,2.17603875762625,2.1610445198476,2.1610445198476,35576.3332471382,0.0,1.0
1998-02-10,46.75,47.38,46.31,46.44,17267,2.19056442547432,2.22008433110103,2.16994734852867,2.17603875762625,368504.226861628,0.0,1.0
1998-02-11,46.69,46.69,46.44,46.5,667,2.18775300589082,2.18775300589082,2.17603875762625,2.17885017720975,14234.8016051836,0.0,1.0
1998-02-12,46.12,46.94,45.5,46.44,6867,2.1610445198476,2.19946725415539,2.13199318415147,2.17603875762625,146552.297785302,0.0,1.0
1998-02-13,46.12,46.12,45.88,45.88,1067,2.1610445198476,2.1610445198476,2.14979884151362,2.14979884151362,22771.4142619655,0.0,1.0
1998-02-17,47.0,47.0,46.37,46.37,3400,2.20227867373888,2.20227867373888,2.17275876811217,2.17275876811217,72561.2075826455,0.0,1.0
1998-02-18,48.0,48.0,47.25,47.25,1200,2.24913566679716,2.24913566679716,2.21399292200345,2.21399292200345,25609.8379703454,0.0,1.0
1998-02-19,48.38,48.38,47.75,47.75,3267,2.2669413241593,2.2669413241593,2.23742141853259,2.23742141853259,69722.7838742655,0.0,1.0
1998-02-20,49.69,49.69,48.19,48.19,5200,2.32832398506564,2.32832398506564,2.25803849547823,2.25803849547823,110975.964538164,0.0,1.0
1998-02-23,50.5,50.5,50.06,50.25,36200,2.36627814944284,2.36627814944284,2.3456610724972,2.35456390117827,772563.445438754,0.0,1.0
1998-02-24,50.25,50.38,50.06,50.38,13600,2.35456390117827,2.36065531027585,2.3456610724972,2.36065531027585,290244.830330582,0.0,1.0
1998-02-25,50.69,50.75,50.19,50.25,4267,2.37518097812392,2.37799239770741,2.35175248159478,2.35456390117827,91064.3155162197,0.0,1.0
1998-02-26,51.94,52.0,50.94,50.94,1800,2.43375221944676,2.43656363903025,2.38689522638848,2.38689522638848,38414.7569555181,0.0,1.0
1998-02-27,52.31,52.56,52.06,52.12,8200,2.45108930687832,2.46280355514289,2.43937505861375,2.44218647819725,175000.559464027,0.0,1.0
1998-03-02,37.25,37.25,34.94,35.12,31667,1.74542299142071,1.74542299142071,1.6371833374561,1.64561759620659,675822.282505774,0.0,1.0
1998-03-03,38.25,38.5,36.5,36.75,26300,1.79227998447899,1.80399423274355,1.71028024662701,1.72199449489157,561282.282183402,0.0,1.0
1998-03-04,37.38,38.0,37.0,38.0,6900,1.75151440051829,1.78056573621442,1.73370874315614,1.78056573621442,147256.568329486,0.0,1.0
1998-03-05,38.06,38.38,37.25,37.25,6400,1.78337715579791,1.79837139357656,1.74542299142071,1.74542299142071,136585.802508509,0.0,1.0
1998-03-06,38.0,38.31,38.0,38.31,23800,1.78056573621442,1.79509140406248,1.78056573621442,1.79509140406248,507928.453078516,0.0,1.0
1998-03-09,38.38,38.38,38.0,38.0,500,1.79837139357656,1.79837139357656,1.78056573621442,1.78056573621442,10670.7658209773,0.0,1.0
1998-03-10,38.44,38.5,38.12,38.5,12000,1.80118281316006,1.80399423274355,1.78618857538141,1.80399423274355,256098.379703454,0.0,1.0
1998-03-11,38.44,38.5,38.44,38.5,6100,1.80118281316006,1.80399423274355,1.80118281316006,1.80399423274355,130183.343015922,0.0,1.0
1998-03-12,38.44,38.5,38.31,38.44,17400,1.80118281316006,1.80399423274355,1.79509140406248,1.80118281316006,371342.650570008,0.0,1.0
1998-03-13,38.0,38.5,38.0,38.5,5600,1.78056573621442,1.80399423274355,1.78056573621442,1.80399423274355,119512.577194945,0.0,1.0
1998-03-16,38.12,38.25,37.88,38.19,2700,1.78618857538141,1.79227998447899,1.77494289704742,1.78946856489549,57622.1354332772,0.0,1.0
1998-03-17,38.0,38.38,37.62,38.12,6300,1.78056573621442,1.79837139357656,1.76276007885227,1.78618857538141,134451.649344313,0.0,1.0
1998-03-18,37.69,38.12,37.5,38.0,8300,1.76604006836635,1.78618857538141,1.75713723968528,1.78056573621442,177134.712628223,0.0,1.0
1998-03-19,37.75,37.88,37.5,37.5,6600,1.76885148794985,1.77494289704742,1.75713723968528,1.75713723968528,140854.1088369,0.0,1.0
1998-03-20,37.88,37.94,37.25,37.75,10600,1.77494289704742,1.77775431663092,1.74542299142071,1.76885148794985,226220.235404718,0.0,1.0
1998-03-23,37.81,37.88,37.5,37.62,3800,1.77166290753334,1.77494289704742,1.75713723968528,1.76276007885227,81097.8202394273,0.0,1.0
1998-03-24,35.88,37.56,35.38,37.56,13700,1.68122891093088,1.75994865926878,1.65780041440174,1.75994865926878,292378.983494776,0.0,1.0
1998-03-25,33.75,36.12,33.75,36.0,9900,1.58142351571675,1.69247458926486,1.58142351571675,1.68685175009787,211281.16325535,0.0,1.0
1998-03-26,33.25,33.44,32.31,33.44,8400,1.55799501918761,1.56689784786869,1.51394944571284,1.56689784786869,179268.865792418,0.0,1.0
1998-03-27,32.56,33.0,32.25,33.0,4900,1.52566369397741,1.54628077092305,1.51113802612934,1.54628077092305,104573.505045577,0.0,1.0
1998-03-30,34.12,35.0,33.06,33.06,22100,1.59876060314831,1.63999475703959,1.54909219050654,1.54909219050654,471647.849287196,0.0,1.0
1998-03-31,35.5,35.5,33.94,34.0,21200,1.66342325356873,1.66342325356873,1.59032634439782,1.59313776398132,452440.470809436,0.0,1.0
1998-04-01,36.44,36.44,35.75,35.75,3800,1.70746882704351,1.70746882704351,1.6751375018333,1.6751375018333,81097.8202394271,0.0,1.0
1998-04-02,36.0,36.5,35.38,36.5,7300,1.68685175009787,1.71028024662701,1.65780041440174,1.71028024662701,155793.180986268,0.0,1.0
1998-04-03,35.44,36.25,35.44,36.25,4700,1.66061183398523,1.69856599836244,1.66061183398523,1.69856599836244,100305.198717186,0.0,1.0
1998-04-06,35.0,35.75,35.0,35.44,16200,1.63999475703959,1.6751375018333,1.63999475703959,1.66061183398523,345732.812599664,0.0,1.0
1998-04-07,33.81,35.25,33.25,35.25,9200,1.58423493530025,1.65170900530416,1.55799501918761,1.65170900530416,196342.091105981,0.0,1.0
1998-04-08,32.69,33.69,32.38,33.62,19800,1.53175510307498,1.57861209613326,1.51722943522692,1.57533210661918,422562.3265107,0.0,1.0
1998-04-09,32.5,33.06,32.5,33.06,2400,1.52285227439391,1.54909219050654,1.52285227439391,1.54909219050654,51219.6759406908,0.0,1.0
1998-04-13,32.0,32.5,32.0,32.5,23400,1.49942377786477,1.52285227439391,1.49942377786477,1.52285227439391,499391.840421736,0.0,1.0
1998-04-14,32.69,32.81,32.06,32.06,22500,1.53175510307498,1.53737794224197,1.50223519744827,1.50223519744827,480184.461943977,0.0,1.0
1998-04-15,32.44,32.81,32.44,32.44,21600,1.52004085481041,1.53737794224197,1.52004085481041,1.52004085481041,460977.083466218,0.0,1.0
1998-04-16,32.88,32.88,32.06,32.19,21800,1.54065793175605,1.54065793175605,1.50223519744827,1.50832660654584,465245.389794609,0.0,1.0
1998-04-17,32.88,33.0,32.69,32.69,600,1.54065793175605,1.54628077092305,1.53175510307498,1.53175510307498,12804.9189851727,0.0,1.0
1998-04-20,33.0,33.06,33.0,33.06,700,1.54628077092305,1.54909219050654,1.54628077092305,1.54909219050654,14939.0721493681,0.0,1.0
1998-04-21,33.56,33.62,32.75,33.12,169700,1.57252068703568,1.57533210661918,1.53456652265848,1.55190361009004,3621657.91963968,0.0,1.0
1998-04-22,34.5,34.56,33.81,33.81,5500,1.61656626051046,1.61937768009395,1.58423493530025,1.58423493530025,117378.42403075,0.0,1.0
1998-04-23,33.94,34.75,33.94,34.75,2100,1.59032634439782,1.62828050877503,1.59032634439782,1.62828050877503,44817.2164481046,0.0,1.0
1998-04-24,34.31,34.56,34.19,34.19,3000,1.60766343182939,1.61937768009395,1.60204059266239,1.60204059266239,64024.5949258633,0.0,1.0
1998-04-27,34.75,34.75,34.31,34.56,3500,1.62828050877503,1.62828050877503,1.60766343182939,1.61937768009395,74695.3607468406,0.0,1.0
1998-04-28,35.25,35.31,35.0,35.0,2300,1.65170900530416,1.65452042488766,1.63999475703959,1.63999475703959,49085.5227764955,0.0,1.0
1998-04-29,35.88,35.94,35.25,35.5,2500,1.68122891093088,1.68404033051437,1.65170900530416,1.66342325356873,53353.8291048861,0.0,1.0
1998-04-30,39.38,39.38,37.0,37.12,33700,1.84522838663483,1.84522838663483,1.73370874315614,1.73933158232314,719209.616333869,0.0,1.0
1998-05-01,38.62,39.12,38.5,39.12,16100,1.80961707191055,1.83304556843968,1.80399423274355,1.83304556843968,343598.659435467,0.0,1.0
1998-05-04,38.12,38.75,38.12,38.69,14800,1.78618857538141,1.81570848100812,1.78618857538141,1.81289706142463,315854.668300927,0.0,1.0
1998-05-05,37.62,37.94,37.38,37.88,2500,1.76276007885227,1.77775431663092,1.75151440051829,1.77494289704742,53353.8291048863,0.0,1.0
1998-05-06,37.12,37.62,37.12,37.62,4000,1.73933158232314,1.76276007885227,1.73933158232314,1.76276007885227,85366.1265678178,0.0,1.0
1998-05-07,36.25,36.88,36.25,36.88,4900,1.69856599836244,1.72808590398915,1.69856599836244,1.72808590398915,104573.505045577,0.0,1.0
1998-05-08,36.38,36.62,36.38,36.38,4300,1.70465740746001,1.715903085794,1.70465740746001,1.70465740746001,91768.5860604045,0.0,1.0
1998-05-11,35.38,36.31,35.38,36.31,7800,1.66248611370757,1.70618628571853,1.66248611370757,1.70618628571853,165994.769956041,0.1,1.0
1998-05-12,35.06,35.62,35.06,35.62,1100,1.64744949538121,1.67376357745233,1.64744949538121,1.67376357745233,23409.5188399545,0.0,1.0
1998-05-13,34.88,35.31,34.88,35.31,147800,1.63899139757264,1.65919685344868,1.63899139757264,1.65919685344868,3145388.07685933,0.0,1.0
1998-05-14,34.88,35.06,34.81,34.81,1800,1.63899139757264,1.64744949538121,1.63570213731375,1.63570213731375,38306.4853744709,0.0,1.0
1998-05-15,35.06,35.06,34.75,34.75,2500,1.64744949538121,1.64744949538121,1.63288277137756,1.63288277137756,53203.4519089875,0.0,1.0
1998-05-18,35.06,35.12,35.0,35.06,3100,1.64744949538121,1.6502688613174,1.64463012944502,1.64744949538121,65972.2803671446,0.0,1.0
1998-05-19,36.62,36.62,35.19,35.31,7900,1.72075300972219,1.72075300972219,1.65355812157629,1.65919685344868,168122.9080324,0.0,1.0
1998-05-20,36.88,36.88,36.38,36.44,8000,1.73297026211235,1.73297026211235,1.70947554597742,1.71229491191361,170251.04610876,0.0,1.0
1998-05-21,36.31,36.56,36.31,36.38,3100,1.70618628571853,1.717933643786,1.70618628571853,1.70947554597742,65972.2803671446,0.0,1.0
1998-05-22,36.0,36.25,36.0,36.25,3000,1.69161956171488,1.70336691978234,1.69161956171488,1.70336691978234,63844.1422907849,0.0,1.0
1998-05-26,36.06,36.56,36.0,36.0,11500,1.69443892765107,1.717933643786,1.69161956171488,1.69161956171488,244735.878781342,0.0,1.0
1998-05-27,36.25,36.38,36.0,36.0,4800,1.70336691978234,1.70947554597742,1.69161956171488,1.69161956171488,102150.627665256,0.0,1.0
1998-05-28,36.06,36.38,36.06,36.25,1900,1.69443892765107,1.70947554597742,1.69443892765107,1.70336691978234,40434.6234508305,0.0,1.0
1998-05-29,37.38,37.38,36.12,36.12,11300,1.75646497824728,1.75646497824728,1.69725829358726,1.69725829358726,240479.602628624,0.0,1.0
1998-06-01,36.88,37.12,36.88,37.12,4000,1.73297026211235,1.74424772585712,1.73297026211235,1.74424772585712,85125.5230543801,0.0,1.0
1998-06-02,36.5,37.25,36.5,37.0,4400,1.71511427784981,1.7503563520522,1.71511427784981,1.73860899398474,93638.0753598178,0.0,1.0
1998-06-03,36.56,36.88,36.56,36.75,1900,1.717933643786,1.73297026211235,1.717933643786,1.72686163591727,40434.6234508304,0.0,1.0
1998-06-04,36.94,36.94,36.69,36.69,400,1.73578962804854,1.73578962804854,1.72404226998108,1.72404226998108,8512.55230543802,0.0,1.0
1998-06-05,36.81,36.94,36.75,36.94,2300,1.72968100185346,1.73578962804854,1.72686163591727,1.73578962804854,48947.1757562686,0.0,1.0
1998-06-08,37.19,37.38,37.0,37.0,5900,1.74753698611601,1.75646497824728,1.73860899398474,1.73860899398474,125560.14650521,0.0,1.0
1998-06-09,36.75,37.19,36.62,37.19,2400,1.72686163591727,1.74753698611601,1.72075300972219,1.74753698611601,51075.313832628,0.0,1.0
1998-06-10,36.88,36.94,36.56,36.56,5000,1.73297026211235,1.73578962804854,1.717933643786,1.717933643786,106406.903817975,0.0,1.0
1998-06-11,36.75,36.94,36.69,36.94,3400,1.72686163591727,1.73578962804854,1.72404226998108,1.73578962804854,72356.694596223,0.0,1.0
1998-06-12,37.0,37.0,36.5,37.0,3400,1.73860899398474,1.73860899398474,1.71511427784981,1.73860899398474,72356.6945962228,0.0,1.0
1998-06-15,37.06,37.25,37.0,37.0,6800,1.74142835992093,1.7503563520522,1.73860899398474,1.73860899398474,144713.389192446,0.0,1.0
1998-06-16,37.0,37.0,36.5,37.0,31900,1.73860899398474,1.73860899398474,1.71511427784981,1.73860899398474,678876.046358679,0.0,1.0
1998-06-17,36.56,36.81,36.56,36.81,2800,1.717933643786,1.72968100185346,1.717933643786,1.72968100185346,59587.8661380659,0.0,1.0
1998-06-18,36.69,36.81,36.56,36.81,1700,1.72404226998108,1.72968100185346,1.717933643786,1.72968100185346,36178.3472981115,0.0,1.0
1998-06-19,36.56,36.81,36.56,36.56,7900,1.717933643786,1.72968100185346,1.717933643786,1.717933643786,168122.9080324,0.0,1.0
1998-06-22,36.56,36.94,36.56,36.75,45800,1.717933643786,1.73578962804854,1.717933643786,1.72686163591727,974687.23897265,0.0,1.0
1998-06-23,37.19,37.19,36.56,36.75,106900,1.74753698611601,1.74753698611601,1.717933643786,1.72686163591727,2274979.6036283,0.0,1.0
1998-06-24,37.5,37.81,37.19,37.19,16200,1.76210371011966,1.77667043412332,1.74753698611601,1.74753698611601,344758.36837024,0.0,1.0
1998-06-25,37.25,37.5,37.25,37.5,1600,1.7503563520522,1.76210371011966,1.7503563520522,1.76210371011966,34050.209221752,0.0,1.0
1998-06-26,37.0,37.12,37.0,37.12,10200,1.73860899398474,1.74424772585712,1.73860899398474,1.74424772585712,217070.083788668,0.0,1.0
1998-06-29,37.31,37.62,37.12,37.12,2200,1.75317571798839,1.76774244199205,1.74424772585712,1.74424772585712,46819.037679909,0.0,1.0
1998-06-30,37.19,37.56,37.06,37.06,11400,1.74753698611601,1.76492307605586,1.74142835992093,1.74142835992093,242607.740704983,0.0,1.0
1998-07-01,37.38,37.62,37.31,37.31,3400,1.75646497824728,1.76774244199205,1.75317571798839,1.75317571798839,72356.694596223,0.0,1.0
1998-07-02,37.88,37.88,37.62,37.62,6300,1.77995969438221,1.77995969438221,1.76774244199205,1.76774244199205,134072.698810649,0.0,1.0
1998-07-06,37.88,37.88,37.88,37.88,4100,1.77995969438221,1.77995969438221,1.77995969438221,1.77995969438221,87253.6611307395,0.0,1.0
1998-07-07,37.94,38.12,37.88,37.88,5100,1.7827790603184,1.79123715812698,1.77995969438221,1.77995969438221,108535.041894335,0.0,1.0
1998-07-08,38.06,38.12,37.94,38.12,2300,1.78841779219078,1.79123715812698,1.7827790603184,1.79123715812698,48947.1757562686,0.0,1.0
1998-07-09,38.56,38.56,38.0,38.0,2900,1.81191250832571,1.81191250832571,1.78559842625459,1.78559842625459,61716.0042144256,0.0,1.0
1998-07-10,39.75,40.38,39.25,39.75,16300,1.86782993272684,1.89743327505685,1.84433521659192,1.86782993272684,346886.506446599,0.0,1.0
1998-07-13,40.0,40.38,40.0,40.0,3600,1.87957729079431,1.89743327505685,1.87957729079431,1.87957729079431,76612.9707489419,0.0,1.0
1998-07-14,39.88,40.5,39.88,40.25,4900,1.87393855892193,1.90307200692924,1.87393855892193,1.89132464886177,104278.765741615,0.0,1.0
1998-07-15,40.25,40.25,40.0,40.0,500,1.89132464886177,1.89132464886177,1.87957729079431,1.87957729079431,10640.6903817975,0.0,1.0
1998-07-16,41.44,41.62,40.5,40.5,5000,1.9472420732629,1.95570017107148,1.90307200692924,1.90307200692924,106406.903817975,0.0,1.0
1998-07-17,41.38,42.5,41.38,41.69,8300,1.94442270732671,1.99705087146895,1.94442270732671,1.95898943133037,176635.460337839,0.0,1.0
1998-07-20,41.69,42.38,41.62,41.62,25500,1.95898943133037,1.99141213959657,1.95570017107148,1.95570017107148,542675.209471672,0.0,1.0
1998-07-21,40.56,41.69,40.56,41.69,4400,1.90589137286543,1.95898943133037,1.90589137286543,1.95898943133037,93638.0753598179,0.0,1.0
1998-07-22,40.25,40.5,40.0,40.5,1900,1.89132464886177,1.90307200692924,1.87957729079431,1.90307200692924,40434.6234508306,0.0,1.0
1998-07-23,40.44,40.44,39.75,40.0,9000,1.90025264099305,1.90025264099305,1.86782993272684,1.87957729079431,191532.426872355,0.0,1.0
1998-07-24,40.38,40.62,39.94,40.19,59900,1.89743327505685,1.90871073880162,1.87675792485812,1.88850528292558,1274754.70773934,0.0,1.0
1998-07-27,39.94,40.12,39.88,40.12,1000,1.87675792485812,1.88521602266669,1.87393855892193,1.88521602266669,21281.380763595,0.0,1.0
1998-07-28,39.88,39.94,39.81,39.88,2700,1.87393855892193,1.87675792485812,1.87064929866304,1.87393855892193,57459.7280617064,0.0,1.0
1998-07-29,40.81,40.81,39.94,39.94,4300,1.91763873093289,1.91763873093289,1.87675792485812,1.87675792485812,91509.9372834587,0.0,1.0
1998-07-30,41.31,41.31,40.88,40.88,1300,1.94113344706782,1.94113344706782,1.92092799119178,1.92092799119178,27665.7949926735,0.0,1.0
1998-07-31,41.5,41.88,41.5,41.81,9800,1.9500614391991,1.96791742346164,1.9500614391991,1.96462816320275,208557.53148323,0.0,1.0
1998-08-03,40.81,41.25,40.81,41.25,4600,1.91763873093289,1.93831408113163,1.91763873093289,1.93831408113163,97894.3515125372,0.0,1.0
1998-08-04,41.5,41.62,41.0,41.0,7600,1.9500614391991,1.95570017107148,1.92656672306417,1.92656672306417,161738.493803322,0.0,1.0
1998-08-05,41.0,41.19,40.5,40.5,18200,1.92656672306417,1.93549471519544,1.90307200692924,1.90307200692924,387321.129897428,0.0,1.0
1998-08-06,40.88,40.88,40.12,40.75,2900,1.92092799119178,1.92092799119178,1.88521602266669,1.9148193649967,61716.0042144256,0.0,1.0
1998-08-07,41.0,41.0,40.88,40.88,19800,1.92656672306417,1.92656672306417,1.92092799119178,1.92092799119178,421371.33911918,0.0,1.0
1998-08-10,40.94,40.94,40.88,40.88,700,1.92844630035496,1.92844630035496,1.92562004783856,1.92562004783856,14860.6678831166,0.1,1.0
1998-08-11,39.69,40.12,39.69,40.12,5800,1.86956603959669,1.88982084929753,1.86956603959669,1.88982084929753,123131.248174395,0.0,1.0
1998-08-12,39.88,39.94,39.62,39.69,59700,1.87851583923194,1.88134209174834,1.86626874499422,1.86956603959669,1267402.67517438,0.0,1.0
1998-08-13,39.81,40.12,39.81,40.0,1700,1.87521854462948,1.88982084929753,1.87521854462948,1.88416834426474,36090.1934304261,0.0,1.0
1998-08-14,39.25,39.81,39.25,39.62,6200,1.84884018780978,1.87521854462948,1.84884018780978,1.86626874499422,131623.058393318,0.0,1.0
1998-08-17,37.5,39.0,37.5,39.0,5900,1.76640782274819,1.83706413565812,1.76640782274819,1.83706413565812,125254.200729126,0.0,1.0
1998-08-18,38.56,38.88,37.62,37.75,6300,1.81633828387121,1.83141163062533,1.77206032778099,1.77818387489985,133746.010948049,0.0,1.0
1998-08-19,39.06,39.31,38.31,38.31,3600,1.83989038817452,1.85166644032617,1.80456223171955,1.80456223171955,76426.2919703139,0.0,1.0
1998-08-20,39.38,39.38,38.94,39.19,1800,1.85496373492864,1.85496373492864,1.83423788314172,1.84601393529338,38213.1459851569,0.0,1.0
1998-08-21,39.06,39.44,39.0,39.44,1300,1.83989038817452,1.85778998744503,1.83706413565812,1.85778998744503,27598.3832115022,0.0,1.0
1998-08-24,38.56,38.81,38.56,38.81,700,1.81633828387121,1.82811433602286,1.81633828387121,1.82811433602286,14860.6678831166,0.0,1.0
1998-08-25,38.12,38.31,37.81,38.31,900,1.7956124320843,1.80456223171955,1.78101012741624,1.80456223171955,19106.5729925785,0.0,1.0
1998-08-26,38.0,38.12,37.88,37.88,2900,1.7899599270515,1.7956124320843,1.78430742201871,1.78430742201871,61565.6240871974,0.0,1.0
1998-08-27,37.94,38.12,37.5,38.0,36600,1.7871336745351,1.7956124320843,1.76640782274819,1.7899599270515,777000.635031527,0.0,1.0
1998-08-28,37.12,37.69,37.0,37.69,4800,1.74850822347768,1.77535762238345,1.74285571844488,1.77535762238345,101901.722627085,0.0,1.0
1998-08-31,37.62,37.62,36.5,37.0,8700,1.77206032778099,1.77206032778099,1.71930361414157,1.74285571844488,184696.872261592,0.0,1.0
1998-09-01,37.19,37.88,37.06,37.62,5000,1.75180551808014,1.78430742201871,1.74568197096128,1.77206032778099,106147.627736547,0.0,1.0
1998-09-02,37.62,37.75,37.31,37.31,4700,1.77206032778099,1.77818387489985,1.75745802311294,1.75745802311294,99778.7700723542,0.0,1.0
1998-09-03,37.0,37.44,37.0,37.44,2600,1.74285571844488,1.7635815702318,1.74285571844488,1.7635815702318,55196.7664230047,0.0,1.0
1998-09-04,35.0,36.75,35.0,36.75,19900,1.64864730123165,1.73107966629323,1.64864730123165,1.73107966629323,422467.558391457,0.0,1.0
1998-09-08,35.62,35.75,35.25,35.25,14400,1.67785191056775,1.68397545768661,1.6604233533833,1.6604233533833,305705.167881256,0.0,1.0
1998-09-09,36.12,36.12,35.38,35.38,9800,1.70140401487106,1.70140401487106,1.66654690050216,1.66654690050216,208049.350363632,0.0,1.0
1998-09-10,35.25,35.88,35.25,35.88,11200,1.6604233533833,1.69009900480547,1.6604233533833,1.69009900480547,237770.686129866,0.0,1.0
1998-09-11,36.44,36.44,35.38,35.38,12000,1.71647736162518,1.71647736162518,1.66654690050216,1.66654690050216,254754.306567713,0.0,1.0
1998-09-14,36.38,36.81,36.38,36.81,3100,1.71365110910878,1.73390591880963,1.71365110910878,1.73390591880963,65811.5291966593,0.0,1.0
1998-09-15,36.44,36.44,36.31,36.31,3900,1.71647736162518,1.71647736162518,1.71035381450632,1.71035381450632,82795.1496345067,0.0,1.0
1998-09-16,36.94,36.94,36.62,36.69,10400,1.74002946592849,1.74002946592849,1.72495611917437,1.72825341377683,220787.065692018,0.0,1.0
1998-09-17,37.0,37.0,36.94,36.94,8500,1.74285571844488,1.74285571844488,1.74002946592849,1.74002946592849,180450.967152131,0.0,1.0
1998-09-18,37.0,37.0,36.38,37.0,17600,1.74285571844488,1.74285571844488,1.71365110910878,1.74285571844488,373639.649632647,0.0,1.0
1998-09-21,36.38,37.0,36.06,37.0,6200,1.71365110910878,1.74285571844488,1.69857776235466,1.74285571844488,131623.058393319,0.0,1.0
1998-09-22,36.88,36.88,36.38,36.38,1200,1.73720321341209,1.73720321341209,1.71365110910878,1.71365110910878,25475.4306567713,0.0,1.0
1998-09-23,36.88,36.94,36.81,36.81,1100,1.73720321341209,1.74002946592849,1.73390591880963,1.73390591880963,23352.4781020404,0.0,1.0
1998-09-24,36.5,36.88,36.38,36.88,13100,1.71930361414157,1.73720321341209,1.71365110910878,1.73720321341209,278106.784669754,0.0,1.0
1998-09-25,37.0,37.0,36.5,36.75,8900,1.74285571844488,1.74285571844488,1.71930361414157,1.73107966629323,188942.777371054,0.0,1.0
1998-09-28,37.0,37.25,36.81,36.81,8900,1.74285571844488,1.75463177059654,1.73390591880963,1.73390591880963,188942.777371054,0.0,1.0
1998-09-29,36.94,37.0,36.5,36.75,6500,1.74002946592849,1.74285571844488,1.71930361414157,1.73107966629323,137991.916057511,0.0,1.0
1998-09-30,36.56,37.0,36.5,37.0,1000,1.72212986665797,1.74285571844488,1.71930361414157,1.74285571844488,21229.5255473095,0.0,1.0
1998-10-01,36.56,36.56,36.56,36.56,700,1.72212986665797,1.72212986665797,1.72212986665797,1.72212986665797,14860.6678831166,0.0,1.0
1998-10-02,36.75,36.75,36.06,36.56,3700,1.73107966629323,1.73107966629323,1.69857776235466,1.72212986665797,78549.2445250449,0.0,1.0
1998-10-05,36.06,36.5,36.06,36.5,2100,1.69857776235466,1.71930361414157,1.69857776235466,1.71930361414157,44582.0036493499,0.0,1.0
1998-10-06,35.94,36.0,35.81,36.0,1200,1.69292525732187,1.69575150983827,1.68680171020301,1.69575150983827,25475.4306567713,0.0,1.0
1998-10-07,36.19,36.31,35.88,35.94,5600,1.70470130947352,1.71035381450632,1.69009900480547,1.69292525732187,118885.343064933,0.0,1.0
1998-10-08,34.25,35.94,34.0,35.94,11300,1.61331914477668,1.69292525732187,1.60154309262503,1.69292525732187,239893.638684597,0.0,1.0
1998-10-09,33.38,34.0,33.12,34.0,3200,1.57233848328892,1.60154309262503,1.5600913890512,1.60154309262503,67934.4817513904,0.0,1.0
1998-10-12,32.62,34.12,32.62,33.62,8400,1.53653928474789,1.60719559765782,1.53653928474789,1.58364349335451,178328.0145974,0.0,1.0
1998-10-13,33.25,33.25,32.62,32.62,7600,1.56621493617006,1.56621493617006,1.53653928474789,1.53653928474789,161344.394159552,0.0,1.0
1998-10-14,33.81,33.81,33.5,33.5,3600,1.59259329298977,1.59259329298977,1.57799098832172,1.57799098832172,76426.291970314,0.0,1.0
1998-10-15,34.75,34.75,34.0,34.0,3300,1.63687124907999,1.63687124907999,1.60154309262503,1.60154309262503,70057.4343061212,0.0,1.0
1998-10-16,34.75,34.75,34.5,34.5,4600,1.63687124907999,1.63687124907999,1.62509519692834,1.62509519692834,97655.8175176235,0.0,1.0
1998-10-19,35.0,35.0,34.5,34.5,10100,1.64864730123165,1.64864730123165,1.62509519692834,1.62509519692834,214418.208027825,0.0,1.0
1998-10-20,36.0,37.06,34.88,35.0,20700,1.69575150983827,1.74568197096128,1.64299479619885,1.64864730123165,439451.178829304,0.0,1.0
1998-10-21,36.0,36.25,36.0,36.25,2400,1.69575150983827,1.70752756198992,1.69575150983827,1.70752756198992,50950.8613135425,0.0,1.0
1998-10-22,35.88,36.0,35.88,36.0,2500,1.69009900480547,1.69575150983827,1.69009900480547,1.69575150983827,53073.8138682736,0.0,1.0
1998-10-23,35.81,36.0,35.75,36.0,6100,1.68680171020301,1.69575150983827,1.68397545768661,1.69575150983827,129500.105838587,0.0,1.0
1998-10-26,37.62,37.62,36.5,36.5,14400,1.77206032778099,1.77206032778099,1.71930361414157,1.71930361414157,305705.167881255,0.0,1.0
1998-10-27,37.5,38.25,37.25,37.88,6000,1.76640782274819,1.80173597920316,1.75463177059654,1.78430742201871,127377.153283857,0.0,1.0
1998-10-28,38.0,38.0,37.56,37.75,2900,1.7899599270515,1.7899599270515,1.76923407526459,1.77818387489985,61565.6240871974,0.0,1.0
1998-10-29,38.12,38.12,38.12,38.12,100,1.7956124320843,1.7956124320843,1.7956124320843,1.7956124320843,2122.95255473094,0.0,1.0
1998-10-30,38.69,39.0,38.12,38.12,9900,1.82246183099007,1.83706413565812,1.7956124320843,1.7956124320843,210172.302918363,0.0,1.0
1998-11-02,38.5,38.56,38.44,38.44,2300,1.81351203135481,1.81633828387121,1.81068577883841,1.81068577883841,48827.9087588117,0.0,1.0
1998-11-03,37.88,38.25,37.88,38.25,1400,1.78430742201871,1.80173597920316,1.78430742201871,1.80173597920316,29721.3357662332,0.0,1.0
1998-11-04,37.31,38.25,37.31,38.0,7700,1.75745802311294,1.80173597920316,1.75745802311294,1.7899599270515,163467.346714282,0.0,1.0
1998-11-05,36.94,37.5,36.88,37.38,6200,1.74002946592849,1.76640782274819,1.73720321341209,1.7607553177154,131623.058393318,0.0,1.0
1998-11-06,36.94,37.0,36.94,37.0,3600,1.74002946592849,1.74285571844488,1.74002946592849,1.74285571844488,76426.2919703138,0.0,1.0
1998-11-09,36.12,36.69,36.12,36.69,3500,1.70140401487106,1.72825341377683,1.70140401487106,1.72825341377683,74303.339415583,0.0,1.0
1998-11-10,36.06,36.12,35.88,35.88,1200,1.70375922530139,1.70659409922036,1.69525460354448,1.69525460354448,25397.9549207402,0.11,1.0
1998-11-11,35.44,35.5,35.06,35.31,7900,1.67446552813869,1.67730040205766,1.65651132665188,1.66832330131426,167203.203228207,0.0,1.0
1998-11-12,34.94,34.94,34.62,34.69,7400,1.65084157881394,1.65084157881394,1.63572225124609,1.63902960415156,156620.722011231,0.0,1.0
1998-11-13,34.12,34.25,33.88,34.0,7200,1.61209830192134,1.61824052874577,1.60075880624545,1.6064285540834,152387.729524441,0.0,1.0
1998-11-16,33.5,33.75,33.25,33.25,21000,1.58280460475864,1.59461657942102,1.57099263009626,1.57099263009626,444464.211112954,0.0,1.0
1998-11-17,33.78,33.88,33.5,33.75,8700,1.5960340163805,1.60075880624545,1.58280460475864,1.59461657942102,184135.173175367,0.0,1.0
1998-11-18,34.0,34.06,33.62,33.62,2600,1.6064285540834,1.60926342800237,1.58847435259658,1.58847435259658,55028.9023282704,0.0,1.0
1998-11-19,33.62,33.75,33.38,33.75,31400,1.58847435259658,1.59461657942102,1.5771348569207,1.59461657942102,664579.820426036,0.0,1.0
1998-11-20,33.94,33.94,33.38,33.38,3700,1.60359368016443,1.60359368016443,1.5771348569207,1.5771348569207,78310.3610056155,0.0,1.0
1998-11-23,34.5,34.5,33.69,33.94,16300,1.63005250340815,1.63005250340815,1.59178170550205,1.60359368016443,344988.887673389,0.0,1.0
1998-11-24,34.62,34.88,34.5,34.5,1100,1.63572225124609,1.64800670489497,1.63005250340815,1.63005250340815,23281.4586773453,0.0,1.0
1998-11-25,34.5,34.5,34.38,34.38,800,1.63005250340815,1.63005250340815,1.62438275557021,1.62438275557021,16931.9699471602,0.0,1.0
1998-11-27,34.5,34.5,34.5,34.5,0,1.63005250340815,1.63005250340815,1.63005250340815,1.63005250340815,0,0.0,1.0
1998-11-30,35.0,35.0,34.69,34.75,1900,1.65367645273291,1.65367645273291,1.63902960415156,1.64186447807053,40213.4286245053,0.0,1.0
1998-12-01,35.62,35.62,35.19,35.19,3700,1.68297014989561,1.68297014989561,1.66265355347632,1.66265355347632,78310.3610056155,0.0,1.0
1998-12-02,35.88,35.88,35.38,35.38,1600,1.69525460354448,1.69525460354448,1.67163065421972,1.67163065421972,33863.9398943203,0.0,1.0
1998-12-03,36.12,36.12,35.5,35.62,7100,1.70659409922036,1.70659409922036,1.67730040205766,1.68297014989561,150271.233281046,0.0,1.0
1998-12-04,36.25,36.62,36.0,36.25,9000,1.7127363260448,1.73021804854512,1.70092435138242,1.7127363260448,190484.661905551,0.0,1.0
1998-12-07,36.5,36.5,36.25,36.25,2200,1.72454830070718,1.72454830070718,1.7127363260448,1.7127363260448,46562.9173546903,0.0,1.0
1998-12-08,36.94,36.94,36.5,36.5,8000,1.74533737611296,1.74533737611296,1.72454830070718,1.72454830070718,169319.699471602,0.0,1.0
1998-12-09,36.06,36.94,36.06,36.94,9100,1.70375922530139,1.74533737611296,1.70375922530139,1.74533737611296,192601.158148947,0.0,1.0
1998-12-10,35.69,35.94,35.69,35.94,700,1.68627750280107,1.69808947746345,1.68627750280107,1.69808947746345,14815.4737037651,0.0,1.0
1998-12-11,35.12,35.56,35.12,35.56,800,1.65934620057085,1.68013527597663,1.65934620057085,1.68013527597663,16931.9699471601,0.0,1.0
1998-12-14,35.0,35.06,34.75,35.06,1500,1.65367645273291,1.65651132665188,1.64186447807053,1.65651132665188,31747.4436509252,0.0,1.0
1998-12-15,34.75,34.88,34.62,34.88,2200,1.64186447807053,1.64800670489497,1.63572225124609,1.64800670489497,46562.9173546904,0.0,1.0
1998-12-16,34.81,35.0,34.62,35.0,3100,1.6446993519895,1.65367645273291,1.63572225124609,1.65367645273291,65611.3835452456,0.0,1.0
1998-12-17,35.19,35.31,34.81,34.81,6800,1.66265355347632,1.66832330131426,1.6446993519895,1.6446993519895,143921.744550861,0.0,1.0
1998-12-18,34.69,35.12,34.5,34.94,6300,1.63902960415156,1.65934620057085,1.63005250340815,1.65084157881394,133339.263333886,0.0,1.0
1998-12-21,35.12,35.12,34.94,34.94,8600,1.65934620057085,1.65934620057085,1.65084157881394,1.65084157881394,182018.676931972,0.0,1.0
1998-12-22,35.38,35.62,34.88,34.88,14400,1.67163065421972,1.68297014989561,1.64800670489497,1.64800670489497,304775.459048883,0.0,1.0
1998-12-23,35.44,35.5,35.25,35.5,3400,1.67446552813869,1.67730040205766,1.66548842739529,1.67730040205766,71960.8722754308,0.0,1.0
1998-12-24,35.19,35.44,35.19,35.44,700,1.66265355347632,1.67446552813869,1.66265355347632,1.67446552813869,14815.4737037651,0.0,1.0
1998-12-28,35.0,35.31,35.0,35.25,1300,1.65367645273291,1.66832330131426,1.65367645273291,1.66548842739529,27514.4511641352,0.0,1.0
1998-12-29,35.0,35.0,34.5,34.88,10200,1.65367645273291,1.65367645273291,1.63005250340815,1.64800670489497,215882.616826292,0.0,1.0
1998-12-30,34.94,35.0,34.75,35.0,9500,1.65084157881394,1.65367645273291,1.64186447807053,1.65367645273291,201067.143122526,0.0,1.0
1998-12-31,34.94,35.0,34.88,35.0,1300,1.65084157881394,1.65367645273291,1.64800670489497,1.65367645273291,27514.4511641352,0.0,1.0
1999-01-04,35.06,35.25,34.75,35.0,4100,1.65651132665188,1.66548842739529,1.64186447807053,1.65367645273291,86776.3459791957,0.0,1.0
1999-01-05,35.44,35.44,34.94,34.94,1800,1.67446552813869,1.67446552813869,1.65084157881394,1.65084157881394,38096.9323811104,0.0,1.0
1999-01-06,35.19,35.25,35.19,35.25,300,1.66265355347632,1.66548842739529,1.66265355347632,1.66548842739529,6349.48873018504,0.0,1.0
1999-01-07,34.56,35.31,34.5,35.19,13600,1.63288737732712,1.66832330131426,1.63005250340815,1.66265355347632,287843.489101723,0.0,1.0
1999-01-08,34.0,34.31,33.44,34.31,7900,1.6064285540834,1.62107540266475,1.57996973083967,1.62107540266475,167203.203228206,0.0,1.0
1999-01-11,33.19,33.88,33.0,33.88,4400,1.56815775617729,1.60075880624545,1.55918065543388,1.60075880624545,93125.8347093809,0.0,1.0
1999-01-12,33.31,33.62,33.25,33.44,3600,1.57382750401523,1.58847435259658,1.57099263009626,1.57996973083967,76193.8647622208,0.0,1.0
1999-01-13,33.88,34.5,33.25,33.25,8000,1.60075880624545,1.63005250340815,1.57099263009626,1.57099263009626,169319.699471602,0.0,1.0
1999-01-14,33.0,33.62,32.88,33.62,12000,1.55918065543388,1.58847435259658,1.55351090759594,1.58847435259658,253979.549207403,0.0,1.0
1999-01-15,33.25,33.31,32.75,32.75,15200,1.57099263009626,1.57382750401523,1.54736868077151,1.54736868077151,321707.428996043,0.0,1.0
1999-01-19,34.25,34.38,33.5,33.5,2500,1.61824052874577,1.62438275557021,1.58280460475864,1.58280460475864,52912.4060848756,0.0,1.0
1999-01-20,34.88,35.5,34.5,34.5,11600,1.64800670489497,1.67730040205766,1.63005250340815,1.63005250340815,245513.564233822,0.0,1.0
1999-01-21,35.38,35.38,35.0,35.0,3600,1.67163065421972,1.67163065421972,1.65367645273291,1.65367645273291,76193.8647622208,0.0,1.0
1999-01-22,35.06,35.38,35.06,35.25,1000,1.65651132665188,1.67163065421972,1.65651132665188,1.66548842739529,21164.9624339502,0.0,1.0
1999-01-25,35.5,35.5,35.06,35.06,7300,1.67730040205766,1.67730040205766,1.65651132665188,1.65651132665188,154504.225767837,0.0,1.0
1999-01-26,35.5,35.5,35.38,35.5,13400,1.67730040205766,1.67730040205766,1.67163065421972,1.67730040205766,283610.496614933,0.0,1.0
1999-01-27,35.44,35.44,35.25,35.25,9800,1.67446552813869,1.67446552813869,1.66548842739529,1.66548842739529,207416.631852712,0.0,1.0
1999-01-28,35.31,35.38,35.31,35.31,900,1.66832330131426,1.67163065421972,1.66832330131426,1.66832330131426,19048.4661905551,0.0,1.0
1999-01-29,35.44,35.5,35.38,35.5,1900,1.67446552813869,1.67730040205766,1.67163065421972,1.67730040205766,40213.4286245054,0.0,1.0
1999-02-01,35.38,35.44,35.19,35.19,1100,1.67163065421972,1.67446552813869,1.66265355347632,1.66265355347632,23281.4586773452,0.0,1.0
1999-02-02,35.25,35.31,35.0,35.31,12600,1.66548842739529,1.66832330131426,1.65367645273291,1.66832330131426,266678.526667772,0.0,1.0
1999-02-03,34.56,35.25,34.5,35.12,14700,1.63288737732712,1.66548842739529,1.63005250340815,1.65934620057085,311124.947779068,0.0,1.0
1999-02-04,34.19,34.5,34.0,34.5,1600,1.6154056548268,1.63005250340815,1.6064285540834,1.63005250340815,33863.9398943204,0.0,1.0
1999-02-05,33.25,34.44,33.25,34.44,3600,1.57099263009626,1.62721762948918,1.57099263009626,1.62721762948918,76193.8647622208,0.0,1.0
1999-02-08,33.12,33.12,32.5,32.88,4100,1.57004767212327,1.57004767212327,1.54065668309198,1.5586705150789,86489.0935549494,0.11,1.0
1999-02-09,33.75,33.75,33.38,33.38,2200,1.59991270936475,1.59991270936475,1.58237292558801,1.58237292558801,46408.7819075337,0.0,1.0
1999-02-10,33.62,34.31,33.62,34.0,4300,1.59375008263238,1.62645940913495,1.59375008263238,1.6117639146193,90708.0737283614,0.0,1.0
1999-02-11,34.06,34.06,33.5,33.5,2000,1.61460820388039,1.61460820388039,1.58806150411019,1.58806150411019,42189.8017341217,0.0,1.0
1999-02-12,32.69,34.12,32.62,33.94,136800,1.54966359908544,1.61745249314149,1.54634526161416,1.60891962535821,2885782.43861392,0.0,1.0
1999-02-16,32.0,32.75,31.69,32.75,164600,1.51695427258287,1.55250788834653,1.50225877806723,1.55250788834653,3472220.68271821,0.0,1.0
1999-02-17,31.5,31.75,31.5,31.75,3500,1.49325186207376,1.50510306732832,1.49325186207376,1.50510306732832,73832.153034713,0.0,1.0
1999-02-18,31.81,32.25,31.5,31.75,5500,1.50794735658941,1.52880547783743,1.49325186207376,1.50510306732832,116021.954768834,0.0,1.0
1999-02-19,31.75,32.12,31.38,31.56,11500,1.50510306732832,1.52264285110506,1.48756328355158,1.49609615133486,242591.359971199,0.0,1.0
1999-02-22,32.44,32.44,32.0,32.0,6900,1.53781239383089,1.53781239383089,1.51695427258287,1.51695427258287,145554.815982719,0.0,1.0
1999-02-23,33.06,33.06,32.19,32.44,2800,1.56720338286218,1.56720338286218,1.52596118857633,1.53781239383089,59065.7224277702,0.0,1.0
1999-02-24,32.62,33.06,32.62,32.81,17400,1.54634526161416,1.56720338286218,1.54634526161416,1.55535217760763,367051.275086859,0.0,1.0
1999-02-25,32.88,32.88,32.5,32.5,1700,1.5586705150789,1.5586705150789,1.54065668309198,1.54065668309198,35861.3314740034,0.0,1.0
1999-02-26,32.44,32.62,32.31,32.62,3800,1.53781239383089,1.54634526161416,1.53164976709852,1.54634526161416,80160.6232948308,0.0,1.0
1999-03-01,32.38,32.56,32.38,32.5,8600,1.53496810456979,1.54350097235307,1.53496810456979,1.54065668309198,181416.147456723,0.0,1.0
1999-03-02,33.38,33.38,32.56,32.56,15700,1.58237292558801,1.58237292558801,1.54350097235307,1.54350097235307,331189.943612854,0.0,1.0
1999-03-03,33.81,33.88,33.5,33.56,18300,1.60275699862584,1.60607533609712,1.58806150411019,1.59090579337129,386036.685867213,0.0,1.0
1999-03-04,34.12,34.12,33.62,33.81,3000,1.61745249314149,1.61745249314149,1.59375008263238,1.60275699862584,63284.7026011823,0.0,1.0
1999-03-05,34.0,34.12,33.94,34.12,1700,1.6117639146193,1.61745249314149,1.60891962535821,1.61745249314149,35861.3314740034,0.0,1.0
1999-03-08,33.75,34.0,33.62,33.75,2900,1.59991270936475,1.6117639146193,1.59375008263238,1.59991270936475,61175.2125144762,0.0,1.0
1999-03-09,33.62,33.62,33.12,33.5,8600,1.59375008263238,1.59375008263238,1.57004767212327,1.58806150411019,181416.147456723,0.0,1.0
1999-03-10,32.69,33.38,32.69,33.38,4000,1.54966359908544,1.58237292558801,1.54966359908544,1.58237292558801,84379.6034682432,0.0,1.0
1999-03-11,32.81,33.19,32.81,32.94,6000,1.55535217760763,1.57336600959455,1.55535217760763,1.56151480433999,126569.405202364,0.0,1.0
1999-03-12,32.75,32.75,32.56,32.75,2800,1.55250788834653,1.55250788834653,1.54350097235307,1.55250788834653,59065.7224277703,0.0,1.0
1999-03-15,32.94,32.94,32.5,32.81,4900,1.56151480433999,1.56151480433999,1.54065668309198,1.55535217760763,103365.014248598,0.0,1.0
1999-03-16,32.12,33.19,32.12,33.19,4900,1.52264285110506,1.57336600959455,1.52264285110506,1.57336600959455,103365.014248598,0.0,1.0
1999-03-17,32.0,32.88,32.0,32.38,15900,1.51695427258287,1.5586705150789,1.51695427258287,1.53496810456979,335408.923786267,0.0,1.0
1999-03-18,31.62,31.94,31.62,31.94,6800,1.49894044059595,1.51410998332178,1.49894044059595,1.51410998332178,143445.325896013,0.0,1.0
1999-03-19,31.06,31.75,31.06,31.62,8700,1.47239374082575,1.50510306732832,1.47239374082575,1.49894044059595,183525.637543429,0.0,1.0
1999-03-22,30.69,31.06,30.62,31.06,4900,1.45485395704901,1.47239374082575,1.45153561957774,1.47239374082575,103365.014248598,0.0,1.0
1999-03-23,29.69,30.31,29.69,30.31,3200,1.4074491360308,1.43684012506209,1.4074491360308,1.43684012506209,67503.6827745943,0.0,1.0
1999-03-24,29.69,30.0,29.31,29.31,9600,1.4074491360308,1.42214463054644,1.38943530404387,1.38943530404387,202511.048323783,0.0,1.0
1999-03-25,29.88,29.88,29.44,29.44,5500,1.41645605202426,1.41645605202426,1.39559793077624,1.39559793077624,116021.954768834,0.0,1.0
1999-03-26,29.94,29.94,29.88,29.88,300,1.41930034128535,1.41930034128535,1.41645605202426,1.41645605202426,6328.47026011824,0.0,1.0
1999-03-29,32.88,32.88,29.94,29.94,22800,1.5586705150789,1.5586705150789,1.41930034128535,1.41930034128535,480963.739768986,0.0,1.0
1999-03-30,36.31,36.44,33.25,33.25,47800,1.72126905117138,1.72743167790375,1.57621029885564,1.57621029885564,1008336.2614455,0.0,1.0
1999-03-31,33.19,38.44,33.12,36.25,78300,1.57336600959455,1.82224131994017,1.57004767212327,1.71842476191028,1651730.73789086,0.0,1.0
1999-04-01,32.5,33.0,32.5,33.0,7900,1.54065668309198,1.56435909360109,1.54065668309198,1.56435909360109,166649.71684978,0.0,1.0
1999-04-05,32.0,32.31,32.0,32.25,1700,1.51695427258287,1.53164976709852,1.51695427258287,1.52880547783743,35861.3314740034,0.0,1.0
1999-04-06,32.0,32.0,31.75,31.88,4800,1.51695427258287,1.51695427258287,1.50510306732832,1.51126569406069,101255.524161892,0.0,1.0
1999-04-07,31.75,32.0,31.75,32.0,8900,1.50510306732832,1.51695427258287,1.50510306732832,1.51695427258287,187744.617716841,0.0,1.0
1999-04-08,30.81,31.75,30.56,31.69,6300,1.4605425355712,1.50510306732832,1.44869133031664,1.50225877806723,132897.875462483,0.0,1.0
1999-04-09,31.75,31.75,30.38,30.62,7000,1.50510306732832,1.50510306732832,1.44015846253336,1.45153561957774,147664.306069425,0.0,1.0
1999-04-12,32.62,32.88,31.5,31.5,5900,1.54634526161416,1.5586705150789,1.49325186207376,1.49325186207376,124459.915115659,0.0,1.0
1999-04-13,32.88,32.94,32.5,32.5,3400,1.5586705150789,1.56151480433999,1.54065668309198,1.54065668309198,71722.6629480067,0.0,1.0
1999-04-14,34.62,34.75,33.06,33.06,18300,1.64115490365059,1.64731753038296,1.56720338286218,1.56720338286218,386036.685867214,0.0,1.0
1999-04-15,36.0,36.0,34.38,34.38,12600,1.70657355665573,1.70657355665573,1.62977774660622,1.62977774660622,265795.750924966,0.0,1.0
1999-04-16,36.12,36.25,36.0,36.25,5800,1.71226213517792,1.71842476191028,1.70657355665573,1.71842476191028,122350.425028952,0.0,1.0
1999-04-19,36.12,36.25,36.12,36.25,4300,1.71226213517792,1.71842476191028,1.71226213517792,1.71842476191028,90708.0737283612,0.0,1.0
1999-04-20,35.75,35.88,35.56,35.88,2300,1.69472235140118,1.70088497813355,1.68571543540772,1.70088497813355,48518.2719942397,0.0,1.0
1999-04-21,35.38,35.62,35.38,35.56,7600,1.67718256762444,1.68855972466881,1.67718256762444,1.68571543540772,160321.246589662,0.0,1.0
1999-04-22,34.88,35.5,34.75,35.5,3300,1.65348015711533,1.68287114614662,1.64731753038296,1.68287114614662,69613.1728613006,0.0,1.0
1999-04-23,34.94,34.94,34.88,34.88,5700,1.65632444637642,1.65632444637642,1.65348015711533,1.65348015711533,120240.934942247,0.0,1.0
1999-04-26,34.75,35.0,34.75,34.94,5000,1.64731753038296,1.65916873563752,1.64731753038296,1.65632444637642,105474.504335304,0.0,1.0
1999-04-27,34.0,35.0,34.0,35.0,11700,1.6117639146193,1.65916873563752,1.6117639146193,1.65916873563752,246810.340144611,0.0,1.0
1999-04-28,32.12,33.75,31.88,33.75,20000,1.52264285110506,1.59991270936475,1.51126569406069,1.59991270936475,421898.017341215,0.0,1.0
1999-04-29,32.94,33.06,32.38,32.38,2100,1.56151480433999,1.56720338286218,1.53496810456979,1.53496810456979,44299.2918208278,0.0,1.0
1999-04-30,32.69,33.0,32.69,33.0,3900,1.54966359908544,1.56435909360109,1.54966359908544,1.56435909360109,82270.1133815371,0.0,1.0
1999-05-03,32.75,32.94,32.75,32.75,9600,1.55250788834653,1.56151480433999,1.55250788834653,1.55250788834653,202511.048323784,0.0,1.0
1999-05-04,32.69,33.0,32.5,32.5,2300,1.54966359908544,1.56435909360109,1.54065668309198,1.54065668309198,48518.2719942398,0.0,1.0
1999-05-05,32.44,32.81,32.44,32.81,1700,1.53781239383089,1.55535217760763,1.53781239383089,1.55535217760763,35861.3314740033,0.0,1.0
1999-05-06,33.31,33.31,32.56,32.56,5900,1.57905458811673,1.57905458811673,1.54350097235307,1.54350097235307,124459.915115659,0.0,1.0
1999-05-07,33.44,33.5,33.13,33.44,3000,1.5852172148491,1.58806150411019,1.57052172033345,1.5852172148491,63284.7026011824,0.0,1.0
1999-05-10,34.44,34.44,33.5,33.5,5800,1.63783656617932,1.63783656617932,1.59313370984341,1.59313370984341,121960.88677271,0.11,1.0
1999-05-11,35.31,35.5,34.44,34.44,16200,1.6792104864051,1.68824617013257,1.63783656617932,1.63783656617932,340649.373399639,0.0,1.0
1999-05-12,35.5,35.5,35.0,35.19,10000,1.68824617013257,1.68824617013257,1.66446805506028,1.67350373878775,210277.390987431,0.0,1.0
1999-05-13,35.94,36.0,35.75,35.75,4800,1.70917091139619,1.71202428520486,1.70013522766872,1.70013522766872,100933.147673967,0.0,1.0
1999-05-14,35.88,35.88,35.75,35.88,1200,1.70631753758751,1.70631753758751,1.70013522766872,1.70631753758751,25233.2869184918,0.0,1.0
1999-05-17,35.88,35.88,35.75,35.88,12600,1.70631753758751,1.70631753758751,1.70013522766872,1.70631753758751,264949.512644164,0.0,1.0
1999-05-18,35.56,36.06,35.5,36.06,5600,1.69109954394125,1.71487765901354,1.68824617013257,1.71487765901354,117755.338952961,0.0,1.0
1999-05-19,35.81,36.0,35.69,35.69,3900,1.70298860147739,1.71202428520486,1.69728185386004,1.69728185386004,82008.1824850982,0.0,1.0
1999-05-20,35.75,36.0,35.63,35.81,3300,1.70013522766872,1.71202428520486,1.69442848005137,1.70298860147739,69391.5390258521,0.0,1.0
1999-05-21,36.0,36.0,35.91,35.94,5200,1.71202428520486,1.71202428520486,1.70774422449185,1.70917091139619,109344.243313464,0.0,1.0
1999-05-24,36.13,36.13,35.88,36.0,1900,1.71820659512366,1.71820659512366,1.70631753758751,1.71202428520486,39952.7042876118,0.0,1.0
1999-05-25,35.44,36.0,35.44,36.0,3800,1.6853927963239,1.71202428520486,1.6853927963239,1.71202428520486,79905.4085752237,0.0,1.0
1999-05-26,35.63,35.63,35.31,35.5,10000,1.69442848005137,1.69442848005137,1.6792104864051,1.68824617013257,210277.390987431,0.0,1.0
1999-05-27,35.56,35.75,35.38,35.75,5300,1.69109954394125,1.70013522766872,1.68253942251522,1.70013522766872,111447.017223338,0.0,1.0
1999-05-28,35.69,36.0,35.56,35.63,4300,1.69728185386004,1.71202428520486,1.69109954394125,1.69442848005137,90419.2781245955,0.0,1.0
1999-06-01,36.81,36.94,35.81,35.81,9000,1.75054483162197,1.75672714154077,1.70298860147739,1.70298860147739,189249.651888688,0.0,1.0
1999-06-02,36.75,36.94,36.56,36.94,3300,1.7476914578133,1.75672714154077,1.73865577408583,1.75672714154077,69391.5390258521,0.0,1.0
1999-06-03,36.06,36.88,36.0,36.88,5100,1.71487765901354,1.75387376773209,1.71202428520486,1.75387376773209,107241.46940359,0.0,1.0
1999-06-04,36.38,36.38,36.0,36.25,7000,1.7300956526598,1.7300956526598,1.71202428520486,1.72391334274101,147194.173691202,0.0,1.0
1999-06-07,36.31,36.38,36.19,36.19,4300,1.72676671654968,1.7300956526598,1.72105996893233,1.72105996893233,90419.2781245955,0.0,1.0
1999-06-08,36.56,36.63,36.44,36.5,1400,1.73865577408583,1.74198471019595,1.73294902646848,1.73580240027715,29438.8347382403,0.0,1.0
1999-06-09,36.38,36.38,36.06,36.38,3800,1.7300956526598,1.7300956526598,1.71487765901354,1.7300956526598,79905.4085752239,0.0,1.0
1999-06-10,36.38,36.38,36.25,36.25,2800,1.7300956526598,1.7300956526598,1.72391334274101,1.72391334274101,58877.6694764808,0.0,1.0
1999-06-11,36.38,36.38,36.13,36.25,800,1.7300956526598,1.7300956526598,1.71820659512366,1.72391334274101,16822.1912789945,0.0,1.0
1999-06-14,36.06,36.13,36.06,36.06,10000,1.71487765901354,1.71820659512366,1.71487765901354,1.71487765901354,210277.390987431,0.0,1.0
1999-06-15,36.25,36.25,36.0,36.0,6400,1.72391334274101,1.72391334274101,1.71202428520486,1.71202428520486,134577.530231956,0.0,1.0
1999-06-16,36.38,36.38,36.31,36.38,1500,1.7300956526598,1.7300956526598,1.72676671654968,1.7300956526598,31541.6086481147,0.0,1.0
1999-06-17,36.25,36.44,36.25,36.25,800,1.72391334274101,1.73294902646848,1.72391334274101,1.72391334274101,16822.1912789945,0.0,1.0
1999-06-18,36.13,36.13,36.06,36.13,11500,1.71820659512366,1.71820659512366,1.71487765901354,1.71820659512366,241818.999635545,0.0,1.0
1999-06-21,36.19,36.19,36.06,36.06,900,1.72105996893233,1.72105996893233,1.71487765901354,1.71487765901354,18924.9651888688,0.0,1.0
1999-06-22,36.13,36.19,36.13,36.19,1300,1.71820659512366,1.72105996893233,1.71820659512366,1.72105996893233,27336.060828366,0.0,1.0
1999-06-23,36.13,36.13,36.0,36.0,16200,1.71820659512366,1.71820659512366,1.71202428520486,1.71202428520486,340649.373399638,0.0,1.0
1999-06-24,36.5,36.5,36.25,36.25,3500,1.73580240027715,1.73580240027715,1.72391334274101,1.72391334274101,73597.0868456009,0.0,1.0
1999-06-25,36.13,36.19,36.06,36.13,8700,1.71820659512366,1.72105996893233,1.71487765901354,1.71820659512366,182941.330159065,0.0,1.0
1999-06-28,37.0,37.0,36.13,36.19,13900,1.75958051534944,1.75958051534944,1.71820659512366,1.72105996893233,292285.573472529,0.0,1.0
1999-06-29,37.13,37.13,36.94,36.94,2900,1.76576282526824,1.76576282526824,1.75672714154077,1.75672714154077,60980.4433863549,0.0,1.0
1999-06-30,38.0,38.0,37.13,37.13,11200,1.80713674549402,1.80713674549402,1.76576282526824,1.76576282526824,235510.677905923,0.0,1.0
1999-07-01,39.0,39.0,37.94,38.0,16100,1.8546929756386,1.8546929756386,1.80428337168535,1.80713674549402,338546.599489764,0.0,1.0
1999-07-02,39.38,39.38,38.5,38.5,5400,1.87276434309354,1.87276434309354,1.83091486056631,1.83091486056631,113549.791133213,0.0,1.0
1999-07-06,39.0,39.25,39.0,39.25,2700,1.8546929756386,1.86658203317475,1.8546929756386,1.86658203317475,56774.8955666064,0.0,1.0
1999-07-07,38.63,38.75,38.63,38.75,28700,1.83709717048511,1.84280391810246,1.83709717048511,1.84280391810246,603496.112133926,0.0,1.0
1999-07-08,38.81,38.81,38.56,38.63,2100,1.84565729191113,1.84565729191113,1.83376823437499,1.83709717048511,44158.2521073605,0.0,1.0
1999-07-09,38.81,38.81,38.69,38.69,2800,1.84565729191113,1.84565729191113,1.83995054429378,1.83995054429378,58877.6694764807,0.0,1.0
1999-07-12,39.25,39.31,38.81,38.81,4000,1.86658203317475,1.86943540698342,1.84565729191113,1.84565729191113,84110.9563949722,0.0,1.0
1999-07-13,39.25,39.25,39.13,39.25,900,1.86658203317475,1.86658203317475,1.8608752855574,1.86658203317475,18924.9651888688,0.0,1.0
1999-07-14,39.38,39.44,39.25,39.25,9500,1.87276434309354,1.87561771690222,1.86658203317475,1.86658203317475,199763.52143806,0.0,1.0
1999-07-15,38.88,39.38,38.81,39.38,7800,1.84898622802125,1.87276434309354,1.84565729191113,1.87276434309354,164016.364970196,0.0,1.0
1999-07-16,38.31,38.88,38.31,38.88,13900,1.82187917683884,1.84898622802125,1.82187917683884,1.84898622802125,292285.573472529,0.0,1.0
1999-07-19,38.06,38.31,38.06,38.31,7000,1.8099901193027,1.82187917683884,1.8099901193027,1.82187917683884,147194.173691201,0.0,1.0
1999-07-20,37.56,38.0,37.5,38.0,9500,1.78621200423041,1.80713674549402,1.78335863042173,1.80713674549402,199763.521438059,0.0,1.0
1999-07-21,37.63,37.69,37.5,37.69,10200,1.78954094034053,1.7923943141492,1.78335863042173,1.7923943141492,214482.938807179,0.0,1.0
1999-07-22,37.75,37.75,37.0,37.25,10800,1.79524768795788,1.79524768795788,1.75958051534944,1.77146957288559,227099.582266425,0.0,1.0
1999-07-23,37.31,37.5,37.31,37.5,1300,1.77432294669426,1.78335863042173,1.77432294669426,1.78335863042173,27336.0608283661,0.0,1.0
1999-07-26,37.06,37.38,37.0,37.38,4000,1.76243388915812,1.77765188280438,1.75958051534944,1.77765188280438,84110.9563949723,0.0,1.0
1999-07-27,37.06,37.06,37.0,37.06,1700,1.76243388915812,1.76243388915812,1.75958051534944,1.76243388915812,35747.1564678632,0.0,1.0
1999-07-28,36.75,37.0,36.75,37.0,9000,1.7476914578133,1.75958051534944,1.7476914578133,1.75958051534944,189249.651888688,0.0,1.0
1999-07-29,36.56,36.88,36.56,36.88,1900,1.73865577408583,1.75387376773209,1.73865577408583,1.75387376773209,39952.7042876118,0.0,1.0
1999-07-30,36.0,36.69,36.0,36.5,13800,1.71202428520486,1.74483808400462,1.71202428520486,1.73580240027715,290182.799562655,0.0,1.0
1999-08-02,35.5,36.19,35.5,36.13,3400,1.68824617013257,1.72105996893233,1.68824617013257,1.71820659512366,71494.3129357267,0.0,1.0
1999-08-03,35.0,35.5,34.88,35.5,8200,1.66446805506028,1.68824617013257,1.65876130744293,1.68824617013257,172427.460609694,0.0,1.0
1999-08-04,34.56,35.0,34.44,35.0,6800,1.64354331379667,1.66446805506028,1.63783656617932,1.66446805506028,142988.625871453,0.0,1.0
1999-08-05,34.25,34.63,34.06,34.63,35700,1.62880088245185,1.64687224990679,1.61976519872438,1.64687224990679,750690.285825128,0.0,1.0
1999-08-06,34.44,34.44,34.13,34.13,1400,1.63783656617932,1.63783656617932,1.6230941348345,1.6230941348345,29438.8347382403,0.0,1.0
1999-08-09,34.31,34.31,34.31,34.31,100,1.63688544157643,1.63688544157643,1.63688544157643,1.63688544157643,2096.05383055745,0.11,1.0
1999-08-10,33.88,34.06,33.19,34.06,6700,1.61637070127104,1.62495826698027,1.58345169938565,1.62495826698027,140435.606647349,0.0,1.0
1999-08-11,34.38,34.38,34.0,34.38,13600,1.64022505046335,1.64022505046335,1.62209574507719,1.64022505046335,285063.320955814,0.0,1.0
1999-08-12,34.56,34.56,34.38,34.38,1300,1.64881261617258,1.64881261617258,1.64022505046335,1.64022505046335,27248.699797247,0.0,1.0
1999-08-13,34.88,34.88,34.56,34.56,1300,1.66407939965566,1.66407939965566,1.64881261617258,1.64881261617258,27248.6997972469,0.0,1.0
1999-08-16,35.5,35.5,34.88,34.88,6000,1.69365879265413,1.69365879265413,1.66407939965566,1.66407939965566,125763.229833447,0.0,1.0
1999-08-17,36.13,36.13,35.63,35.63,1500,1.72371527263644,1.72371527263644,1.69986092344413,1.69986092344413,31440.8074583618,0.0,1.0
1999-08-18,36.38,36.38,36.38,36.38,900,1.7356424472326,1.7356424472326,1.7356424472326,1.7356424472326,18864.4844750171,0.0,1.0
1999-08-19,36.38,36.38,36.31,36.31,6200,1.7356424472326,1.7356424472326,1.73230283834567,1.73230283834567,129955.337494562,0.0,1.0
1999-08-20,37.0,37.0,37.0,37.0,300,1.76522184023106,1.76522184023106,1.76522184023106,1.76522184023106,6288.16149167238,0.0,1.0
1999-08-23,36.69,36.94,36.5,36.88,3900,1.75043214373183,1.76235931832799,1.74136749103875,1.75949679642491,81746.0993917407,0.0,1.0
1999-08-24,36.69,36.69,36.69,36.69,200,1.75043214373183,1.75043214373183,1.75043214373183,1.75043214373183,4192.10766111491,0.0,1.0
1999-08-25,36.31,36.56,36.25,36.56,6800,1.73230283834567,1.74423001294183,1.7294403164426,1.74423001294183,142531.660477907,0.0,1.0
1999-08-26,35.94,36.19,35.94,36.19,1400,1.71465061994336,1.72657779453952,1.71465061994336,1.72657779453952,29344.7536278044,0.0,1.0
1999-08-27,35.75,36.19,35.75,36.19,3700,1.70558596725029,1.72657779453952,1.70558596725029,1.72657779453952,77553.9917306256,0.0,1.0
1999-08-30,35.19,35.63,35.19,35.63,2400,1.6788690961549,1.69986092344413,1.6788690961549,1.69986092344413,50305.2919333788,0.0,1.0
1999-08-31,35.75,35.75,35.19,35.19,4300,1.70558596725029,1.70558596725029,1.6788690961549,1.6788690961549,90130.3147139702,0.0,1.0
1999-09-01,36.25,36.5,35.88,35.88,4500,1.7294403164426,1.74136749103875,1.71178809804029,1.71178809804029,94322.4223750852,0.0,1.0
1999-09-02,36.88,36.88,36.25,36.25,3600,1.75949679642491,1.75949679642491,1.7294403164426,1.7294403164426,75457.9379000683,0.0,1.0
1999-09-03,37.44,37.44,37.0,37.0,2700,1.7862136675203,1.7862136675203,1.76522184023106,1.76522184023106,56593.4534250512,0.0,1.0
1999-09-07,37.94,37.94,37.25,37.25,4800,1.81006801671261,1.81006801671261,1.77714901482722,1.77714901482722,100610.583866758,0.0,1.0
1999-09-08,37.75,37.88,37.69,37.75,5000,1.80100336401953,1.80720549480953,1.79814084211645,1.80100336401953,104802.691527873,0.0,1.0
1999-09-09,37.5,37.69,37.5,37.5,6700,1.78907618942338,1.79814084211645,1.78907618942338,1.78907618942338,140435.606647349,0.0,1.0
1999-09-10,36.0,37.5,36.0,37.5,9200,1.71751314184644,1.78907618942338,1.71751314184644,1.78907618942338,192836.952411286,0.0,1.0
1999-09-13,35.25,35.5,35.25,35.5,2900,1.68173161805797,1.69365879265413,1.68173161805797,1.69365879265413,60785.5610861663,0.0,1.0
1999-09-14,34.88,35.13,34.88,35.13,1300,1.66407939965566,1.67600657425182,1.66407939965566,1.67600657425182,27248.6997972469,0.0,1.0
1999-09-15,34.88,34.88,34.88,34.88,400,1.66407939965566,1.66407939965566,1.66407939965566,1.66407939965566,8384.21532222983,0.0,1.0
1999-09-16,34.5,34.75,34.5,34.75,800,1.64595009426951,1.65787726886566,1.64595009426951,1.65787726886566,16768.4306444596,0.0,1.0
1999-09-17,34.13,34.38,34.13,34.38,16800,1.6282978758672,1.64022505046335,1.6282978758672,1.64022505046335,352137.043533651,0.0,1.0
1999-09-20,34.25,34.56,34.25,34.38,21300,1.63402291967335,1.64881261617258,1.63402291967335,1.64022505046335,446459.465908738,0.0,1.0
1999-09-21,33.88,34.0,33.88,34.0,800,1.61637070127104,1.62209574507719,1.61637070127104,1.62209574507719,16768.4306444596,0.0,1.0
1999-09-22,33.88,34.0,33.81,33.88,3200,1.61637070127104,1.62209574507719,1.61303109238412,1.61637070127104,67073.7225778385,0.0,1.0
1999-09-23,33.75,33.94,33.75,33.94,9700,1.61016857048104,1.61923322317412,1.61016857048104,1.61923322317412,203317.221564073,0.0,1.0
1999-09-24,33.69,33.75,33.69,33.75,2100,1.60730604857796,1.61016857048104,1.60730604857796,1.61016857048104,44017.1304417066,0.0,1.0
1999-09-27,33.63,33.75,33.5,33.56,6400,1.60444352667488,1.61016857048104,1.59824139588488,1.60110391778796,134147.445155677,0.0,1.0
1999-09-28,33.5,33.63,33.25,33.63,1100,1.59824139588488,1.60444352667488,1.58631422128873,1.60444352667488,23056.592136132,0.0,1.0
1999-09-29,33.25,33.44,33.19,33.44,1800,1.58631422128873,1.59537887398181,1.58345169938565,1.59537887398181,37728.9689500341,0.0,1.0
1999-09-30,33.25,33.75,33.25,33.5,27100,1.58631422128873,1.61016857048104,1.58631422128873,1.59824139588488,568030.588081069,0.0,1.0
1999-10-01,33.0,33.0,33.0,33.0,5100,1.57438704669257,1.57438704669257,1.57438704669257,1.57438704669257,106898.74535843,0.0,1.0
1999-10-04,33.0,33.0,32.75,33.0,21900,1.57438704669257,1.57438704669257,1.56245987209642,1.57438704669257,459035.788892083,0.0,1.0
1999-10-05,32.63,33.13,32.38,33.13,3000,1.55673482829026,1.58058917748257,1.5448076536941,1.58058917748257,62881.6149167236,0.0,1.0
1999-10-06,32.38,32.56,32.13,32.56,4900,1.5448076536941,1.55339521940334,1.53288047909795,1.55339521940334,102706.637697316,0.0,1.0
1999-10-07,32.0,32.5,31.75,32.5,47200,1.52667834830795,1.55053269750026,1.51475117371179,1.55053269750026,989337.408023117,0.0,1.0
1999-10-08,31.94,32.0,31.94,32.0,4100,1.52381582640487,1.52667834830795,1.52381582640487,1.52667834830795,85938.2070528556,0.0,1.0
1999-10-11,32.0,32.19,32.0,32.13,7900,1.52667834830795,1.53574300100103,1.52667834830795,1.53288047909795,165588.252614039,0.0,1.0
1999-10-12,31.13,31.38,30.75,31.25,10700,1.48517178071333,1.49709895530948,1.46704247532717,1.49089682451948,224277.759869647,0.0,1.0
1999-10-13,31.13,31.25,31.0,31.25,68800,1.48517178071333,1.49089682451948,1.47896964992332,1.49089682451948,1442085.03542352,0.0,1.0
1999-10-14,31.75,31.75,31.0,31.0,22100,1.51475117371179,1.51475117371179,1.47896964992332,1.47896964992332,463227.896553198,0.0,1.0
1999-10-15,33.31,33.31,31.63,31.75,9900,1.5891767431918,1.5891767431918,1.50902612990564,1.51475117371179,207509.329225188,0.0,1.0
1999-10-18,33.5,33.5,33.13,33.13,2300,1.59824139588488,1.59824139588488,1.58058917748257,1.58058917748257,48209.2381028215,0.0,1.0
1999-10-19,33.13,33.31,33.06,33.25,3500,1.58058917748257,1.5891767431918,1.57724956859565,1.58631422128873,73361.884069511,0.0,1.0
1999-10-20,33.25,33.25,33.0,33.25,3700,1.58631422128873,1.58631422128873,1.57438704669257,1.58631422128873,77553.9917306256,0.0,1.0
1999-10-21,33.44,33.5,33.25,33.25,1400,1.59537887398181,1.59824139588488,1.58631422128873,1.58631422128873,29344.7536278043,0.0,1.0
1999-10-22,33.75,33.75,33.63,33.63,400,1.61016857048104,1.61016857048104,1.60444352667488,1.60444352667488,8384.21532222981,0.0,1.0
1999-10-25,33.94,33.94,33.63,33.63,1400,1.61923322317412,1.61923322317412,1.60444352667488,1.60444352667488,29344.7536278043,0.0,1.0
1999-10-26,33.63,34.0,33.63,34.0,1300,1.60444352667488,1.62209574507719,1.60444352667488,1.62209574507719,27248.699797247,0.0,1.0
1999-10-27,33.81,33.81,33.44,33.63,8600,1.61303109238412,1.61303109238412,1.59537887398181,1.60444352667488,180260.629427941,0.0,1.0
1999-10-28,34.0,34.06,33.75,33.75,3500,1.62209574507719,1.62495826698027,1.61016857048104,1.61016857048104,73361.8840695111,0.0,1.0
1999-10-29,33.75,34.0,33.75,33.75,2300,1.61016857048104,1.62209574507719,1.61016857048104,1.61016857048104,48209.2381028214,0.0,1.0
1999-11-01,33.38,33.75,32.81,33.75,8500,1.59251635207873,1.61016857048104,1.56532239399949,1.61016857048104,178164.575597383,0.0,1.0
1999-11-02,33.13,33.19,33.06,33.19,4300,1.58679130827257,1.58966506252842,1.58343859497408,1.58966506252842,89778.031463435,0.13,1.0
1999-11-03,34.0,34.0,33.06,33.06,6600,1.62846074498242,1.62846074498242,1.58343859497408,1.58343859497408,137798.838990388,0.0,1.0
1999-11-04,34.25,34.25,33.75,33.88,1800,1.64043472104846,1.64043472104846,1.61648676891637,1.62271323647071,37581.5015428333,0.0,1.0
1999-11-05,34.5,34.5,34.38,34.5,800,1.65240869711451,1.65240869711451,1.64666118860281,1.65240869711451,16702.8895745925,0.0,1.0
1999-11-08,34.69,34.88,34.38,34.38,3900,1.66150891892471,1.6706091407349,1.64666118860281,1.64666118860281,81426.5866761384,0.0,1.0
1999-11-09,35.56,35.56,34.63,34.63,8900,1.70317835563455,1.70317835563455,1.65863516466886,1.65863516466886,185819.646517342,0.0,1.0
1999-11-10,35.44,35.75,35.38,35.44,10100,1.69743084712285,1.71227857744475,1.694557092867,1.69743084712285,210873.980879231,0.0,1.0
1999-11-11,35.38,35.38,35.19,35.19,15900,1.694557092867,1.694557092867,1.6854568710568,1.6854568710568,331969.930295026,0.0,1.0
1999-11-12,36.13,36.25,35.31,35.31,7100,1.73047902106514,1.73622652957684,1.6912043795685,1.6912043795685,148238.144974509,0.0,1.0
1999-11-15,36.88,36.88,36.25,36.25,9200,1.76640094926328,1.76640094926328,1.73622652957684,1.73622652957684,192083.230107814,0.0,1.0
1999-11-16,37.19,37.31,36.88,36.88,17200,1.78124867958518,1.78699618809688,1.76640094926328,1.76640094926328,359112.125853739,0.0,1.0
1999-11-17,37.31,37.38,37.25,37.31,3000,1.78699618809688,1.79034890139538,1.78412243384103,1.78699618809688,62635.8359047221,0.0,1.0
1999-11-18,37.63,37.69,37.44,37.44,12900,1.80232287746142,1.80519663171727,1.79322265565123,1.79322265565123,269334.094390305,0.0,1.0
1999-11-19,37.69,37.81,37.69,37.75,25000,1.80519663171727,1.81094414022898,1.80519663171727,1.80807038597313,521965.299206018,0.0,1.0
1999-11-22,37.69,37.69,37.69,37.69,7500,1.80519663171727,1.80519663171727,1.80519663171727,1.80519663171727,156589.589761805,0.0,1.0
1999-11-23,38.0,38.0,37.69,37.88,17300,1.82004436203917,1.82004436203917,1.80519663171727,1.81429685352747,361199.987050564,0.0,1.0
1999-11-24,38.38,38.38,37.81,38.0,33700,1.83824480565956,1.83824480565956,1.81094414022898,1.82004436203917,703609.223329712,0.0,1.0
1999-11-26,38.5,38.5,38.25,38.38,5000,1.84399231417127,1.84399231417127,1.83201833810522,1.83824480565956,104393.059841203,0.0,1.0
1999-11-29,38.69,38.69,38.69,38.69,1000,1.85309253598146,1.85309253598146,1.85309253598146,1.85309253598146,20878.6119682407,0.0,1.0
1999-11-30,39.0,39.0,38.56,38.88,13000,1.86794026630336,1.86794026630336,1.84686606842712,1.86219275779166,271421.955587129,0.0,1.0
1999-12-01,39.13,39.25,39.0,39.25,19700,1.87416673385771,1.87991424236941,1.86794026630336,1.87991424236941,411308.65577434,0.0,1.0
1999-12-02,38.13,39.25,38.13,39.13,6200,1.82627082959352,1.87991424236941,1.82627082959352,1.87416673385771,129447.394203092,0.0,1.0
1999-12-03,38.0,38.5,38.0,38.19,1200,1.82004436203917,1.84399231417127,1.82004436203917,1.82914458384937,25054.3343618888,0.0,1.0
1999-12-06,38.0,38.06,37.94,38.06,3100,1.82004436203917,1.82291811629502,1.81717060778332,1.82291811629502,64723.6971015461,0.0,1.0
1999-12-07,37.44,38.38,37.44,38.13,6900,1.79322265565123,1.83824480565956,1.79322265565123,1.82627082959352,144062.42258086,0.0,1.0
1999-12-08,37.5,37.56,37.31,37.56,2200,1.79609640990708,1.79897016416293,1.78699618809688,1.79897016416293,45932.9463301294,0.0,1.0
1999-12-09,36.88,37.63,36.88,37.63,11200,1.76640094926328,1.80232287746142,1.76640094926328,1.80232287746142,233840.454044296,0.0,1.0
1999-12-10,36.5,37.25,35.5,37.0,50000,1.74820050564289,1.78412243384103,1.7003046013787,1.77214845777498,1043930.59841203,0.0,1.0
1999-12-13,37.38,37.38,36.63,36.75,12300,1.79034890139538,1.79034890139538,1.75442697319723,1.76017448170894,256806.927209359,0.0,1.0
1999-12-14,38.88,38.88,37.25,37.25,23500,1.86219275779166,1.86219275779166,1.78412243384103,1.78412243384103,490647.381253655,0.0,1.0
1999-12-15,39.75,40.19,38.88,38.88,32200,1.9038621945015,1.92493639237775,1.86219275779166,1.86219275779166,672291.30537735,0.0,1.0
1999-12-16,40.13,40.25,39.63,39.75,16100,1.92206263812189,1.9278101466336,1.8981146859898,1.9038621945015,336145.652688675,0.0,1.0
1999-12-17,39.69,40.34,39.69,40.06,17700,1.90098844024565,1.93212077801737,1.90098844024565,1.9187099248234,369551.43183786,0.0,1.0
1999-12-20,39.88,39.94,39.38,39.81,28700,1.91008866205585,1.9129624163117,1.88614070992375,1.90673594875735,599216.163488506,0.0,1.0
1999-12-21,39.0,40.63,39.0,40.13,20400,1.86794026630336,1.94601059025399,1.86794026630336,1.92206263812189,425923.68415211,0.0,1.0
1999-12-22,37.94,38.88,37.56,38.75,19800,1.81717060778332,1.86219275779166,1.79897016416293,1.85596629023731,413396.516971165,0.0,1.0
1999-12-23,38.25,38.56,38.0,38.06,12000,1.83201833810522,1.84686606842712,1.82004436203917,1.82291811629502,250543.343618888,0.0,1.0
1999-12-27,38.0,38.25,38.0,38.25,2500,1.82004436203917,1.83201833810522,1.82004436203917,1.83201833810522,52196.5299206017,0.0,1.0
1999-12-28,37.25,38.0,37.25,37.75,3500,1.78412243384103,1.82004436203917,1.78412243384103,1.80807038597313,73075.1418888423,0.0,1.0
1999-12-29,38.0,38.0,37.19,37.19,16300,1.82004436203917,1.82004436203917,1.78124867958518,1.78124867958518,340321.375082323,0.0,1.0
1999-12-30,37.88,38.0,37.88,38.0,30900,1.81429685352747,1.82004436203917,1.81429685352747,1.82004436203917,645149.109818636,0.0,1.0
1999-12-31,38.31,38.31,37.75,37.75,3000,1.83489209236107,1.83489209236107,1.80807038597313,1.80807038597313,62635.835904722,0.0,1.0
2000-01-03,37.88,38.25,37.88,38.25,5100,1.81429685352747,1.83201833810522,1.81429685352747,1.83201833810522,106480.921038027,0.0,1.0
2000-01-04,37.88,37.88,37.63,37.88,4600,1.81429685352747,1.81429685352747,1.80232287746142,1.81429685352747,96041.615053907,0.0,1.0
2000-01-05,37.63,37.63,37.44,37.44,2200,1.80232287746142,1.80232287746142,1.79322265565123,1.79322265565123,45932.9463301295,0.0,1.0
2000-01-06,37.75,37.75,37.56,37.69,3400,1.80807038597313,1.80807038597313,1.79897016416293,1.80519663171727,70987.2806920181,0.0,1.0
2000-01-07,38.25,38.25,37.63,37.75,5800,1.83201833810522,1.83201833810522,1.80232287746142,1.80807038597313,121095.949415796,0.0,1.0
2000-01-10,38.88,39.0,38.25,38.25,13700,1.86219275779166,1.86794026630336,1.83201833810522,1.83201833810522,286036.983964897,0.0,1.0
2000-01-11,39.69,40.0,39.13,39.13,6300,1.90098844024565,1.91583617056755,1.87416673385771,1.87416673385771,131535.255399916,0.0,1.0
2000-01-12,39.63,39.63,39.63,39.63,900,1.8981146859898,1.8981146859898,1.8981146859898,1.8981146859898,18790.7507714166,0.0,1.0
2000-01-13,40.06,40.06,39.88,39.88,3200,1.9187099248234,1.9187099248234,1.91008866205585,1.91008866205585,66811.5582983701,0.0,1.0
2000-01-14,39.88,39.94,39.75,39.94,1400,1.91008866205585,1.9129624163117,1.9038621945015,1.9129624163117,29230.0567555369,0.0,1.0
2000-01-18,39.75,40.0,39.75,40.0,4900,1.9038621945015,1.91583617056755,1.9038621945015,1.91583617056755,102305.198644379,0.0,1.0
2000-01-19,39.38,39.63,39.25,39.63,18800,1.88614070992375,1.8981146859898,1.87991424236941,1.8981146859898,392517.905002925,0.0,1.0
2000-01-20,39.63,39.63,39.5,39.5,4200,1.8981146859898,1.8981146859898,1.89188821843546,1.89188821843546,87690.1702666108,0.0,1.0
2000-01-21,37.75,39.38,37.75,39.38,36800,1.80807038597313,1.88614070992375,1.80807038597313,1.88614070992375,768332.920431254,0.0,1.0
2000-01-24,36.75,37.5,36.75,37.5,11000,1.76017448170894,1.79609640990708,1.76017448170894,1.79609640990708,229664.731650647,0.0,1.0
2000-01-25,35.88,36.88,35.88,36.88,12400,1.71850504499909,1.76640094926328,1.71850504499909,1.76640094926328,258894.788406185,0.0,1.0
2000-01-26,35.5,35.5,34.63,35.38,53100,1.7003046013787,1.7003046013787,1.65863516466886,1.694557092867,1108654.29551358,0.0,1.0
2000-01-27,35.0,35.75,35.0,35.75,1500,1.67635664924661,1.71227857744475,1.67635664924661,1.71227857744475,31317.9179523609,0.0,1.0
2000-01-28,33.5,35.25,33.25,35.0,14400,1.60451279285032,1.68833062531265,1.59253881678428,1.67635664924661,300652.012342666,0.0,1.0
2000-01-31,34.31,34.5,34.19,34.38,38600,1.64330847530432,1.65240869711451,1.63756096679261,1.64666118860281,805914.421974087,0.0,1.0
2000-02-01,34.63,34.88,34.06,34.31,13000,1.65863516466886,1.6706091407349,1.63133449923827,1.64330847530432,271421.955587128,0.0,1.0
2000-02-02,34.75,35.0,34.5,34.5,9400,1.66438267318056,1.67635664924661,1.65240869711451,1.65240869711451,196258.952501462,0.0,1.0
2000-02-03,36.63,37.13,35.25,35.5,27100,1.75442697319723,1.77837492532933,1.68833062531265,1.7003046013787,565810.384339323,0.0,1.0
2000-02-04,37.38,38.31,36.62,36.62,20000,1.79034890139538,1.83489209236107,1.75394801415459,1.75394801415459,417572.239364812,0.0,1.0
2000-02-07,39.5,40.25,37.38,37.38,28000,1.8981146859898,1.93415483825543,1.79624118891896,1.79624118891896,582683.442767453,0.13,1.0
2000-02-08,39.0,39.94,38.94,39.75,26200,1.87408791781271,1.91925824198564,1.87120470563146,1.91012807007834,545225.221446689,0.0,1.0
2000-02-09,38.25,39.0,38.25,39.0,11300,1.83804776554709,1.87408791781271,1.83804776554709,1.87408791781271,235154.389402579,0.0,1.0
2000-02-10,37.0,38.06,37.0,38.0,37600,1.77798084510437,1.82891759363979,1.77798084510437,1.82603438145854,782460.623144866,0.0,1.0
2000-02-11,36.75,37.0,36.75,37.0,1700,1.76596746101583,1.77798084510437,1.76596746101583,1.77798084510437,35377.2090251667,0.0,1.0
2000-02-14,36.31,36.56,36.31,36.5,2700,1.74482390501999,1.75683728910853,1.74482390501999,1.75395407692728,56187.3319811473,0.0,1.0
2000-02-15,34.19,36.06,34.19,36.06,13400,1.64295040794915,1.73281052093145,1.64295040794915,1.73281052093145,278855.647610138,0.0,1.0
2000-02-16,33.88,34.25,33.0,34.0,15600,1.62805381167935,1.6458336201304,1.58576669968768,1.63382023604185,324637.918113296,0.0,1.0
2000-02-17,35.88,35.88,33.38,33.63,11100,1.7241608843877,1.7241608843877,1.60402704350227,1.61604042759081,230992.364811383,0.0,1.0
2000-02-18,35.38,35.88,35.38,35.88,8500,1.70013411621061,1.7241608843877,1.70013411621061,1.7241608843877,176886.045125834,0.0,1.0
2000-02-22,34.0,35.13,34.0,35.13,7200,1.63382023604185,1.68812073212207,1.63382023604185,1.68812073212207,149832.88528306,0.0,1.0
2000-02-23,32.38,33.75,32.38,33.75,10900,1.55597350714809,1.62180685195331,1.55597350714809,1.62180685195331,226830.340220188,0.0,1.0
2000-02-24,32.25,32.25,31.81,32.13,4000,1.54972654742205,1.54972654742205,1.52858299142622,1.54396012305955,83240.491823922,0.0,1.0
2000-02-25,31.25,32.13,31.25,32.13,3700,1.50167301106788,1.54396012305955,1.50167301106788,1.54396012305955,76997.4549371277,0.0,1.0
2000-02-28,32.31,32.31,31.25,31.25,4800,1.5526097596033,1.5526097596033,1.50167301106788,1.50167301106788,99888.5901887064,0.0,1.0
2000-02-29,33.0,33.0,31.88,32.5,18900,1.58576669968768,1.58576669968768,1.53194673897101,1.5617399315106,393311.323868031,0.0,1.0
2000-03-01,33.0,33.0,32.5,33.0,8300,1.58576669968768,1.58576669968768,1.5617399315106,1.58576669968768,172724.020534638,0.0,1.0
2000-03-02,32.56,32.75,32.56,32.75,1200,1.56462314369185,1.57375331559914,1.56462314369185,1.57375331559914,24972.1475471765,0.0,1.0
2000-03-03,32.94,32.94,32.75,32.81,9400,1.58288348750643,1.58288348750643,1.57375331559914,1.57663652778039,195615.155786216,0.0,1.0
2000-03-06,31.94,32.94,31.94,32.75,3900,1.53482995115226,1.58288348750643,1.53482995115226,1.57375331559914,81159.4795283238,0.0,1.0
2000-03-07,32.63,32.63,31.81,31.81,3800,1.56798689123664,1.56798689123664,1.52858299142622,1.52858299142622,79078.4672327257,0.0,1.0
2000-03-08,32.38,33.0,32.38,32.88,83300,1.55597350714809,1.58576669968768,1.55597350714809,1.58000027532518,1733483.24223318,0.0,1.0
2000-03-09,32.94,32.94,32.13,32.25,12100,1.58288348750643,1.58288348750643,1.54396012305955,1.54972654742205,251802.487767364,0.0,1.0
2000-03-10,33.0,33.0,32.94,32.94,15300,1.58576669968768,1.58576669968768,1.58288348750643,1.58288348750643,318394.881226501,0.0,1.0
2000-03-13,32.38,32.94,32.25,32.94,2800,1.55597350714809,1.58288348750643,1.54972654742205,1.58288348750643,58268.3442767455,0.0,1.0
2000-03-14,33.38,33.38,32.38,32.38,40800,1.60402704350227,1.60402704350227,1.55597350714809,1.55597350714809,849053.016604001,0.0,1.0
2000-03-15,34.13,34.13,33.06,33.25,7300,1.6400671957679,1.6400671957679,1.58864991186893,1.59778008377622,151913.897578657,0.0,1.0
2000-03-16,36.25,36.25,34.25,34.25,6300,1.74194069283874,1.74194069283874,1.6458336201304,1.6458336201304,131103.774622677,0.0,1.0
2000-03-17,36.88,36.88,35.88,35.88,3500,1.77221442074187,1.77221442074187,1.7241608843877,1.7241608843877,72835.4303459316,0.0,1.0
2000-03-20,37.13,37.13,36.63,36.69,3200,1.78422780483041,1.78422780483041,1.76020103665333,1.76308424883458,66592.3934591376,0.0,1.0
2000-03-21,36.75,37.13,36.75,37.0,11400,1.76596746101583,1.78422780483041,1.76596746101583,1.77798084510437,237235.401698177,0.0,1.0
2000-03-22,37.5,37.69,36.5,36.63,12000,1.80200761328146,1.81113778518875,1.75395407692728,1.76020103665333,249721.475471765,0.0,1.0
2000-03-23,38.0,38.0,37.5,37.5,6600,1.82603438145854,1.82603438145854,1.80200761328146,1.80200761328146,137346.811509471,0.0,1.0
2000-03-24,39.0,39.0,38.0,38.0,32600,1.87408791781271,1.87408791781271,1.82603438145854,1.82603438145854,678410.008364965,0.0,1.0
2000-03-27,39.06,39.88,39.0,39.0,41300,1.87697112999396,1.91637502980439,1.87408791781271,1.87408791781271,859458.078081995,0.0,1.0
2000-03-28,39.13,39.5,39.0,39.13,25700,1.88033487753876,1.8981146859898,1.87408791781271,1.88033487753876,534820.159968697,0.0,1.0
2000-03-29,38.94,39.13,38.75,39.13,23900,1.87120470563146,1.88033487753876,1.86207453372417,1.88033487753876,497361.938647934,0.0,1.0
2000-03-30,39.25,39.25,38.75,38.81,8300,1.88610130190126,1.88610130190126,1.86207453372417,1.86495774590542,172724.020534638,0.0,1.0
2000-03-31,38.69,39.06,38.44,39.06,39300,1.85919132154292,1.87697112999396,1.84717793745438,1.87697112999396,817837.832170033,0.0,1.0
2000-04-03,39.0,39.06,38.56,38.56,2400,1.87408791781271,1.87697112999396,1.85294436181688,1.85294436181688,49944.2950943532,0.0,1.0
2000-04-04,39.0,39.13,39.0,39.06,1700,1.87408791781271,1.88033487753876,1.87408791781271,1.87697112999396,35377.2090251669,0.0,1.0
2000-04-05,39.63,39.63,38.81,39.0,16300,1.90436164571584,1.90436164571584,1.86495774590542,1.87408791781271,339205.004182482,0.0,1.0
2000-04-06,39.38,40.0,39.13,39.88,9300,1.8923482616273,1.92214145416689,1.88033487753876,1.91637502980439,193534.143490618,0.0,1.0
2000-04-07,39.56,39.56,39.25,39.56,2300,1.90099789817105,1.90099789817105,1.88610130190126,1.90099789817105,47863.2827987551,0.0,1.0
2000-04-10,40.13,40.13,39.44,39.5,5100,1.92838841389293,1.92838841389293,1.89523147380855,1.8981146859898,106131.6270755,0.0,1.0
2000-04-11,40.25,40.5,40.06,40.13,6100,1.93415483825543,1.94616822234397,1.92502466634814,1.92838841389293,126941.750031481,0.0,1.0
2000-04-12,39.63,40.0,39.5,40.0,9400,1.90436164571584,1.92214145416689,1.8981146859898,1.92214145416689,195615.155786217,0.0,1.0
2000-04-13,39.0,39.25,39.0,39.0,30700,1.87408791781271,1.88610130190126,1.87408791781271,1.87408791781271,638870.774748602,0.0,1.0
2000-04-14,38.44,39.0,38.0,39.0,30500,1.84717793745438,1.87408791781271,1.82603438145854,1.87408791781271,634708.750157404,0.0,1.0
2000-04-17,38.69,38.69,38.0,38.44,34700,1.85919132154292,1.85919132154292,1.82603438145854,1.84717793745438,722111.266572522,0.0,1.0
2000-04-18,38.19,39.0,38.19,38.56,11900,1.83516455336583,1.87408791781271,1.83516455336583,1.85294436181688,247640.463176168,0.0,1.0
2000-04-19,38.44,38.63,38.44,38.44,2700,1.84717793745438,1.85630810936167,1.84717793745438,1.84717793745438,56187.3319811472,0.0,1.0
2000-04-20,38.69,38.75,38.38,38.5,3300,1.85919132154292,1.86207453372417,1.84429472527313,1.85006114963563,68673.4057547356,0.0,1.0
2000-04-24,38.63,38.75,38.13,38.56,5400,1.85630810936167,1.86207453372417,1.83228134118458,1.85294436181688,112374.663962295,0.0,1.0
2000-04-25,39.63,40.44,38.13,38.81,20800,1.90436164571584,1.94328501016272,1.83228134118458,1.86495774590542,432850.557484394,0.0,1.0
2000-04-26,41.0,41.13,39.94,39.94,10300,1.97019499052106,1.9764419502471,1.91925824198564,1.91925824198564,214344.266446599,0.0,1.0
2000-04-27,40.81,41.94,40.63,41.13,19300,1.96106481861377,2.01536531469398,1.95241518207001,1.9764419502471,401635.373050422,0.0,1.0
2000-04-28,40.13,40.81,39.5,40.63,34200,1.92838841389293,1.96106481861377,1.8981146859898,1.95241518207001,711706.205094532,0.0,1.0
2000-05-01,40.44,40.94,40.25,40.38,8000,1.94328501016272,1.96731177833981,1.93415483825543,1.94040179798147,166480.983647844,0.0,1.0
2000-05-02,40.63,40.94,40.0,40.19,12300,1.95241518207001,1.96731177833981,1.92214145416689,1.93127162607418,255964.51235856,0.0,1.0
2000-05-03,40.25,40.63,39.75,40.63,5100,1.94040179798147,1.95872111930403,1.91629742782021,1.95872111930403,105789.945264708,0.13,1.0
2000-05-04,40.5,41.0,40.38,41.0,12000,1.9524539830621,1.97655835322336,1.9466689342234,1.97655835322336,248917.5182699,0.0,1.0
2000-05-05,40.31,40.88,40.31,40.75,1700,1.94329432240082,1.97077330438466,1.94329432240082,1.96450616814273,35263.3150882359,0.0,1.0
2000-05-08,40.25,40.31,40.0,40.06,4100,1.94040179798147,1.94329432240082,1.92834961290084,1.93124213732019,85046.8187422159,0.0,1.0
2000-05-09,40.38,40.5,40.13,40.5,24400,1.9466689342234,1.9524539830621,1.93461674914277,1.9524539830621,506132.287148797,0.0,1.0
2000-05-10,39.5,40.13,39.5,40.13,3300,1.90424524273958,1.93461674914277,1.90424524273958,1.93461674914277,68452.3175242226,0.0,1.0
2000-05-11,40.38,40.38,39.75,39.75,13800,1.9466689342234,1.9466689342234,1.91629742782021,1.91629742782021,286255.146010385,0.0,1.0
2000-05-12,40.63,40.88,40.13,40.13,4200,1.95872111930403,1.97077330438466,1.93461674914277,1.93461674914277,87121.131394465,0.0,1.0
2000-05-15,43.0,43.0,41.0,41.25,35400,2.0729758338684,2.0729758338684,1.97655835322336,1.98861053830399,734306.678896207,0.0,1.0
2000-05-16,43.13,43.63,42.5,43.0,19500,2.07924297011033,2.10334734027159,2.04887146370714,2.0729758338684,404490.967188588,0.0,1.0
2000-05-17,44.0,44.13,42.88,42.88,17800,2.12118457419093,2.12745171043285,2.0671907850297,2.0671907850297,369227.652100351,0.0,1.0
2000-05-18,43.88,44.0,43.56,43.88,31100,2.11539952535222,2.12118457419093,2.09997272844902,2.11539952535222,645111.234849492,0.0,1.0
2000-05-19,43.81,43.94,43.75,43.88,14000,2.11202491352965,2.11829204977157,2.1091323891103,2.11539952535222,290403.771314883,0.0,1.0
2000-05-22,44.38,44.5,43.81,43.81,10000,2.13950389551348,2.14528894435219,2.11202491352965,2.11202491352965,207431.265224917,0.0,1.0
2000-05-23,44.06,44.5,44.06,44.5,5100,2.12407709861028,2.14528894435219,2.12407709861028,2.14528894435219,105789.945264707,0.0,1.0
2000-05-24,44.19,44.25,43.94,44.19,6200,2.1303442348522,2.13323675927156,2.11829204977157,2.1303442348522,128607.384439449,0.0,1.0
2000-05-25,44.38,44.75,44.06,44.06,26100,2.13950389551348,2.15734112943282,2.12407709861028,2.12407709861028,541395.602237034,0.0,1.0
2000-05-26,45.38,45.5,44.31,44.31,27100,2.187712635836,2.19349768467471,2.13612928369091,2.13612928369091,562138.728759526,0.0,1.0
2000-05-30,46.13,46.25,45.63,45.63,15500,2.2238691910779,2.2296542399166,2.19976482091664,2.19976482091664,321518.46109862,0.0,1.0
2000-05-31,46.13,46.25,46.13,46.25,10800,2.2238691910779,2.2296542399166,2.2238691910779,2.2296542399166,224025.76644291,0.0,1.0
2000-06-01,47.25,47.25,46.63,46.63,14000,2.27786298023912,2.27786298023912,2.24797356123916,2.24797356123916,290403.771314883,0.0,1.0
2000-06-02,46.88,47.5,46.88,47.5,9700,2.26002574631979,2.28991516531975,2.26002574631979,2.28991516531975,201208.327268169,0.0,1.0
2000-06-05,46.75,47.0,46.38,46.63,11100,2.25375861007786,2.26581079515849,2.23592137615853,2.24797356123916,230248.704399657,0.0,1.0
2000-06-06,46.75,46.75,46.5,46.75,1800,2.25375861007786,2.25375861007786,2.24170642499723,2.25375861007786,37337.627740485,0.0,1.0
2000-06-07,47.0,47.13,46.5,46.75,8300,2.26581079515849,2.27207793140042,2.24170642499723,2.25375861007786,172167.950136681,0.0,1.0
2000-06-08,47.06,47.5,47.06,47.25,3400,2.26870331957784,2.28991516531975,2.26870331957784,2.27786298023912,70526.6301764717,0.0,1.0
2000-06-09,47.69,47.69,47.0,47.31,18300,2.29907482598103,2.29907482598103,2.26581079515849,2.28075550465847,379599.215361597,0.0,1.0
2000-06-12,47.88,47.94,47.44,47.94,3600,2.30823448664231,2.31112701106166,2.2870226409004,2.31112701106166,74675.2554809699,0.0,1.0
2000-06-13,48.0,48.0,47.06,47.75,11500,2.31401953548101,2.31401953548101,2.26870331957784,2.30196735040038,238545.955008654,0.0,1.0
2000-06-14,49.5,49.81,48.0,48.0,26900,2.38633264596479,2.40127735546477,2.31401953548101,2.31401953548101,557990.103455026,0.0,1.0
2000-06-15,50.13,50.69,49.44,49.44,5000,2.41670415236798,2.44370104694859,2.38344012154544,2.38344012154544,103715.632612458,0.0,1.0
2000-06-16,50.13,50.19,49.94,50.19,44500,2.41670415236798,2.41959667678733,2.4075444917067,2.41959667678733,923069.130250879,0.0,1.0
2000-06-19,49.88,49.88,49.5,49.88,3600,2.40465196728735,2.40465196728735,2.38633264596479,2.40465196728735,74675.25548097,0.0,1.0
2000-06-20,49.5,49.88,49.5,49.88,3800,2.38633264596479,2.40465196728735,2.38633264596479,2.40465196728735,78823.8807854684,0.0,1.0
2000-06-21,49.88,49.88,49.56,49.63,16200,2.40465196728735,2.40465196728735,2.38922517038414,2.39259978220672,336038.649664365,0.0,1.0
2000-06-22,49.44,49.88,49.44,49.88,22000,2.38344012154544,2.40465196728735,2.38344012154544,2.40465196728735,456348.783494817,0.0,1.0
2000-06-23,49.38,49.38,49.38,49.38,2800,2.38054759712609,2.38054759712609,2.38054759712609,2.38054759712609,58080.7542629767,0.0,1.0
2000-06-26,49.94,50.0,49.5,49.5,4600,2.4075444917067,2.41043701612605,2.38633264596479,2.38633264596479,95418.3820034617,0.0,1.0
2000-06-27,49.81,50.06,49.5,50.06,11600,2.40127735546477,2.4133295405454,2.38633264596479,2.4133295405454,240620.267660904,0.0,1.0
2000-06-28,50.69,50.69,49.81,49.81,13300,2.44370104694859,2.44370104694859,2.40127735546477,2.40127735546477,275883.582749139,0.0,1.0
2000-06-29,52.19,52.19,50.38,50.63,10700,2.51601415743237,2.51601415743237,2.42875633744861,2.44080852252924,221951.453790661,0.0,1.0
2000-06-30,52.0,52.44,51.38,52.19,90600,2.50685449677109,2.528066342513,2.47696507777113,2.51601415743237,1879327.26293775,0.0,1.0
2000-07-03,52.13,52.5,52.13,52.5,16900,2.51312163301302,2.53095886693235,2.51312163301302,2.53095886693235,350558.83823011,0.0,1.0
2000-07-05,51.19,52.38,51.06,52.13,26100,2.46780541710985,2.52517381809365,2.46153828086792,2.51312163301302,541395.602237033,0.0,1.0
2000-07-06,50.56,51.0,50.19,51.0,5700,2.43743391070666,2.45864575644857,2.41959667678733,2.45864575644857,118235.821178203,0.0,1.0
2000-07-07,50.94,50.94,50.56,50.56,10100,2.45575323202922,2.45575323202922,2.43743391070666,2.43743391070666,209505.577877166,0.0,1.0
2000-07-10,51.13,51.5,50.94,50.94,34200,2.4649128926905,2.48275012660983,2.45575323202922,2.45575323202922,709414.927069215,0.0,1.0
2000-07-11,51.25,51.5,50.63,50.88,17800,2.4706979415292,2.48275012660983,2.44080852252924,2.45286070760987,369227.652100352,0.0,1.0
2000-07-12,51.31,51.63,51.0,51.0,17400,2.47359046594855,2.48901726285176,2.45864575644857,2.45864575644857,360930.401491356,0.0,1.0
2000-07-13,50.81,51.31,50.69,51.31,9400,2.44948609578729,2.47359046594855,2.44370104694859,2.47359046594855,194985.389311422,0.0,1.0
2000-07-14,51.0,51.0,50.81,50.88,5100,2.45864575644857,2.45864575644857,2.44948609578729,2.45286070760987,105789.945264708,0.0,1.0
2000-07-17,51.06,51.06,50.25,50.75,11700,2.46153828086792,2.46153828086792,2.42248920120668,2.44659357136794,242694.580313153,0.0,1.0
2000-07-18,51.56,51.88,50.94,51.13,13800,2.48564265102918,2.50106944793239,2.45575323202922,2.4649128926905,286255.146010386,0.0,1.0
2000-07-19,51.13,51.5,51.13,51.5,10000,2.4649128926905,2.48275012660983,2.4649128926905,2.48275012660983,207431.265224917,0.0,1.0
2000-07-20,51.13,51.25,51.0,51.0,3500,2.4649128926905,2.4706979415292,2.45864575644857,2.45864575644857,72600.9428287209,0.0,1.0
2000-07-21,50.63,51.13,50.63,51.13,1000,2.44080852252924,2.4649128926905,2.44080852252924,2.4649128926905,20743.1265224917,0.0,1.0
2000-07-24,48.5,50.5,48.25,50.5,28600,2.33812390564227,2.43454138628731,2.32607172056164,2.43454138628731,593253.418543262,0.0,1.0
2000-07-25,48.25,48.44,47.69,48.25,63800,2.32607172056164,2.33523138122292,2.29907482598103,2.32607172056164,1323411.47213497,0.0,1.0
2000-07-26,49.88,49.94,48.25,48.25,18200,2.40465196728735,2.4075444917067,2.32607172056164,2.32607172056164,377524.902709348,0.0,1.0
2000-07-27,48.94,49.63,48.75,49.5,8500,2.35933575138418,2.39259978220672,2.3501760907229,2.38633264596479,176316.575441179,0.0,1.0
2000-07-28,47.44,48.81,47.44,48.81,19900,2.2870226409004,2.35306861514225,2.2870226409004,2.35306861514225,412788.217797584,0.0,1.0
2000-07-31,48.0,48.0,47.44,47.69,14300,2.31401953548101,2.31401953548101,2.2870226409004,2.29907482598103,296626.709271631,0.0,1.0
2000-08-01,49.75,49.75,48.0,48.0,19800,2.39838483104542,2.39838483104542,2.31401953548101,2.31401953548101,410713.905145335,0.0,1.0
2000-08-02,49.5,49.88,48.75,49.75,25100,2.38633264596479,2.40465196728735,2.3501760907229,2.39838483104542,520652.475714541,0.0,1.0
2000-08-03,49.5,49.69,49.5,49.63,11500,2.38633264596479,2.39549230662607,2.38633264596479,2.39259978220672,238545.955008654,0.0,1.0
2000-08-04,49.75,49.75,49.5,49.75,9500,2.39838483104542,2.39838483104542,2.38633264596479,2.39838483104542,197059.701963671,0.0,1.0
2000-08-07,50.5,50.88,49.75,49.81,11700,2.44080852252924,2.45917500250075,2.40455889100653,2.40745886152835,242071.426146834,0.13,1.0
2000-08-08,50.81,50.81,50.25,50.25,12300,2.45579170355863,2.45579170355863,2.42872531202167,2.42872531202167,254485.345436415,0.0,1.0
2000-08-09,52.38,52.38,50.5,50.56,29100,2.53167426554617,2.53167426554617,2.44080852252924,2.44370849305106,602075.08554469,0.0,1.0
2000-08-10,52.94,53.5,51.94,52.25,30200,2.55874065708313,2.58580704862009,2.51040781505285,2.52539099608223,624833.937575588,0.0,1.0
2000-08-11,53.44,54.0,52.94,53.19,28400,2.58290707809827,2.60997346963523,2.55874065708313,2.5708238675907,587592.179706845,0.0,1.0
2000-08-14,53.94,54.0,53.31,53.5,13600,2.60707349911341,2.60997346963523,2.57662380863433,2.58580704862009,281382.170563841,0.0,1.0
2000-08-15,52.25,53.06,51.75,52.94,22800,2.52539099608223,2.56454059812676,2.50122457506709,2.55874065708313,471728.933004087,0.0,1.0
2000-08-16,52.19,52.19,51.56,52.0,15500,2.52249102556042,2.52249102556042,2.49204133508134,2.51330778557466,320692.914980848,0.0,1.0
2000-08-17,52.88,52.88,52.5,52.63,7800,2.55584068656131,2.55584068656131,2.5374742065898,2.54375747605374,161380.950764556,0.0,1.0
2000-08-18,52.44,52.94,52.31,52.94,4300,2.53457423606799,2.55874065708313,2.52829096660405,2.55874065708313,88966.4215753321,0.0,1.0
2000-08-21,52.75,52.94,52.5,52.69,9200,2.54955741709737,2.55874065708313,2.5374742065898,2.54665744657556,190346.762440246,0.0,1.0
2000-08-22,52.88,52.88,52.63,52.63,800,2.55584068656131,2.55584068656131,2.54375747605374,2.54375747605374,16551.8923861083,0.0,1.0
2000-08-23,53.25,53.44,52.75,52.88,13600,2.57372383811252,2.58290707809827,2.54955741709737,2.55584068656131,281382.170563841,0.0,1.0
2000-08-24,26.75,26.75,26.31,26.38,14300,2.58580704862009,2.58580704862009,2.54327414763344,2.55004074551768,147932.538200843,0.0,2.0
2000-08-25,27.5,27.5,26.63,26.63,29100,2.65830631166551,2.65830631166551,2.57420716653282,2.57420716653282,301037.542772345,0.0,1.0
2000-08-28,27.44,27.5,27.25,27.5,13900,2.65250637062188,2.65830631166551,2.63413989065037,2.65830631166551,143794.565104316,0.0,1.0
2000-08-29,26.94,27.44,26.69,27.44,10300,2.60417352859159,2.65250637062188,2.58000710757645,2.65250637062188,106552.807235572,0.0,1.0
2000-08-30,27.0,27.0,26.69,26.69,5600,2.60997346963523,2.60997346963523,2.58000710757645,2.58000710757645,57931.623351379,0.0,1.0
2000-08-31,26.69,26.94,26.69,26.75,24600,2.58000710757645,2.60417352859159,2.58000710757645,2.58580704862009,254485.345436415,0.0,1.0
2000-09-01,26.88,26.88,26.25,26.5,30800,2.59837358754796,2.59837358754796,2.5374742065898,2.56164062760495,318623.928432585,0.0,1.0
2000-09-05,27.25,27.38,27.0,27.38,30100,2.63413989065037,2.64670642957824,2.60997346963523,2.64670642957824,311382.475513662,0.0,1.0
2000-09-06,27.0,27.13,26.81,27.06,40900,2.60997346963523,2.6225400085631,2.59160698966372,2.61577341067886,423107.749119893,0.0,1.0
2000-09-07,26.94,27.0,26.88,27.0,7300,2.60417352859159,2.60997346963523,2.59837358754796,2.60997346963523,75518.0090116193,0.0,1.0
2000-09-08,27.31,27.44,27.0,27.0,50700,2.639939831694,2.65250637062188,2.60997346963523,2.60997346963523,524488.089984807,0.0,1.0
2000-09-11,30.5,30.63,27.5,27.5,61200,2.9483033638472,2.96086990277507,2.65830631166551,2.65830631166551,633109.883768643,0.0,1.0
2000-09-12,30.5,30.75,30.19,30.63,59300,2.9483033638472,2.97246978486234,2.91833700178843,2.96086990277507,613454.511560139,0.0,1.0
2000-09-13,30.13,30.5,29.63,30.5,25000,2.91253706074479,2.9483033638472,2.86420421871451,2.9483033638472,258623.318532943,0.0,1.0
2000-09-14,29.88,30.13,29.69,29.75,17000,2.88837063972965,2.91253706074479,2.87000415975814,2.87580410080178,175863.856602401,0.0,1.0
2000-09-15,29.5,29.75,29.0,29.0,86600,2.85163767978664,2.87580410080178,2.80330483775635,2.80330483775635,895871.175398111,0.0,1.0
2000-09-18,28.94,29.44,28.75,29.25,36100,2.79750489671272,2.845837738743,2.77913841674121,2.8274712587715,373452.071961569,0.0,1.0
2000-09-19,29.25,29.38,28.88,28.88,27600,2.8274712587715,2.84003779769937,2.79170495566909,2.79170495566909,285520.143660368,0.0,1.0
2000-09-20,29.13,29.38,29.0,29.25,13400,2.81587137668423,2.84003779769937,2.80330483775635,2.8274712587715,138622.098733657,0.0,1.0
2000-09-21,29.0,29.13,28.31,29.0,10000,2.80330483775635,2.81587137668423,2.73660551575457,2.80330483775635,103449.327413177,0.0,1.0
2000-09-22,29.56,29.56,28.88,28.88,30000,2.85743762083027,2.85743762083027,2.79170495566909,2.79170495566909,310347.982239531,0.0,1.0
2000-09-25,29.63,29.75,29.38,29.56,26300,2.86420421871451,2.87580410080178,2.84003779769937,2.85743762083027,272071.731096655,0.0,1.0
2000-09-26,29.63,30.0,29.56,29.75,29700,2.86420421871451,2.89997052181692,2.85743762083027,2.87580410080178,307244.502417136,0.0,1.0
2000-09-27,30.5,30.88,29.88,29.88,37800,2.9483033638472,2.98503632379022,2.88837063972965,2.88837063972965,391038.457621809,0.0,1.0
2000-09-28,31.0,31.44,30.38,30.63,44800,2.99663620587748,3.03916910686413,2.93670348175993,2.96086990277507,463452.986811033,0.0,1.0
2000-09-29,31.81,32.0,31.13,31.13,30100,3.07493540996654,3.09330188993805,3.00920274480536,3.00920274480536,311382.475513663,0.0,1.0
2000-10-02,31.31,31.94,31.0,31.94,6700,3.02660256793626,3.08750194889441,2.99663620587748,3.08750194889441,69311.0493668285,0.0,1.0
2000-10-03,31.0,31.19,30.19,30.94,8900,2.99663620587748,3.01500268584899,2.91833700178843,2.99083626483385,92069.9013977275,0.0,1.0
2000-10-04,31.88,31.88,31.0,31.0,23800,3.08170200785078,3.08170200785078,2.99663620587748,2.99663620587748,246209.399243361,0.0,1.0
2000-10-05,32.44,32.44,31.88,31.88,31800,3.13583479092469,3.13583479092469,3.08170200785078,3.08170200785078,328968.861173903,0.0,1.0
2000-10-06,32.69,33.0,32.25,32.25,21200,3.16000121193984,3.18996757399861,3.11746831095319,3.11746831095319,219312.574115935,0.0,1.0
2000-10-09,33.5,34.38,32.75,32.88,28700,3.23830041602889,3.32336621800219,3.16580115298347,3.17836769191134,296899.569675818,0.0,1.0
2000-10-10,34.44,34.81,33.38,33.5,52300,3.32916615904582,3.36493246214823,3.22670053394163,3.23830041602889,541039.982370916,0.0,1.0
2000-10-11,33.94,34.38,33.5,34.19,52600,3.28083331701554,3.32336621800219,3.23830041602889,3.30499973803068,544143.462193311,0.0,1.0
2000-10-12,33.5,33.88,33.0,33.81,16600,3.23830041602889,3.27503337597191,3.18996757399861,3.26826677808767,171725.883505874,0.0,1.0
2000-10-13,33.5,33.5,33.06,33.5,10900,3.23830041602889,3.23830041602889,3.19576751504224,3.23830041602889,112759.766880363,0.0,1.0
2000-10-16,33.38,33.88,33.31,33.5,19800,3.22670053394163,3.27503337597191,3.21993393605739,3.23830041602889,204829.66827809,0.0,1.0
2000-10-17,31.75,33.5,31.75,33.5,25200,3.06913546892291,3.23830041602889,3.06913546892291,3.23830041602889,260692.305081206,0.0,1.0
2000-10-18,31.75,31.81,31.5,31.56,20400,3.06913546892291,3.07493540996654,3.04496904790776,3.0507689889514,211036.627922881,0.0,1.0
2000-10-19,31.5,31.75,31.44,31.75,10800,3.04496904790776,3.06913546892291,3.03916910686413,3.06913546892291,111725.273606231,0.0,1.0
2000-10-20,31.44,31.81,31.25,31.75,21600,3.03916910686413,3.07493540996654,3.02080262689262,3.06913546892291,223450.547212462,0.0,1.0
2000-10-23,30.56,31.44,30.5,31.31,13200,2.95410330489083,3.03916910686413,2.9483033638472,3.02660256793626,136553.112185394,0.0,1.0
2000-10-24,30.88,31.38,30.63,30.63,19100,2.98503632379022,3.0333691658205,2.96086990277507,2.96086990277507,197588.215359168,0.0,1.0
2000-10-25,30.25,30.5,30.06,30.5,14300,2.92413694283206,2.9483033638472,2.90577046286055,2.9483033638472,147932.538200843,0.0,1.0
2000-10-26,31.06,31.38,29.75,29.88,22900,3.00243614692112,3.0333691658205,2.87580410080178,2.88837063972965,236898.959776175,0.0,1.0
2000-10-27,31.0,31.31,31.0,31.25,5100,2.99663620587748,3.02660256793626,2.99663620587748,3.02080262689262,52759.1569807203,0.0,1.0
2000-10-30,32.13,32.75,30.88,30.88,113900,3.10586842886592,3.16580115298347,2.98503632379022,2.98503632379022,1178287.83923609,0.0,1.0
2000-10-31,32.5,32.5,32.31,32.38,25300,3.14163473196833,3.14163473196833,3.12326825199682,3.13003484988106,261726.798355338,0.0,1.0
2000-11-01,32.88,33.0,32.75,32.75,13100,3.17836769191134,3.18996757399861,3.16580115298347,3.16580115298347,135518.618911262,0.0,1.0
2000-11-02,33.56,34.0,32.69,33.0,40900,3.24410035707253,3.28663325805917,3.16000121193984,3.18996757399861,423107.749119893,0.0,1.0
2000-11-03,33.88,34.06,33.44,33.63,21900,3.27503337597191,3.29243319910281,3.23250047498526,3.25086695495677,226554.027034857,0.0,1.0
2000-11-06,33.75,34.0,33.63,34.0,13100,3.26971676334858,3.29393688752153,3.25809110374556,3.29393688752153,135218.134168665,0.075,1.0
2000-11-07,33.0,33.75,32.88,33.75,17900,3.19705639082972,3.26971676334858,3.1854307312267,3.26971676334858,184763.710047259,0.0,1.0
2000-11-08,32.31,33.0,32.06,32.75,38900,3.13020884811237,3.19705639082972,3.10598872393942,3.17283626665677,401525.604516111,0.0,1.0
2000-11-09,31.75,32.88,31.25,32.31,48000,3.07595576996496,3.1854307312267,3.02751552161905,3.13020884811237,495455.758785947,0.0,1.0
2000-11-10,30.5,31.5,30.25,31.5,27000,2.95485514910019,3.051735645792,2.93063502492724,3.051735645792,278693.864317096,0.0,1.0
2000-11-13,30.25,30.5,30.0,30.25,27300,2.93063502492724,2.95485514910019,2.90641490075429,2.93063502492724,281790.462809508,0.0,1.0
2000-11-14,31.0,31.5,30.0,30.0,43700,3.0032953974461,3.051735645792,2.90641490075429,2.90641490075429,451071.180394706,0.0,1.0
2000-11-15,31.56,31.94,30.75,30.75,19500,3.05754847559351,3.0943630643364,2.97907527327315,2.97907527327315,201278.902006791,0.0,1.0
2000-11-16,31.56,32.81,31.5,31.81,22300,3.05754847559351,3.17864909645828,3.051735645792,3.08176859976647,230180.487935971,0.0,1.0
2000-11-17,32.31,32.31,31.31,31.81,15800,3.13020884811237,3.13020884811237,3.03332835142056,3.08176859976647,163087.520600374,0.0,1.0
2000-11-20,32.31,32.38,31.88,32.31,11000,3.13020884811237,3.1369904828808,3.08855023453489,3.13020884811237,113541.94472178,0.0,1.0
2000-11-21,31.94,32.13,31.75,32.13,8500,3.0943630643364,3.11277035870784,3.07595576996496,3.11277035870784,87736.9572850115,0.0,1.0
2000-11-22,31.5,32.0,31.38,32.0,16500,3.051735645792,3.10017589413791,3.04010998618899,3.10017589413791,170312.91708267,0.0,1.0
2000-11-24,31.75,31.75,31.5,31.5,3700,3.07595576996496,3.07595576996496,3.051735645792,3.051735645792,38191.3814064167,0.0,1.0
2000-11-27,31.81,32.06,31.63,31.75,9000,3.08176859976647,3.10598872393942,3.06433011036194,3.07595576996496,92897.9547723649,0.0,1.0
2000-11-28,30.56,31.56,30.31,31.56,9500,2.9606679789017,3.05754847559351,2.93644785472875,3.05754847559351,98058.9522597188,0.0,1.0
2000-11-29,31.75,31.75,30.25,30.25,18100,3.07595576996496,3.07595576996496,2.93063502492724,2.93063502492724,186828.109042201,0.0,1.0
2000-11-30,31.63,32.63,31.25,31.44,18900,3.06433011036194,3.16121060705375,3.02751552161905,3.0459228159905,195085.705021967,0.0,1.0
2000-12-01,31.81,32.25,31.5,31.75,17900,3.08176859976647,3.12439601831086,3.051735645792,3.07595576996496,184763.710047259,0.0,1.0
2000-12-04,32.06,32.56,32.0,32.0,10000,3.10598872393942,3.15442897228532,3.10017589413791,3.10017589413791,103219.949747072,0.0,1.0
2000-12-05,32.5,33.13,32.5,32.5,54500,3.14861614248381,3.20965085539965,3.14861614248381,3.14861614248381,562548.726121545,0.0,1.0
2000-12-06,32.75,32.88,32.25,32.5,11000,3.17283626665677,3.1854307312267,3.12439601831086,3.14861614248381,113541.944721779,0.0,1.0
2000-12-07,32.94,32.94,32.75,32.75,6800,3.19124356102821,3.19124356102821,3.17283626665677,3.17283626665677,70189.5658280092,0.0,1.0
2000-12-08,32.94,33.25,32.75,32.94,11500,3.19124356102821,3.22127651500267,3.17283626665677,3.19124356102821,118702.942209133,0.0,1.0
2000-12-11,33.0,33.25,32.75,33.19,18700,3.19705639082972,3.22127651500267,3.17283626665677,3.21546368520116,193021.306027025,0.0,1.0
2000-12-12,32.94,32.94,32.69,32.75,4300,3.19124356102821,3.19124356102821,3.16702343685526,3.17283626665677,44384.5783912411,0.0,1.0
2000-12-13,32.88,33.06,32.69,33.06,25800,3.1854307312267,3.20286922063123,3.16702343685526,3.20286922063123,266307.470347447,0.0,1.0
2000-12-14,32.31,32.94,32.19,32.94,7100,3.13020884811237,3.19124356102821,3.11858318850935,3.19124356102821,73286.1643204213,0.0,1.0
2000-12-15,31.88,32.31,31.88,32.06,16300,3.08855023453489,3.13020884811237,3.08855023453489,3.10598872393942,168248.518087728,0.0,1.0
2000-12-18,33.06,33.06,32.0,32.0,100100,3.20286922063123,3.20286922063123,3.10017589413791,3.10017589413791,1033231.69696819,0.0,1.0
2000-12-19,33.31,33.31,32.69,33.0,45800,3.22708934480418,3.22708934480418,3.16702343685526,3.19705639082972,472747.369841591,0.0,1.0
2000-12-20,33.56,33.75,33.06,33.06,89200,3.25130946897713,3.26971676334858,3.20286922063123,3.20286922063123,920721.951743886,0.0,1.0
2000-12-21,35.38,35.63,33.75,33.75,86700,3.42763197295623,3.45185209712918,3.26971676334858,3.26971676334858,894916.964307116,0.0,1.0
2000-12-22,35.44,35.5,35.0,35.38,33700,3.43344480275773,3.43925763255924,3.39081738421334,3.42763197295623,347851.230647634,0.0,1.0
2000-12-26,34.94,35.44,34.38,35.44,29500,3.38500455441183,3.43344480275773,3.33075147626442,3.43344480275773,304498.851753863,0.0,1.0
2000-12-27,35.31,35.38,34.69,35.19,20200,3.4208503381878,3.42763197295623,3.36078443023888,3.40922467858478,208504.298489086,0.0,1.0
2000-12-28,35.44,35.44,34.94,35.06,41000,3.43344480275773,3.43344480275773,3.38500455441183,3.39663021401485,423201.793962997,0.0,1.0
2000-12-29,35.0,35.88,35.0,35.5,76000,3.39081738421334,3.47607222130213,3.39081738421334,3.43925763255924,784471.618077749,0.0,1.0
2001-01-02,33.44,34.88,32.75,34.88,26800,3.23968380937412,3.37919172461032,3.17283626665677,3.37919172461032,276629.465322153,0.0,1.0
2001-01-03,34.5,34.75,33.0,33.56,45000,3.34237713586743,3.36659726004039,3.19705639082972,3.25130946897713,464489.773861826,0.0,1.0
2001-01-04,33.88,34.5,33.75,34.5,59000,3.28231122791851,3.34237713586743,3.26971676334858,3.34237713586743,608997.703507727,0.0,1.0
2001-01-05,32.13,34.31,32.13,33.69,32800,3.11277035870784,3.32396984149599,3.11277035870784,3.26390393354707,338561.435170398,0.0,1.0
2001-01-08,33.56,33.56,32.19,32.25,48200,3.25130946897713,3.25130946897713,3.11858318850935,3.12439601831086,497520.157780889,0.0,1.0
2001-01-09,34.19,34.81,33.31,33.69,70800,3.31234418189297,3.37241008984189,3.22708934480418,3.26390393354707,730797.244209273,0.0,1.0
2001-01-10,34.31,35.13,34.19,34.44,38200,3.32396984149599,3.40341184878327,3.31234418189297,3.33656430606592,394300.208033816,0.0,1.0
2001-01-11,34.56,34.56,34.13,34.31,15500,3.34818996566894,3.34818996566894,3.30653135209146,3.32396984149599,159990.922107962,0.0,1.0
2001-01-12,34.38,34.5,33.88,34.38,24700,3.33075147626442,3.34237713586743,3.28231122791851,3.33075147626442,254953.275875268,0.0,1.0
2001-01-16,34.25,34.38,34.13,34.38,33800,3.31815701169448,3.33075147626442,3.30653135209146,3.33075147626442,348883.430145105,0.0,1.0
2001-01-17,34.75,35.06,34.0,34.25,51700,3.36659726004039,3.39663021401485,3.29393688752153,3.31815701169448,533647.140192363,0.0,1.0
2001-01-18,35.0,35.13,34.63,34.63,9500,3.39081738421334,3.40341184878327,3.35497160043737,3.35497160043737,98058.9522597187,0.0,1.0
2001-01-19,32.75,35.19,32.25,35.0,50000,3.17283626665677,3.40922467858478,3.12439601831086,3.39081738421334,516099.748735361,0.0,1.0
2001-01-22,33.0,33.0,31.63,32.75,55300,3.19705639082972,3.19705639082972,3.06433011036194,3.17283626665677,570806.32210131,0.0,1.0
2001-01-23,33.0,33.5,32.88,32.94,34600,3.19705639082972,3.24549663917562,3.1854307312267,3.19124356102821,357141.02612487,0.0,1.0
2001-01-24,31.88,33.0,31.75,32.75,19200,3.08855023453489,3.19705639082972,3.07595576996496,3.17283626665677,198182.303514379,0.0,1.0
2001-01-25,33.31,33.31,31.94,32.0,16100,3.22708934480418,3.22708934480418,3.0943630643364,3.10017589413791,166184.119092786,0.0,1.0
2001-01-26,34.88,34.94,33.13,33.38,24900,3.37919172461032,3.38500455441183,3.20965085539965,3.23387097957261,257017.67487021,0.0,1.0
2001-01-29,34.3,35.07,34.3,34.77,82800,3.32300103652907,3.39759901898177,3.32300103652907,3.36853486997422,854661.183905759,0.0,1.0
2001-01-30,34.02,34.43,34.0,34.0,38900,3.29587449745536,3.33559550109901,3.29393688752153,3.29393688752153,401525.604516112,0.0,1.0
2001-01-31,34.45,34.6,34.02,34.02,9300,3.33753311103284,3.35206518553661,3.29587449745536,3.29587449745536,95994.5532647774,0.0,1.0
2001-02-01,34.3,34.94,34.02,34.4,17600,3.32300103652907,3.38500455441183,3.29587449745536,3.33268908619825,181667.111554847,0.0,1.0
2001-02-02,34.04,34.68,34.04,34.32,3500,3.2978121073892,3.35981562527196,3.2978121073892,3.32493864646291,36126.9824114753,0.0,1.0
2001-02-05,34.76,34.76,34.0,34.0,5000,3.37483210225919,3.37483210225919,3.30104405859645,3.30104405859645,51498.8582346524,0.075,1.0
2001-02-06,35.58,36.02,34.93,34.96,47900,3.45444551779005,3.49716491148953,3.39133732255217,3.39425000848623,493359.061887969,0.0,1.0
2001-02-07,35.67,35.7,35.48,35.48,6500,3.46318357559221,3.46609626152627,3.44473656467653,3.44473656467653,66948.5157050482,0.0,1.0
2001-02-08,36.56,36.85,35.55,35.67,24100,3.54959325830253,3.57774922233174,3.45153283185599,3.46318357559221,248224.496691025,0.0,1.0
2001-02-09,37.05,38.06,36.81,36.81,38300,3.59716712855877,3.69522755500532,3.57386564108633,3.57386564108633,394481.254077438,0.0,1.0
2001-02-12,37.7,37.84,37.25,37.25,16900,3.66027532379665,3.67386785815557,3.61658503478581,3.61658503478581,174066.140833125,0.0,1.0
2001-02-13,38.65,39.25,37.5,37.7,63300,3.75251037837508,3.81076409705619,3.64085741756961,3.66027532379665,651975.545250699,0.0,1.0
2001-02-14,38.25,38.65,38.07,38.65,14600,3.713674565921,3.75251037837508,3.69619845031667,3.75251037837508,150376.666045185,0.0,1.0
2001-02-15,38.0,38.25,37.15,38.25,54600,3.6894021831372,3.713674565921,3.60687608167229,3.713674565921,562367.531922405,0.0,1.0
2001-02-16,38.25,38.5,38.0,38.0,12400,3.713674565921,3.7379469487048,3.6894021831372,3.6894021831372,127717.168421938,0.0,1.0
2001-02-20,39.0,39.0,37.85,38.35,24800,3.78649171427239,3.78649171427239,3.67483875346693,3.72338351903452,255434.336843876,0.0,1.0
2001-02-21,39.25,39.92,38.8,39.0,68900,3.81076409705619,3.87581408291677,3.76707380804536,3.78649171427239,709654.26647351,0.0,1.0
2001-02-22,38.2,39.0,38.0,39.0,60200,3.70882008936424,3.78649171427239,3.6894021831372,3.78649171427239,620046.253145215,0.0,1.0
2001-02-23,38.55,38.77,38.12,38.2,53100,3.74280142526156,3.7641611221113,3.70105292687343,3.70882008936424,546917.874452008,0.0,1.0
2001-02-26,38.95,38.95,38.34,38.4,11400,3.78163723771563,3.78163723771563,3.72241262372317,3.72823799559128,117417.396775008,0.0,1.0
2001-02-27,38.7,39.0,38.5,38.85,10800,3.75736485493184,3.78649171427239,3.7379469487048,3.77192828460212,111237.533786849,0.0,1.0
2001-02-28,39.0,39.0,37.85,38.85,40200,3.78649171427239,3.78649171427239,3.67483875346693,3.77192828460212,414050.820206606,0.0,1.0
2001-03-01,39.0,39.25,38.54,38.87,25500,3.78649171427239,3.81076409705619,3.74183052995021,3.77387007522482,262644.176996728,0.0,1.0
2001-03-02,38.95,39.15,38.85,39.0,26500,3.78163723771563,3.80105514394267,3.77192828460212,3.78649171427239,272943.948643658,0.0,1.0
2001-03-05,38.85,39.0,38.5,38.95,14100,3.77192828460212,3.78649171427239,3.7379469487048,3.78163723771563,145226.78022172,0.0,1.0
2001-03-06,38.95,39.15,38.75,38.75,24300,3.78163723771563,3.80105514394267,3.7622193314886,3.7622193314886,250284.451020411,0.0,1.0
2001-03-07,39.2,39.45,38.75,38.75,24400,3.80590962049943,3.83018200328323,3.7622193314886,3.7622193314886,251314.428185104,0.0,1.0
2001-03-08,39.08,39.35,38.9,39.35,22700,3.79425887676321,3.82047305016971,3.77678276115887,3.82047305016971,233804.816385322,0.0,1.0
2001-03-09,38.95,39.1,38.9,39.05,45500,3.78163723771563,3.79620066738591,3.77678276115887,3.79134619082915,468639.609935338,0.0,1.0
2001-03-12,38.61,38.98,38.6,38.95,39400,3.74862679712967,3.78454992364969,3.74765590181832,3.78163723771563,405811.002889061,0.0,1.0
2001-03-13,38.95,38.95,38.06,38.81,24400,3.78163723771563,3.78163723771563,3.69522755500532,3.76804470335671,251314.428185104,0.0,1.0
2001-03-14,37.34,38.7,37.32,38.7,42700,3.62532309258798,3.75736485493184,3.62338130196528,3.75736485493184,439800.249323932,0.0,1.0
2001-03-15,37.45,37.5,37.0,37.16,22200,3.63600294101285,3.64085741756961,3.59231265200201,3.60784697698364,228654.930561857,0.0,1.0
2001-03-16,35.98,37.7,35.9,37.7,25900,3.49328133024412,3.66027532379665,3.48551416775331,3.66027532379665,266764.0856555,0.0,1.0
2001-03-19,35.23,36.0,35.1,35.97,25200,3.42046418189273,3.49522312086683,3.40784254284515,3.49231043493277,259554.245502648,0.0,1.0
2001-03-20,34.55,35.0,34.4,34.98,19300,3.3544433007208,3.39813358973164,3.33987987105052,3.39619179910893,198785.592785758,0.0,1.0
2001-03-21,34.08,34.45,33.75,34.45,30200,3.30881122108726,3.34473434760728,3.27677167581265,3.34473434760728,311053.103737301,0.0,1.0
2001-03-22,32.8,33.99,32.4,33.99,41500,3.18453662123422,3.30007316328509,3.14570080878014,3.30007316328509,427440.523347615,0.0,1.0
2001-03-23,32.96,33.15,32.15,32.8,62600,3.20007094621585,3.21851795713153,3.12142842599635,3.18453662123422,644765.705097848,0.0,1.0
2001-03-26,32.35,33.64,32.08,33.0,38700,3.14084633222338,3.26609182738778,3.11463215881688,3.20395452746126,398601.16273621,0.0,1.0
2001-03-27,30.9,32.54,28.75,32.05,140900,3.00006651207736,3.15929334313907,2.7913240201367,3.11171947288283,1451237.8250525,0.0,1.0
2001-03-28,32.15,32.4,30.9,30.9,57700,3.12142842599635,3.14570080878014,3.00006651207736,3.00006651207736,594296.824027888,0.0,1.0
2001-03-29,32.4,32.7,32.15,32.15,28600,3.14570080878014,3.1748276681207,3.12142842599635,3.12142842599635,294573.469102212,0.0,1.0
2001-03-30,34.05,35.0,32.65,32.65,61300,3.30589853515321,3.39813358973164,3.16997319156394,3.16997319156394,631376.001956838,0.0,1.0
2001-04-02,34.6,34.75,33.9,33.9,45400,3.35929777727756,3.37386120694784,3.29133510548293,3.29133510548293,467609.632770644,0.0,1.0
2001-04-03,36.1,36.1,34.3,34.49,50100,3.50493207398034,3.50493207398034,3.330170917937,3.34861792885269,516018.559511218,0.0,1.0
2001-04-04,36.02,36.35,35.92,36.1,50700,3.49716491148953,3.52920445676414,3.48745595837601,3.50493207398034,522198.422499375,0.0,1.0
2001-04-05,36.9,37.25,35.85,36.0,45700,3.5826036988885,3.61658503478581,3.48065969119655,3.49522312086683,470699.564264722,0.0,1.0
2001-04-06,37.0,37.45,36.8,36.8,29900,3.59231265200201,3.63600294101285,3.57289474577498,3.57289474577498,307963.172243222,0.0,1.0
2001-04-09,35.75,37.27,35.75,37.25,33600,3.47095073808303,3.61852682540852,3.47095073808303,3.61658503478581,346072.327336864,0.0,1.0
2001-04-10,35.74,35.97,35.37,35.7,11600,3.46997984277168,3.49231043493277,3.43405671625166,3.46609626152627,119477.351104393,0.0,1.0
2001-04-11,35.75,35.94,35.25,35.74,62000,3.47095073808303,3.48939774899871,3.42240597251543,3.46997984277168,638585.842109689,0.0,1.0
2001-04-12,37.6,37.9,35.75,35.75,75900,3.65056637068313,3.67969323002369,3.47095073808303,3.47095073808303,781752.668002023,0.0,1.0
2001-04-16,38.45,39.5,38.0,38.75,45000,3.73309247214804,3.83503647983999,3.6894021831372,3.7622193314886,463489.724111872,0.0,1.0
2001-04-17,38.48,38.6,38.1,38.5,23600,3.73600515808209,3.74765590181832,3.69911113625072,3.7379469487048,243074.61086756,0.0,1.0
2001-04-18,38.17,39.5,38.16,38.68,46200,3.70590740343019,3.83503647983999,3.70493650811883,3.75542306430913,475849.450088188,0.0,1.0
2001-04-19,38.8,39.0,38.34,38.37,33300,3.76707380804536,3.78649171427239,3.72241262372317,3.72532530965722,342982.395842785,0.0,1.0
2001-04-20,38.95,39.08,38.38,38.6,39800,3.78163723771563,3.79425887676321,3.72629620496858,3.74765590181832,409930.911547834,0.0,1.0
2001-04-23,40.14,40.42,38.95,38.95,51500,3.89717377976651,3.92435884848436,3.78163723771563,3.78163723771563,530438.23981692,0.0,1.0
2001-04-24,39.5,40.9,39.5,40.14,76200,3.83503647983999,3.97096182342925,3.83503647983999,3.89717377976651,784842.599496102,0.0,1.0
2001-04-25,41.46,41.46,39.28,39.75,104400,4.02533196086496,4.02533196086496,3.81367678299025,3.85930886262379,1075296.15993954,0.0,1.0
2001-04-26,43.2,44.0,41.23,41.26,100000,4.19426774504019,4.27193936994834,4.00300136870387,4.00591405463792,1029977.16469305,0.0,1.0
2001-04-27,43.05,43.18,42.57,42.95,39900,4.17970431536991,4.19232595441749,4.13310134042502,4.16999536225639,410960.888712526,0.0,1.0
2001-04-30,42.4,43.2,42.13,43.2,40200,4.11659612013204,4.19426774504019,4.09038194672554,4.19426774504019,414050.820206605,0.0,1.0
2001-05-01,43.21,43.5,42.15,42.15,58600,4.19523864035154,4.22339460438075,4.09232373734824,4.09232373734824,603566.618510127,0.0,1.0
2001-05-02,44.46,46.1,44.09,44.13,61300,4.32388226910567,4.48337770143435,4.28789854351932,4.29178867601514,630312.721387696,0.075,1.0
2001-05-03,42.7,44.25,42.64,43.96,58300,4.15271643928952,4.30345907350261,4.14688124054579,4.2752556129079,599465.443016357,0.0,1.0
2001-05-04,42.6,43.05,42.2,42.5,66900,4.14299110804997,4.18675509862796,4.10408978309175,4.13326577681041,687894.307680862,0.0,1.0
2001-05-07,42.34,42.6,41.95,42.6,57500,4.11770524682713,4.14299110804997,4.07977645499287,4.14299110804997,591239.502117332,0.0,1.0
2001-05-08,42.5,42.5,42.2,42.34,32500,4.13326577681041,4.13326577681041,4.10408978309175,4.11770524682713,334178.849022841,0.0,1.0
2001-05-09,42.4,42.61,42.2,42.5,29000,4.12354044557086,4.14396364117392,4.10408978309175,4.13326577681041,298190.357589611,0.0,1.0
2001-05-10,42.0,42.4,41.98,42.4,25600,4.08463912061264,4.12354044557086,4.08269405436473,4.12354044557086,263230.108768761,0.0,1.0
2001-05-11,40.8,41.8,40.35,41.8,43500,3.967935145738,4.06518845813353,3.92417115516,4.06518845813353,447285.536384417,0.0,1.0
2001-05-14,40.72,41.25,40.3,40.3,26000,3.96015488074635,4.01169913631599,3.91930848954023,3.91930848954023,267343.079218273,0.0,1.0
2001-05-15,40.6,40.8,40.6,40.72,15500,3.94848448325889,3.967935145738,3.94848448325889,3.96015488074635,159377.604918585,0.0,1.0
2001-05-16,42.15,42.22,40.8,40.8,25000,4.09922711747197,4.10603484933966,3.967935145738,3.967935145738,257060.653094493,0.0,1.0
2001-05-17,42.75,43.29,42.14,42.4,46400,4.1575791049093,4.21009589360289,4.09825458434802,4.12354044557086,477104.572143378,0.0,1.0
2001-05-18,42.55,43.15,42.25,42.5,21100,4.13812844243019,4.19648042986751,4.10895244871153,4.13326577681041,216959.191211752,0.0,1.0
2001-05-21,42.86,42.9,42.5,42.55,40100,4.16827696927281,4.17216710176863,4.13326577681041,4.13812844243019,412325.287563566,0.0,1.0
2001-05-22,42.76,43.25,42.76,43.0,24100,4.15855163803325,4.20620576110707,4.15855163803325,4.18189243300818,247806.469583091,0.0,1.0
2001-05-23,41.0,42.75,41.0,42.75,34200,3.9873858082171,4.1575791049093,3.9873858082171,4.1575791049093,351658.973433266,0.0,1.0
2001-05-24,40.6,41.34,40.2,40.8,31500,3.94848448325889,4.02045193443159,3.90958315830067,3.967935145738,323896.422899061,0.0,1.0
2001-05-25,40.65,40.99,40.6,40.8,42100,3.95334714887866,3.98641327509315,3.94848448325889,3.967935145738,432890.139811126,0.0,1.0
2001-05-29,40.65,41.15,40.4,40.65,31000,3.95334714887866,4.00197380507643,3.92903382077978,3.95334714887866,318755.209837171,0.0,1.0
2001-05-30,40.7,40.84,40.57,40.78,17300,3.95820981449844,3.97182527823382,3.94556688388702,3.96599007949008,177885.971941389,0.0,1.0
2001-05-31,40.9,41.3,40.6,40.7,25500,3.97766047697755,4.01656180193577,3.94848448325889,3.95820981449844,262201.866156382,0.0,1.0
2001-06-01,39.85,40.95,39.32,40.9,41900,3.87554449896223,3.98252314259733,3.8240002433926,3.97766047697755,430833.65458637,0.0,1.0
2001-06-04,40.75,40.86,39.85,39.95,29600,3.96307248011822,3.97377034448173,3.87554449896223,3.88526983020179,304359.813263879,0.0,1.0
2001-06-05,41.4,42.1,40.85,40.85,33400,4.02628713317532,4.0943644518522,3.97279781135777,3.97279781135777,343433.032534242,0.0,1.0
2001-06-06,40.65,41.4,40.65,41.4,15400,3.95334714887866,4.02628713317532,3.95334714887866,4.02628713317532,158349.362306208,0.0,1.0
2001-06-07,41.0,41.0,40.5,40.5,12600,3.9873858082171,3.9873858082171,3.93875915201933,3.93875915201933,129558.569159624,0.0,1.0
2001-06-08,40.9,41.1,40.9,41.1,14100,3.97766047697755,3.99711113945666,3.97766047697755,3.99711113945666,144982.208345294,0.0,1.0
2001-06-11,40.95,41.15,40.74,41.08,9600,3.98252314259733,4.00197380507643,3.96209994699426,3.99516607320875,98711.2907882851,0.0,1.0
2001-06-12,40.98,40.98,40.64,40.8,15500,3.98544074196919,3.98544074196919,3.95237461575471,3.967935145738,159377.604918586,0.0,1.0
2001-06-13,41.04,41.35,40.79,41.1,24300,3.99127594071292,4.02142446755554,3.96696261261404,3.99711113945666,249862.954807847,0.0,1.0
2001-06-14,40.7,41.04,40.35,41.04,21500,3.95820981449844,3.99127594071292,3.92417115516,3.99127594071292,221072.161661264,0.0,1.0
2001-06-15,40.95,41.0,40.6,40.7,44800,3.98252314259733,3.9873858082171,3.94848448325889,3.95820981449844,460652.69034533,0.0,1.0
2001-06-18,40.5,40.95,40.3,40.95,14800,3.93875915201933,3.98252314259733,3.91930848954023,3.98252314259733,152179.90663194,0.0,1.0
2001-06-19,40.8,40.99,40.65,40.65,22700,3.967935145738,3.98641327509315,3.95334714887866,3.95334714887866,233411.073009799,0.0,1.0
2001-06-20,41.0,41.0,40.5,40.8,29100,3.9873858082171,3.9873858082171,3.93875915201933,3.967935145738,299218.60020199,0.0,1.0
2001-06-21,41.1,41.5,41.0,41.0,38200,3.99711113945666,4.03601246441487,3.9873858082171,3.9873858082171,392788.677928385,0.0,1.0
2001-06-22,40.6,41.09,40.6,41.09,14800,3.94848448325889,3.9961386063327,3.94848448325889,3.9961386063327,152179.90663194,0.0,1.0
2001-06-25,40.4,40.7,40.25,40.7,18400,3.92903382077978,3.95820981449844,3.91444582392045,3.95820981449844,189196.640677547,0.0,1.0
2001-06-26,40.94,41.25,40.2,40.3,53300,3.98155060947337,4.01169913631599,3.90958315830067,3.91930848954023,548053.312397458,0.0,1.0
2001-06-27,41.15,41.35,40.89,41.0,76000,4.00197380507643,4.02142446755554,3.97668794385359,3.9873858082171,781464.385407258,0.0,1.0
2001-06-28,42.1,42.25,41.15,41.15,63900,4.0943644518522,4.10895244871153,4.00197380507643,4.00197380507643,657047.029309523,0.0,1.0
2001-06-29,41.99,42.84,41.9,41.9,80700,4.08366658748869,4.1663319030249,4.07491378937309,4.07491378937309,829791.788189022,0.0,1.0
2001-07-02,41.81,42.28,41.74,42.24,29800,4.06616099125749,4.11187004808339,4.0593532593898,4.10797991558757,306416.298488635,0.0,1.0
2001-07-03,41.2,42.0,41.0,42.0,31900,4.00683647069621,4.08463912061264,3.9873858082171,4.08463912061264,328009.393348573,0.0,1.0
2001-07-05,42.74,42.75,41.3,41.3,40100,4.15660657178534,4.1575791049093,4.01656180193577,4.01656180193577,412325.287563566,0.0,1.0
2001-07-06,41.9,42.89,41.86,42.6,38200,4.07491378937309,4.17119456864467,4.07102365687727,4.14299110804997,392788.677928385,0.0,1.0
2001-07-09,42.7,42.75,41.8,42.0,47600,4.15271643928952,4.1575791049093,4.06518845813353,4.08463912061264,489443.483491914,0.0,1.0
2001-07-10,44.25,44.3,42.75,42.8,112800,4.30345907350261,4.30832173912238,4.1575791049093,4.16244177052907,1159857.66676235,0.0,1.0
2001-07-11,44.59,45.33,43.85,44.25,239200,4.33652519971709,4.40849265088979,4.26455774854439,4.30345907350261,2459556.32880811,0.0,1.0
2001-07-12,46.15,46.5,45.5,46.5,278100,4.48824036705413,4.52227902639257,4.42502571399703,4.52227902639257,2859542.70502314,0.0,1.0
2001-07-13,47.0,47.15,46.25,46.25,196400,4.57090568259034,4.58549367944967,4.49796569829368,4.49796569829368,2019468.49071033,0.0,1.0
2001-07-16,47.9,49.0,47.9,48.1,93600,4.65843366374632,4.76541230738142,4.65843366374632,4.67788432622543,962435.085185781,0.0,1.0
2001-07-17,47.75,48.0,46.8,48.0,52100,4.64384566688699,4.66815899498588,4.55145502011123,4.66815899498588,535714.401048923,0.0,1.0
2001-07-18,48.2,48.6,47.65,47.65,69200,4.68760965746499,4.7265109824232,4.63412033564744,4.63412033564744,711543.887765555,0.0,1.0
2001-07-19,48.15,48.7,47.54,48.45,49800,4.68274699184521,4.73623631366276,4.62342247128393,4.71192298556387,512064.820964229,0.0,1.0
2001-07-20,47.95,48.35,47.95,48.25,26500,4.6632963293661,4.70219765432432,4.6632963293661,4.69247232308476,272484.292280162,0.0,1.0
2001-07-23,47.54,48.2,47.54,47.95,38700,4.62342247128393,4.68760965746499,4.62342247128393,4.6632963293661,397929.890990275,0.0,1.0
2001-07-24,47.33,47.75,47.0,47.3,32300,4.60299927568087,4.64384566688699,4.57090568259034,4.600081676309,332122.363798084,0.0,1.0
2001-07-25,47.9,48.13,47.5,47.58,26200,4.65843366374632,4.6808019255973,4.61953233878811,4.62731260377975,269399.564443028,0.0,1.0
2001-07-26,48.2,48.41,47.64,47.8,29400,4.68760965746499,4.70803285306805,4.63314780252348,4.64870833250677,302303.328039123,0.0,1.0
2001-07-27,48.1,48.47,47.61,48.15,29900,4.67788432622543,4.71386805181178,4.63023020315162,4.68274699184521,307444.541101013,0.0,1.0
2001-07-30,48.1,48.35,47.5,48.35,51300,4.67788432622543,4.70219765432432,4.61953233878811,4.70219765432432,527488.460149899,0.0,1.0
2001-07-31,48.35,48.45,47.9,48.1,71000,4.70219765432432,4.71192298556387,4.65843366374632,4.67788432622543,730052.254788358,0.0,1.0
2001-08-01,50.4,50.69,48.12,48.35,64600,4.90156694473517,4.92977040532988,4.67982939247334,4.70219765432432,664244.727596169,0.0,1.0
2001-08-02,49.5,50.5,49.43,50.5,55500,4.81403896357919,4.91129227597473,4.8072312317115,4.91129227597473,570674.649869773,0.0,1.0
2001-08-03,48.38,49.47,48.35,49.25,42200,4.70511525369618,4.81112136420732,4.70219765432432,4.7897256354803,433918.382423504,0.0,1.0
2001-08-06,48.4,48.75,48.3,48.35,49700,4.71435431837376,4.74844572356861,4.70461391688951,4.70948411763164,510245.908039806,0.075,1.0
2001-08-07,48.0,48.45,48.0,48.45,44800,4.67539271243679,4.71922451911588,4.67539271243679,4.71922451911588,459939.973444332,0.0,1.0
2001-08-08,47.95,48.5,47.77,48.0,25900,4.67052251169466,4.724094719858,4.65298978902303,4.67539271243679,265902.797147505,0.0,1.0
2001-08-09,47.94,47.97,47.6,47.95,62800,4.66954847154624,4.67247059199151,4.63643110649981,4.67052251169466,644737.284203216,0.0,1.0
2001-08-10,47.85,48.05,47.75,47.9,85600,4.66078211021042,4.68026291317891,4.65104170872618,4.66565231095254,878813.877831135,0.0,1.0
2001-08-13,48.0,48.3,47.9,47.95,64300,4.67539271243679,4.70461391688951,4.66565231095254,4.67052251169466,660137.060099789,0.0,1.0
2001-08-14,47.9,48.2,47.7,48.2,90500,4.66565231095254,4.69487351540527,4.64617150798406,4.69487351540527,929119.812426609,0.0,1.0
2001-08-15,47.6,47.96,47.35,47.95,108300,4.63643110649981,4.67149655184309,4.6120801027892,4.67052251169466,1111863.81973262,0.0,1.0
2001-08-16,47.6,47.6,47.45,47.5,23100,4.63643110649981,4.63643110649981,4.62182050427345,4.62669070501557,237156.548807234,0.0,1.0
2001-08-17,47.17,47.55,47.15,47.5,29900,4.59454738011757,4.63156090575769,4.59259929982072,4.62669070501557,306968.866205034,0.0,1.0
2001-08-20,47.1,47.2,46.94,47.2,27600,4.5877290990786,4.59746950056284,4.57214445670381,4.59746950056284,283355.876496955,0.0,1.0
2001-08-21,46.5,47.15,46.5,47.1,23900,4.52928669017314,4.59259929982072,4.52928669017314,4.5877290990786,245369.76261874,0.0,1.0
2001-08-22,46.7,46.79,46.55,46.55,20900,4.54876749314162,4.55753385447744,4.53415689091526,4.53415689091526,214570.210825593,0.0,1.0
2001-08-23,46.38,46.93,46.3,46.8,35900,4.51759820839204,4.57117041655538,4.50980588720465,4.55850789462587,368567.969791329,0.0,1.0
2001-08-24,46.1,46.45,46.1,46.38,61700,4.49032508423616,4.52441648943101,4.49032508423616,4.51759820839204,633444.115212396,0.0,1.0
2001-08-27,45.05,46.1,44.93,46.0,82600,4.38805086865161,4.49032508423616,4.37636238687052,4.48058468275192,848014.326037987,0.0,1.0
2001-08-28,44.49,45.2,44.4,45.05,57100,4.33350462033985,4.40266147087797,4.32473825900403,4.38805086865161,586218.135796236,0.0,1.0
2001-08-29,44.66,44.66,44.4,44.49,66700,4.35006330286306,4.35006330286306,4.32473825900403,4.33350462033985,684776.701534307,0.0,1.0
2001-08-30,44.55,45.15,44.55,44.75,24100,4.33934886123039,4.39779127013585,4.33934886123039,4.35882966419888,247423.066071616,0.0,1.0
2001-08-31,44.23,44.56,44.2,44.56,78700,4.30817957648081,4.34032290137882,4.30525745603554,4.34032290137882,807974.908706897,0.0,1.0
2001-09-04,42.7,44.22,42.65,44.22,74400,4.15915143377189,4.30720553633239,4.15428123302977,4.30720553633239,763828.884470052,0.0,1.0
2001-09-05,42.4,42.6,41.5,42.45,123400,4.12993022931916,4.14941103228765,4.04226661596097,4.13480043006128,1266888.23042479,0.0,1.0
2001-09-06,41.66,42.25,41.65,42.25,59600,4.05785125833576,4.11531962709279,4.05687721818734,4.11531962709279,611884.428957192,0.0,1.0
2001-09-07,41.4,41.6,41.12,41.6,45000,4.03252621447673,4.05200701744521,4.00525309032085,4.05200701744521,461993.276897208,0.0,1.0
2001-09-10,41.5,41.5,41.0,41.5,45900,4.04226661596097,4.04226661596097,3.99356460853975,4.04226661596097,471233.142435153,0.0,1.0
2001-09-17,45.51,45.51,41.2,41.5,308500,4.43285671547913,4.43285671547913,4.01304541150824,4.04226661596097,3167220.57606197,0.0,1.0
2001-09-18,44.49,45.27,44.46,45.26,156100,4.33350462033985,4.40947975191694,4.33058249989457,4.40850571176852,1602603.34497009,0.0,1.0
2001-09-19,43.65,45.25,43.65,45.25,144500,4.2516852478722,4.40753167162009,4.2516852478722,4.40753167162009,1483511.74470326,0.0,1.0
2001-09-20,44.7,44.7,43.05,44.7,175800,4.35395946345676,4.35395946345676,4.19324283896674,4.35395946345676,1804853.73507843,0.0,1.0
2001-09-21,44.3,45.0,43.6,45.0,131700,4.31499785751978,4.38318066790949,4.24681504713008,4.38318066790949,1352100.32371917,0.0,1.0
2001-09-24,48.21,49.2,44.55,44.55,153400,4.6958475555537,4.7922775302477,4.33934886123039,4.33934886123039,1574883.74835626,0.0,1.0
2001-09-25,49.3,50.55,48.0,48.0,190800,4.80201793173195,4.92377295028499,4.67539271243679,4.67539271243679,1958851.49404416,0.0,1.0
2001-09-26,49.9,50.33,49.55,49.55,143700,4.86046034063741,4.90234406701965,4.82636893544256,4.82636893544256,1475298.53089175,0.0,1.0
2001-09-27,49.9,50.49,49.8,49.98,150800,4.86046034063741,4.91792870939444,4.85071993915316,4.8682526618248,1548190.80346887,0.0,1.0
2001-09-28,52.1,52.6,49.75,49.95,202300,5.07474917329076,5.12345118071198,4.84584973841104,4.86533054137953,2076916.44258456,0.0,1.0
2001-10-01,53.25,54.35,52.7,53.05,131000,5.18676379035956,5.29390820668624,5.13319158219622,5.16728298739107,1344913.7616341,0.0,1.0
2001-10-02,54.4,54.92,52.05,53.5,192400,5.29877840742836,5.34942849514642,5.06987897254864,5.21111479407017,1975277.92166718,0.0,1.0
2001-10-03,56.4,57.75,54.6,57.75,276800,5.49358643711322,5.62508185715051,5.31825921039684,5.62508185715051,2841771.97878105,0.0,1.0
2001-10-04,56.3,56.79,55.8,56.79,164200,5.48384603562898,5.53157400290177,5.43514402820776,5.53157400290177,1685762.13481159,0.0,1.0
2001-10-05,53.95,56.05,53.74,56.05,144800,5.25494660074926,5.45949503191837,5.23449175763235,5.45949503191837,1486591.69988258,0.0,1.0
2001-10-08,53.35,53.7,52.85,53.7,93100,5.1965041918438,5.23059559703865,5.14780218442259,5.23059559703865,955812.757314004,0.0,1.0
2001-10-09,54.4,54.79,53.4,54.79,142700,5.29877840742836,5.33676597321691,5.20137439258592,5.33676597321691,1465032.01362737,0.0,1.0
2001-10-10,54.8,55.2,53.81,54.8,224200,5.33774001336533,5.3767016193023,5.24131003867132,5.33774001336533,2301753.17067454,0.0,1.0
2001-10-11,54.84,55.99,54.26,55.25,229800,5.34163617395903,5.45365079102783,5.28514184535042,5.38157182004442,2359245.66735508,0.0,1.0
2001-10-12,54.45,54.78,54.21,54.59,89600,5.30364860817048,5.33579193306848,5.28027164460829,5.31728517024842,919879.946888664,0.0,1.0
2001-10-15,54.49,54.6,53.4,54.2,221600,5.30754476876418,5.31825921039684,5.20137439258592,5.27929760445987,2275060.22578714,0.0,1.0
2001-10-16,55.65,56.3,55.3,55.3,154900,5.4205334259814,5.48384603562898,5.38644202078655,5.38644202078655,1590283.52425284,0.0,1.0
2001-10-17,54.38,55.8,54.2,55.65,388500,5.29683032713151,5.43514402820776,5.27929760445987,5.4205334259814,3988541.95721257,0.0,1.0
2001-10-18,57.06,57.33,53.9,54.0,154100,5.55787308690923,5.58417217091668,5.25007640000714,5.25981680149138,1582070.31044133,0.0,1.0
2001-10-19,57.95,59.0,56.5,57.2,275400,5.64456266011899,5.74683687570355,5.50332683859747,5.57150964898717,2827398.85461092,0.0,1.0
2001-10-22,60.11,60.5,58.4,58.4,373900,5.85495533217865,5.8929428979672,5.68839446679809,5.68839446679809,3838650.80515259,0.0,1.0
2001-10-23,59.11,62.2,58.6,60.0,473700,5.75755131733622,6.05852972319933,5.70787526976658,5.84424089054598,4863249.22813795,0.0,1.0
2001-10-24,59.04,59.4,58.06,59.4,196200,5.75073303629725,5.78579848164052,5.65527710175166,5.78579848164052,2014290.68727183,0.0,1.0
2001-10-25,59.33,59.5,58.41,59.25,103100,5.77898020060155,5.79553888312476,5.68936850694651,5.77118787941416,1058477.92995783,0.0,1.0
2001-10-26,59.8,60.6,58.7,59.34,127800,5.82476008757749,5.90268329945144,5.71761567125082,5.77995424074998,1312060.90638807,0.0,1.0
2001-10-29,57.5,60.37,57.5,60.0,260600,5.6007308534399,5.88028037603768,5.6007308534399,5.84424089054598,2675454.39909806,0.0,1.0
2001-10-30,57.51,58.2,54.5,58.2,548900,5.60170489358832,5.6689136638296,5.3085188089126,5.6689136638296,5635291.32641951,0.0,1.0
2001-10-31,57.4,58.5,56.35,57.75,131100,5.59099045195566,5.69813486828233,5.4887162363711,5.62508185715051,1345940.41336053,0.0,1.0
2001-11-01,58.71,58.9,56.29,57.4,197900,5.71858971139924,5.7370964742193,5.48287199548056,5.59099045195566,2031743.76662128,0.0,1.0
2001-11-02,58.89,59.25,58.25,58.81,201500,5.73612243407088,5.77118787941416,5.67378386457172,5.72833011288349,2068703.22877306,0.0,1.0
2001-11-05,60.0,60.24,58.88,58.9,178200,5.85349427195601,5.87690824904384,5.74422904554617,5.74618021030349,1826601.25785468,0.095,1.0
2001-11-06,59.9,60.15,59.44,60.15,186200,5.84373844816942,5.8681280076359,5.79886165875109,5.8681280076359,1908603.55899293,0.0,1.0
2001-11-07,59.5,59.95,59.45,59.95,102000,5.80471515302305,5.84861636006272,5.79983724112975,5.84861636006272,1045529.33951278,0.0,1.0
2001-11-08,58.15,59.8,58.0,59.6,105600,5.67301153190404,5.83398262438283,5.65837779622415,5.81447097680964,1082430.37502499,0.0,1.0
2001-11-09,57.61,57.9,56.9,57.9,162200,5.62033008345643,5.64862197243755,5.55106373457162,5.64862197243755,1662596.65557816,0.0,1.0
2001-11-12,57.8,57.8,56.51,57.8,91000,5.63886614865096,5.63886614865096,5.5130160218039,5.63886614865096,932776.175447674,0.0,1.0
2001-11-13,58.08,58.37,57.5,58.0,120900,5.66618245525342,5.69447434423454,5.60959867729118,5.65837779622415,1239259.77595191,0.0,1.0
2001-11-14,58.43,58.59,57.88,58.1,92400,5.7003278385065,5.71593715656505,5.64667080768023,5.66813362001074,947126.578146869,0.0,1.0
2001-11-15,58.85,59.21,58.43,58.43,101300,5.74130229841019,5.77642326404193,5.7003278385065,5.7003278385065,1038354.13816318,0.0,1.0
2001-11-16,59.5,59.5,58.85,58.86,138900,5.80471515302305,5.80471515302305,5.74130229841019,5.74227788078885,1423764.95351299,0.0,1.0
2001-11-19,59.95,60.02,59.6,59.6,151500,5.84861636006272,5.85544543671333,5.81447097680964,5.81447097680964,1552918.57780574,0.0,1.0
2001-11-20,59.95,60.24,59.65,59.96,174500,5.84861636006272,5.87690824904384,5.81934888870294,5.84959194244137,1788675.19357823,0.0,1.0
2001-11-21,60.3,60.5,59.8,60.5,219100,5.88276174331579,5.90227339088898,5.83398262438283,5.90227339088898,2245838.02242402,0.0,1.0
2001-11-23,30.4,30.75,30.23,30.75,69000,5.93154086224876,5.99983162875491,5.89837106137434,5.99983162875491,353634.923658734,0.0,2.0
2001-11-26,30.8,31.5,30.65,31.4,279100,6.00958745254151,6.14616898555381,5.98031998118173,6.12665733798063,1430427.64048047,0.0,1.0
2001-11-27,30.81,31.0,30.5,30.95,92400,6.01153861729882,6.04861074768788,5.95105250982195,6.03885492390129,473563.289073435,0.0,1.0
2001-11-28,30.18,30.7,30.18,30.7,57100,5.88861523758775,5.99007580496832,5.88861523758775,5.99007580496832,292645.712187155,0.0,1.0
2001-11-29,30.56,30.9,30.2,30.2,124900,5.96275949836586,6.02909910011469,5.89251756710239,5.89251756710239,640130.463260519,0.0,1.0
2001-11-30,29.12,30.69,29.1,30.5,138700,5.68179177331197,5.988124640211,5.67788944379733,5.95105250982195,710857.447992266,0.0,1.0
2001-12-03,27.2,29.16,26.23,29.16,594400,5.30716813990678,5.68959643234124,5.11790515844687,5.68959643234124,3046385.48728625,0.0,1.0
2001-12-04,26.9,27.25,25.6,26.4,336800,5.24863319718722,5.31692396369338,4.9949817787358,5.15107495932129,1726148.43896031,0.0,1.0
2001-12-05,28.0,28.1,27.05,27.05,424300,5.46326132049228,5.48277296806547,5.27790066854701,5.27790066854701,2174598.52331016,0.0,1.0
2001-12-06,27.68,28.24,27.5,28.24,84000,5.40082404825808,5.51008927466793,5.36570308262634,5.51008927466793,430512.08097585,0.0,1.0
2001-12-07,27.76,28.0,26.89,28.0,100000,5.41643336631663,5.46326132049228,5.24668203242991,5.46326132049228,512514.382114107,0.0,1.0
2001-12-10,27.51,27.8,27.5,27.76,123000,5.36765424738366,5.4242380253459,5.36570308262634,5.41643336631663,630392.690000352,0.0,1.0
2001-12-11,25.0,27.33,24.56,27.26,772100,4.87791189329668,5.33253328175193,4.79206064397466,5.3188751284507,3957123.54430302,0.0,1.0
2001-12-12,24.44,25.39,24.44,25.0,314200,4.76864666688683,4.95400731883211,4.76864666688683,4.87791189329668,1610320.18860252,0.0,1.0
2001-12-13,25.0,25.3,23.7,23.8,293900,4.87791189329668,4.93644683601624,4.62426047484525,4.64377212241844,1506279.76903336,0.0,1.0
2001-12-14,24.87,25.63,24.51,25.1,147900,4.85254675145154,5.00083527300775,4.78230482018806,4.89742354086986,758008.771146763,0.0,1.0
2001-12-17,25.55,25.55,24.71,25.0,187900,4.9852259549492,4.9852259549492,4.82132811533444,4.87791189329668,963014.523992408,0.0,1.0
2001-12-18,26.52,26.73,25.33,25.55,157000,5.17448893640911,5.21546339631281,4.94230033028819,4.9852259549492,804647.579919149,0.0,1.0
2001-12-19,26.5,26.75,26.32,26.75,139000,5.17058660689448,5.21936572582744,5.13546564126274,5.21936572582744,712394.991138608,0.0,1.0
2001-12-20,26.2,26.59,25.84,26.5,115100,5.11205166417492,5.18814708971035,5.04180973291145,5.17058660689448,589904.053813337,0.0,1.0
2001-12-21,26.63,26.65,26.11,26.45,189400,5.19595174873962,5.19985407825426,5.09449118135905,5.16083078310788,970702.239724119,0.0,1.0
2001-12-24,26.85,27.01,26.4,26.62,99300,5.23887737340063,5.27009600951773,5.15107495932129,5.1940005839823,508926.781439308,0.0,1.0
2001-12-26,27.25,27.28,26.85,26.85,99400,5.31692396369338,5.32277745796533,5.23887737340063,5.23887737340063,509439.295821422,0.0,1.0
2001-12-27,27.71,27.71,27.26,27.26,156300,5.40667754253004,5.40667754253004,5.3188751284507,5.3188751284507,801059.979244349,0.0,1.0
2001-12-28,27.97,28.1,27.36,27.46,251400,5.45740782622032,5.48277296806547,5.33838677602388,5.35789842359707,1288461.15663487,0.0,1.0
2001-12-31,27.3,28.0,27.01,27.72,160000,5.32667978747997,5.46326132049228,5.27009600951773,5.40862870728736,820023.011382571,0.0,1.0
2002-01-02,27.22,27.65,26.57,26.6,211500,5.31107046942142,5.39497055398612,5.18424476019571,5.19009825446766,1083967.91817134,0.0,1.0
2002-01-03,27.48,28.07,27.2,28.07,153700,5.36180075311171,5.47691947379351,5.30716813990678,5.47691947379351,787734.605309382,0.0,1.0
2002-01-04,28.15,28.5,27.68,28.5,105100,5.49252879185206,5.56081955835821,5.40082404825808,5.56081955835821,538652.615601926,0.0,1.0
2002-01-07,27.21,28.25,26.9,28.15,81300,5.3091193046641,5.51204043942525,5.24863319718722,5.49252879185206,416674.192658769,0.0,1.0
2002-01-08,26.45,27.2,26.03,27.2,214300,5.16083078310788,5.30716813990678,5.0788818633005,5.30716813990678,1098318.32087053,0.0,1.0
2002-01-09,27.2,27.85,26.45,26.8,107400,5.30716813990678,5.4339938491325,5.16083078310788,5.22912154961404,550440.446390551,0.0,1.0
2002-01-10,28.51,28.6,27.2,27.2,118400,5.56277072311553,5.5803312059314,5.30716813990678,5.30716813990678,606817.028423103,0.0,1.0
2002-01-11,28.1,28.74,28.0,28.3,116500,5.48277296806547,5.60764751253386,5.46326132049228,5.52179626321184,597079.255162934,0.0,1.0
2002-01-14,27.66,28.75,27.6,28.1,250300,5.39692171874344,5.60959867729118,5.38521473019953,5.48277296806547,1282823.49843161,0.0,1.0
2002-01-15,27.97,28.1,26.9,27.7,131100,5.45740782622032,5.48277296806547,5.24863319718722,5.40472637777272,671906.354951594,0.0,1.0
2002-01-16,27.55,28.0,27.5,28.0,67500,5.37545890641294,5.46326132049228,5.36570308262634,5.46326132049228,345947.207927022,0.0,1.0
2002-01-17,28.89,29.13,27.8,27.8,144300,5.63691498389364,5.68374293806929,5.4242380253459,5.4242380253459,739558.253390656,0.0,1.0
2002-01-18,30.05,30.4,29.11,29.14,594500,5.86325009574261,5.93154086224876,5.67984060855465,5.68569410282661,3046898.00166836,0.0,1.0
2002-01-22,30.6,31.1,29.82,30.3,548300,5.97056415739513,6.06812239526107,5.81837330632428,5.91202921467557,2810116.35713165,0.0,1.0
2002-01-23,30.28,30.44,28.6,30.44,714400,5.90812688516094,5.93934552127803,5.5803312059314,5.93934552127803,3661402.74582318,0.0,1.0
2002-01-24,30.91,31.73,30.35,30.5,756600,6.03105026487201,6.19104577497214,5.92178503846217,5.95105250982195,3877683.81507533,0.0,1.0
2002-01-25,32.1,32.49,30.9,31.0,769100,6.26323887099293,6.33933429652836,6.02909910011469,6.04861074768788,3941748.1128396,0.0,1.0
2002-01-28,32.6,32.9,32.08,32.9,475500,6.36079710885887,6.41933205157843,6.2593365414783,6.41933205157843,2437005.88695258,0.0,1.0
2002-01-29,33.3,33.56,32.6,32.85,552600,6.49737864187117,6.54810892556146,6.36079710885887,6.40957622779183,2832154.47556256,0.0,1.0
2002-01-30,33.5,33.89,32.47,33.3,580700,6.53640193701755,6.61249736255298,6.33543196701372,6.49737864187117,2976171.01693662,0.0,1.0
2002-01-31,34.75,35.5,33.0,33.5,395300,6.78029753168238,6.92663488848128,6.43884369915161,6.53640193701755,2025969.35249706,0.0,1.0
2002-02-01,34.76,34.95,33.5,34.95,480700,6.7822486964397,6.81932082682876,6.53640193701755,6.81932082682876,2463656.63482251,0.0,1.0
2002-02-04,33.98,34.72,33.01,34.71,494600,6.63932587796611,6.78391390473759,6.44979832936025,6.78196001248392,2531357.59697768,0.0475,1.0
2002-02-05,34.89,35.25,33.81,33.93,331800,6.81713007304996,6.88747019418203,6.60610970965374,6.62955641669776,1698148.90957783,0.0,1.0
2002-02-06,35.44,36.33,34.38,34.9,537200,6.92459414700173,7.09849055757824,6.71748156811285,6.81908396530362,2749383.94884029,0.0,1.0
2002-02-07,35.26,36.1,35.11,35.45,513300,6.8894240864357,7.05355103574386,6.86011570263067,6.9265480392554,2627064.00026009,0.0,1.0
2002-02-08,34.91,35.55,34.05,35.26,285300,6.82103785755729,6.94608696179209,6.65300312374179,6.8894240864357,1460162.39874188,0.0,1.0
2002-02-11,35.2,35.43,34.68,34.91,208400,6.87770073291368,6.92264025474806,6.77609833572291,6.82103785755729,1066589.00770349,0.0,1.0
2002-02-12,34.68,35.45,34.25,35.45,240800,6.77609833572291,6.9265480392554,6.69208096881516,6.9265480392554,1232411.86686661,0.0,1.0
2002-02-13,35.1,35.5,34.43,34.43,251600,6.858161810377,6.93631750052374,6.7272510293812,6.7272510293812,1287686.15325431,0.0,1.0
2002-02-14,34.81,35.75,34.6,35.25,274100,6.80149893502061,6.98516480686546,6.76046719769356,6.88747019418203,1402840.91656203,0.0,1.0
2002-02-15,34.09,34.8,33.3,34.8,365100,6.66081869275646,6.79954504276694,6.50646120471664,6.79954504276694,1868577.95927325,0.0,1.0
2002-02-19,33.86,34.24,33.4,34.09,181500,6.61587917092208,6.69012707656149,6.52600012725333,6.66081869275646,928915.090682266,0.0,1.0
2002-02-20,33.1,33.78,32.52,33.78,273600,6.46738335964327,6.60024803289273,6.35405760893048,6.60024803289273,1400281.92182186,0.0,1.0
2002-02-21,32.93,33.24,32.67,33.0,185900,6.4341671913309,6.49473785119463,6.38336599273551,6.44784443710658,951434.244395775,0.0,1.0
2002-02-22,32.99,33.0,31.7,32.8,199500,6.44589054485291,6.44784443710658,6.19383844412965,6.4087665920332,1021038.90132844,0.0,1.0
2002-02-25,33.75,34.0,32.81,32.99,118100,6.59438635613173,6.64323366247344,6.41072048428687,6.44589054485291,604434.557628515,0.0,1.0
2002-02-26,34.55,35.0,34.0,34.0,259800,6.75069773642522,6.83862288784031,6.64323366247344,6.64323366247344,1329653.66699313,0.0,1.0
2002-02-27,35.4,35.75,34.95,34.95,232400,6.91677857798706,6.98516480686546,6.82885342657197,6.82885342657197,1189420.75523173,0.0,1.0
2002-02-28,34.97,35.6,34.76,35.5,514500,6.8327612110793,6.95585642306043,6.79172947375226,6.93631750052374,2633205.58763651,0.0,1.0
2002-03-01,34.99,35.74,34.5,34.97,346300,6.83666899558664,6.98321091461179,6.74092827515688,6.8327612110793,1772359.7570428,0.0,1.0
2002-03-04,34.94,35.5,34.8,35.1,329300,6.8268995343183,6.93631750052374,6.79954504276694,6.858161810377,1685353.93587697,0.0,1.0
2002-03-05,34.63,35.26,34.51,34.94,207900,6.76632887445457,6.8894240864357,6.74288216741055,6.8268995343183,1064030.01296332,0.0,1.0
2002-03-06,32.25,34.85,32.2,34.75,1004800,6.30130251808143,6.80931450403528,6.29153305681309,6.78977558149859,5142555.82984871,0.0,1.0
2002-03-07,31.25,31.94,31.25,31.26,2931700,6.10591329271456,6.2407318582177,6.10591329271456,6.10786718496823,15004409.7595218,0.0,1.0
2002-03-08,31.38,32.13,31.25,31.31,497800,6.13131389201226,6.27785581103741,6.10591329271456,6.11763664623657,2547735.16331477,0.0,1.0
2002-03-11,31.4,31.7,31.06,31.4,324600,6.13522167651959,6.19383844412965,6.06878933989486,6.13522167651959,1661299.38531936,0.0,1.0
2002-03-12,30.26,31.39,30.0,31.39,866500,5.91247795960137,6.13326778426592,5.86167676100598,6.13326778426592,4434737.88471726,0.0,1.0
2002-03-13,29.7,30.8,29.45,30.26,831200,5.80305999339592,6.01798814129947,5.7542126870542,5.91247795960137,4254072.85606115,0.0,1.0
2002-03-14,29.7,30.2,29.2,29.5,668200,5.80305999339592,5.90075460607935,5.70536538071249,5.76398214832255,3419840.57076523,0.0,1.0
2002-03-15,29.74,30.1,29.35,29.35,307200,5.81087556241059,5.88121568354267,5.73467376451752,5.73467376451752,1572246.36836139,0.0,1.0
2002-03-18,30.11,30.4,29.35,30.25,474000,5.88316957579634,5.93983245115273,5.73467376451752,5.9105240673477,2425927.01368261,0.0,1.0
2002-03-19,31.24,31.44,30.25,30.25,340700,6.10395940046089,6.14303724553427,5.9105240673477,5.9105240673477,1743699.01595288,0.0,1.0
2002-03-20,31.0,31.36,30.82,31.24,278000,6.05706598637285,6.12740610750492,6.02189592580681,6.10395940046089,1422801.07553537,0.0,1.0
2002-03-21,31.5,31.64,30.87,31.64,301600,6.15476059905628,6.18211509060764,6.03166538707515,6.18211509060764,1543585.62727147,0.0,1.0
2002-03-22,31.07,31.55,31.06,31.55,264400,6.07074323214853,6.16453006032462,6.06878933989486,6.16453006032462,1353196.4186027,0.0,1.0
2002-03-25,31.27,31.53,31.08,31.11,323900,6.1098210772219,6.16062227581729,6.0726971244022,6.0785588011632,1657716.79268312,0.0,1.0
2002-03-26,31.0,31.49,30.9,31.3,163900,6.05706598637285,6.15280670680261,6.03752706383616,6.11568275398291,838838.475828227,0.0,1.0
2002-03-27,30.58,31.0,30.51,31.0,268900,5.97500251171876,6.05706598637285,5.96132526594308,6.05706598637285,1376227.37126425,0.0,1.0
2002-03-28,31.4,31.6,30.58,30.58,428700,6.13522167651959,6.17429952159297,5.97500251171876,5.97500251171876,2194082.09022307,0.0,1.0
2002-04-01,31.35,31.46,31.0,31.46,391400,6.12545221525125,6.14694503004161,6.05706598637285,6.14694503004161,2003181.08260627,0.0,1.0
2002-04-02,31.92,32.09,31.13,31.4,284200,6.23682407371036,6.27004024202273,6.08246658567054,6.13522167651959,1454532.6103135,0.0,1.0
2002-04-03,32.7,32.83,31.99,32.0,415900,6.38922766949652,6.41462826879421,6.25050131948604,6.25245521173971,2128571.82487468,0.0,1.0
2002-04-04,33.11,33.39,32.5,32.71,329900,6.46933725189693,6.52404623499966,6.35014982442315,6.39118156175019,1688424.72956518,0.0,1.0
2002-04-05,32.63,33.31,32.52,33.15,157500,6.37555042372084,6.50841509697031,6.35405760893048,6.47715282091161,806083.343154032,0.0,1.0
2002-04-08,33.62,33.78,32.63,32.63,277600,6.56898575683404,6.60024803289273,6.37555042372084,6.37555042372084,1420753.87974323,0.0,1.0
2002-04-09,34.17,34.24,33.69,33.82,314700,6.67644983078581,6.69012707656149,6.58266300260972,6.60806360190741,1610631.28946396,0.0,1.0
2002-04-10,34.1,34.28,33.55,34.17,225200,6.66277258501013,6.69794264557617,6.55530851105835,6.67644983078581,1152571.23097326,0.0,1.0
2002-04-11,33.77,35.19,33.7,34.9,549500,6.59829414063907,6.87574684066001,6.58461689486339,6.81908396530362,2812335.21944851,0.0,1.0
2002-04-12,34.88,35.0,33.86,34.02,295200,6.81517618079629,6.83862288784031,6.61587917092208,6.64714144698078,1510830.49459727,0.0,1.0
2002-04-15,34.22,35.13,33.51,35.13,194000,6.68621929205415,6.864023487138,6.54749294204368,6.864023487138,992889.959186555,0.0,1.0
2002-04-16,34.94,34.99,34.0,34.0,165200,6.8268995343183,6.83666899558664,6.64323366247344,6.64323366247344,845491.862152674,0.0,1.0
2002-04-17,35.21,35.53,34.9,34.94,243000,6.87965462516735,6.94217917728475,6.81908396530362,6.8268995343183,1243671.44372336,0.0,1.0
2002-04-18,34.85,35.22,34.15,35.22,240000,6.80931450403528,6.88160851742102,6.67254204627847,6.88160851742102,1228317.47528233,0.0,1.0
2002-04-19,34.76,35.2,34.38,35.05,133200,6.79172947375226,6.87770073291368,6.71748156811285,6.84839234910865,681716.198781696,0.0,1.0
2002-04-22,34.65,34.8,34.33,34.76,117900,6.77023665896191,6.79954504276694,6.70771210684451,6.79172947375226,603410.959732447,0.0,1.0
2002-04-23,34.57,34.82,34.25,34.66,181100,6.75460552093256,6.80345282727427,6.69208096881516,6.77219055121558,926867.894890128,0.0,1.0
2002-04-24,33.53,34.4,33.4,34.4,273300,6.55140072655102,6.72138935262019,6.52600012725333,6.72138935262019,1398746.52497776,0.0,1.0
2002-04-25,33.88,34.06,32.52,33.28,252700,6.61978695542942,6.65495701599546,6.35405760893048,6.5025534202093,1293315.94168269,0.0,1.0
2002-04-26,33.11,34.15,33.09,33.89,207400,6.46933725189693,6.67254204627847,6.4654294673896,6.62174084768309,1061471.01822315,0.0,1.0
2002-04-29,32.76,32.99,32.69,32.86,343500,6.40095102301853,6.44589054485291,6.38727377724285,6.42048994555522,1758029.38649784,0.0,1.0
2002-04-30,33.2,33.36,32.16,32.3,248800,6.48692228217995,6.51818455823865,6.28371748779841,6.31107197934977,1273355.78270935,0.0,1.0
2002-05-01,32.9,33.1,32.64,33.0,262900,6.42830551456989,6.46738335964327,6.37750431597451,6.44784443710658,1345519.43438219,0.0,1.0
2002-05-02,33.88,33.98,32.8,32.8,195300,6.61978695542942,6.63932587796611,6.4087665920332,6.4087665920332,999543.345511,0.0,1.0
2002-05-03,34.35,34.53,33.82,34.0,276800,6.71161989135185,6.74678995191788,6.60806360190741,6.64323366247344,1416659.48815896,0.0,1.0
2002-05-06,35.71,35.8,34.41,34.45,432200,6.97734923785079,6.9949342681338,6.72334324487386,6.73115881388853,2211995.05340427,0.0,1.0
2002-05-07,35.98,36.37,35.3,36.25,481900,7.03938531690476,7.11568771472558,6.90634523865309,7.09221005385764,2463107.39069245,0.0475,1.0
2002-05-08,36.13,37.0,35.8,36.23,320300,7.06873239298969,7.23894543428228,7.00416882560285,7.08829711037965,1637130.72678728,0.0,1.0
2002-05-09,35.06,36.03,34.9,36.03,197700,6.85938991691721,7.04916767559974,6.82808636909328,7.04916767559974,1010492.49043348,0.0,1.0
2002-05-10,34.85,34.98,34.56,34.81,133900,6.81830401039831,6.84373814300524,6.76156632996745,6.81047812344233,684395.267926371,0.0,1.0
2002-05-13,34.9,35.02,34.35,34.9,165700,6.82808636909328,6.85156402996123,6.72048042344855,6.82808636909328,846932.755006719,0.0,1.0
2002-05-14,35.46,35.6,34.87,35.0,208100,6.93764878647702,6.96503939082295,6.8222169538763,6.84765108648324,1063649.40444718,0.0,1.0
2002-05-15,35.37,35.59,35.1,35.26,304300,6.92004054082606,6.96308291908395,6.86721580387319,6.89851935169711,1555350.8590739,0.0,1.0
2002-05-16,35.34,35.5,35.16,35.37,141400,6.91417112560907,6.945474673433,6.87895463430716,6.92004054082606,722729.58091702,0.0,1.0
2002-05-17,35.56,35.64,34.92,35.36,107800,6.95721350386697,6.97286527777893,6.83199931257127,6.91808406908706,550991.858718915,0.0,1.0
2002-05-20,35.28,35.4,34.95,35.31,131200,6.9024322951751,6.92590995604304,6.83786872778826,6.90830171039209,670594.915249738,0.0,1.0
2002-05-21,35.0,35.3,34.48,35.28,215800,6.84765108648324,6.90634523865309,6.74591455605548,6.9024322951751,1103005.96578425,0.0,1.0
2002-05-22,34.45,34.96,34.0,34.9,195800,6.7400451408385,6.83982519952725,6.65200391258371,6.82808636909328,1000781.13114252,0.0,1.0
2002-05-23,34.52,34.69,33.5,34.44,223500,6.75374044301147,6.78700046257438,6.55418032563395,6.7380886690995,1142362.52712131,0.0,1.0
2002-05-24,34.69,35.2,34.52,34.52,202800,6.78700046257438,6.88678052126314,6.75374044301147,6.75374044301147,1036559.82326713,0.0,1.0
2002-05-28,34.3,34.44,33.7,34.44,258400,6.71069806475357,6.7380886690995,6.59330976041386,6.7380886690995,1320744.86357113,0.0,1.0
2002-05-29,34.8,34.8,33.97,34.3,137400,6.80852165170333,6.80852165170333,6.64613449736673,6.71069806475357,702284.613988674,0.0,1.0
2002-05-30,35.15,35.16,34.27,34.8,222900,6.87699816256816,6.87895463430716,6.70482864953659,6.80852165170333,1139295.78208206,0.0,1.0
2002-05-31,35.65,35.9,35.12,35.16,259800,6.97482174951792,7.0237335429928,6.87112874735118,6.87895463430716,1327900.60199605,0.0,1.0
2002-06-03,34.82,35.66,34.48,35.66,207200,6.81243459518132,6.97677822125692,6.74591455605548,6.97677822125692,1059049.28688831,0.0,1.0
2002-06-04,33.4,34.57,32.89,34.57,275600,6.534615608244,6.76352280170644,6.43483554955525,6.76352280170644,1408658.22136302,0.0,1.0
2002-06-05,33.61,33.65,33.0,33.15,229900,6.5757015147629,6.58352740171888,6.45635673868419,6.48570381476912,1175074.47420667,0.0,1.0
2002-06-06,32.75,33.4,32.69,33.36,249200,6.40744494520931,6.534615608244,6.39570611477534,6.52678972128802,1273721.43963594,0.0,1.0
2002-06-07,32.82,33.06,32.07,32.25,251300,6.42114024738228,6.46809556911816,6.27440486695764,6.30962135825955,1284455.04727332,0.0,1.0
2002-06-10,32.84,33.25,32.11,32.8,207300,6.42505319086027,6.50526853215907,6.28223075391362,6.41722730390429,1059560.41106151,0.0,1.0
2002-06-11,31.98,33.01,31.74,32.95,245800,6.25679662130668,6.45831321042319,6.2098412995708,6.44657437998922,1256343.21774684,0.0,1.0
2002-06-12,32.56,32.66,32.0,32.0,240400,6.3702719821684,6.38983669955836,6.26070956478467,6.26070956478467,1228742.51239358,0.0,1.0
2002-06-13,31.65,32.83,31.5,32.76,150300,6.19223305391984,6.42309671912127,6.16288597783491,6.40940141694831,768219.632332588,0.0,1.0
2002-06-14,32.39,32.43,30.71,31.65,140900,6.33701196260549,6.34483784956147,6.00832471045429,6.19223305391984,720173.960050976,0.0,1.0
2002-06-17,33.25,33.45,32.4,32.4,157400,6.50526853215907,6.54439796693898,6.33896843434448,6.33896843434448,804509.448630402,0.0,1.0
2002-06-18,33.0,33.4,32.85,33.26,162200,6.45635673868419,6.534615608244,6.42700966259927,6.50722500389807,829043.408944417,0.0,1.0
2002-06-19,33.27,33.81,33.0,33.0,124300,6.50918147563706,6.61483094954281,6.45635673868419,6.45635673868419,635327.347298342,0.0,1.0
2002-06-20,33.6,33.74,33.14,33.27,105500,6.57374504302391,6.60113564736984,6.48374734303013,6.50918147563706,539236.002735117,0.0,1.0
2002-06-21,33.89,33.9,33.39,33.65,137600,6.63048272345477,6.63243919519376,6.53265913650501,6.58352740171888,703306.862335091,0.0,1.0
2002-06-24,32.97,34.0,32.63,33.89,305200,6.45048732346721,6.65200391258371,6.38396728434137,6.63048272345477,1559950.97663277,0.0,1.0
2002-06-25,31.4,32.77,31.22,32.77,315100,6.14332126044496,6.4113578886873,6.10810476914305,6.4113578886873,1610552.26978043,0.0,1.0
2002-06-26,31.19,31.2,30.15,31.0,403600,6.10223535392606,6.10419182566506,5.89876229307056,6.06506239088515,2062897.16307008,0.0,1.0
2002-06-27,32.38,32.68,31.0,31.44,344900,6.33505549086649,6.39374964303635,6.06506239088515,6.15114714740094,1762867.2733966,0.0,1.0
2002-06-28,31.5,32.35,31.5,32.15,702600,6.16288597783491,6.3291860756495,6.16288597783491,6.2900566408696,3591158.44096392,0.0,1.0
2002-07-01,30.81,31.8,30.7,31.75,444100,6.02788942784424,6.22158013000477,6.00636823871529,6.21179777130979,2269902.45321958,0.0,1.0
2002-07-02,30.47,30.81,29.83,30.81,331200,5.9613693887184,6.02788942784424,5.83615519742271,6.02788942784424,1692843.26166702,0.0,1.0
2002-07-03,30.2,30.2,28.85,29.97,330000,5.90854465176553,5.90854465176553,5.64442096700118,5.86354580176864,1686709.77158852,0.0,1.0
2002-07-05,31.39,31.65,30.45,30.45,111600,6.14136478870596,6.19223305391984,5.95745644524041,5.95745644524041,570414.577300844,0.0,1.0
2002-07-08,30.74,31.75,30.55,31.14,239100,6.01419412567127,6.21179777130979,5.97702116263037,6.09245299523108,1222097.89814186,0.0,1.0
2002-07-09,29.1,30.82,28.5,30.54,527900,5.69333276047606,6.02984589958324,5.57594445613635,5.97506469089137,2698224.51036842,0.0,1.0
2002-07-10,29.01,29.3,27.46,29.3,779500,5.6757245148251,5.73246219525597,5.37247139528085,5.73246219525597,3984212.93016136,0.0,1.0
2002-07-11,28.0,29.0,26.5,28.91,1083400,5.47812086918659,5.67376804308611,5.18465010833731,5.65615979743515,5537519.29254242,0.0,1.0
2002-07-12,27.28,28.36,26.8,28.15,562600,5.33725490397893,5.54855385179042,5.24334426050716,5.50746794527152,2875584.59847182,0.0,1.0
2002-07-15,26.5,27.15,24.8,26.9,1014300,5.18465010833731,5.31182077137199,4.85204991270812,5.26290897789711,5184332.48885525,0.0,1.0
2002-07-16,26.68,26.75,25.8,26.5,1055200,5.21986659963922,5.23356190181219,5.04769708660764,5.18465010833731,5393382.27569759,0.0,1.0
2002-07-17,26.91,27.8,26.02,26.93,661300,5.26486544963611,5.43899143440668,5.09073946486554,5.2687783931141,3380064.15742875,0.0,1.0
2002-07-18,26.12,27.5,25.58,26.85,523200,5.11030418225549,5.38029728223683,5.00465470834975,5.25312661920214,2674201.67422761,0.0,1.0
2002-07-19,26.5,26.5,24.77,26.12,745200,5.18465010833731,5.18465010833731,4.84618049749113,5.11030418225549,3808897.33875079,0.0,1.0
2002-07-22,25.3,26.5,24.69,26.25,724000,4.94987349965788,5.18465010833731,4.83052872357917,5.13573831486243,3700539.01403057,0.0,1.0
2002-07-23,24.74,25.66,24.41,25.27,478100,4.84031108227415,5.02030648226171,4.77574751488731,4.9440040844409,2443684.67211052,0.0,1.0
2002-07-24,26.4,26.4,24.0,24.49,644300,5.16508539094735,5.16508539094735,4.6955321735885,4.79139928879927,3293173.04798328,0.0,1.0
2002-07-25,26.86,27.25,25.35,26.4,520300,5.25508309094113,5.33138548876195,4.95965585835286,5.16508539094735,2659379.07320456,0.0,1.0
2002-07-26,27.56,27.56,26.23,26.76,252900,5.3920361126708,5.3920361126708,5.13182537138444,5.23551837355118,1292633.03404465,0.0,1.0
2002-07-29,28.78,29.5,27.86,27.86,266000,5.63072566482821,5.77159163003587,5.45073026484066,5.45073026484066,1359590.30073499,0.0,1.0
2002-07-30,28.75,29.02,27.0,28.78,290900,5.62485624961123,5.6776809865641,5.28247369528707,5.63072566482821,1486860.21986394,0.0,1.0
2002-07-31,28.77,29.0,27.99,28.74,214700,5.62876919308922,5.67376804308611,5.47616439744759,5.62289977787223,1097383.59987895,0.0,1.0
2002-08-01,28.58,28.86,27.76,28.52,210400,5.59159623004831,5.64637743874018,5.4311655474507,5.57985739961434,1075405.26043098,0.0,1.0
2002-08-02,27.37,28.38,26.69,28.38,193300,5.35486314962989,5.55246679526841,5.22182307137822,5.55246679526841,988003.026812304,0.0,1.0
2002-08-05,26.13,27.22,25.59,27.22,260000,5.12155389475471,5.33519697723778,5.01571236765301,5.33519697723778,1326511.47280866,0.0475,1.0
2002-08-06,26.99,27.46,25.9,26.6,429300,5.29011632680557,5.38223765594965,5.0764732443225,5.21367522389879,2190274.52029522,0.0,1.0
2002-08-07,27.49,27.49,26.4,27.2,277100,5.38811774078863,5.38811774078863,5.17447465830556,5.33127692067846,1413755.11198185,0.0,1.0
2002-08-08,28.83,28.98,27.66,28.25,293500,5.65076153026323,5.68016195445815,5.42143822154287,5.53707989004289,1497427.37411285,0.0,1.0
2002-08-09,29.3,29.5,28.29,28.83,187100,5.74288285940731,5.78208342500054,5.54492000316153,5.65076153026323,954578.063701924,0.0,1.0
2002-08-12,29.25,29.28,28.7,29.2,248600,5.733082718009,5.73896280284799,5.62528116262764,5.7232825766107,1268349.0466932,0.0,1.0
2002-08-13,29.01,29.75,28.79,29.26,161100,5.68604203929714,5.83108413199206,5.64292141714459,5.73504274628867,821926.916421058,0.0,1.0
2002-08-14,29.73,29.75,28.6,28.8,231500,5.82716407543274,5.83108413199206,5.60568087983103,5.64488144542425,1181105.40752002,0.0,1.0
2002-08-15,30.16,30.6,29.72,29.72,358400,5.91144529145817,5.99768653576327,5.82520404715308,5.82520404715308,1828545.04559471,0.0,1.0
2002-08-16,30.7,30.88,29.7,29.98,284300,6.01728681855988,6.05256732759378,5.82128399059376,5.87616478242427,1450489.27584424,0.0,1.0
2002-08-19,30.68,31.31,30.17,30.3,241900,6.01336676200056,6.13684854361921,5.91340531973784,5.93888568737343,1234165.86643236,0.0,1.0
2002-08-20,30.05,30.72,29.8,30.72,260000,5.8898849803819,6.0212068751192,5.84088427339037,6.0212068751192,1326511.47280866,0.0,1.0
2002-08-21,29.56,30.2,29.41,30.18,238100,5.7938435946785,5.91928540457682,5.76444317048358,5.9153653480175,1214778.39106055,0.0,1.0
2002-08-22,30.0,30.25,29.35,29.48,181100,5.88008483898359,5.92908554597513,5.75268300080562,5.77816336844121,923966.260483264,0.0,1.0
2002-08-23,29.93,30.2,29.48,29.8,178200,5.86636464102597,5.91928540457682,5.77816336844121,5.84088427339037,909170.555594243,0.0,1.0
2002-08-26,30.05,30.15,29.5,29.9,144600,5.8898849803819,5.90948526317851,5.78208342500054,5.86048455618698,737744.45756974,0.0,1.0
2002-08-27,29.38,30.3,29.26,30.06,121900,5.7585630856446,5.93888568737343,5.73504274628867,5.89184500866156,621929.802059137,0.0,1.0
2002-08-28,28.6,29.13,27.68,29.13,222800,5.60568087983103,5.70956237865307,5.4253582781022,5.70956237865307,1136718.29285296,0.0,1.0
2002-08-29,29.15,29.28,28.19,28.5,85700,5.71348243521239,5.73896280284799,5.52531972036492,5.58608059703442,437238.589306547,0.0,1.0
2002-08-30,29.25,29.43,29.03,29.15,97600,5.733082718009,5.76836322704291,5.68996209585646,5.71348243521239,497951.999023559,0.0,1.0
2002-09-03,27.65,29.15,27.42,29.15,229300,5.41947819326321,5.71348243521239,5.37439754283101,5.71348243521239,1169881.07967318,0.0,1.0
2002-09-04,28.46,28.5,27.19,27.25,146400,5.57824048391577,5.58608059703442,5.3293168923988,5.34107706207677,746927.998535338,0.0,1.0
2002-09-05,28.19,28.33,27.44,28.26,208500,5.52531972036492,5.55276011628017,5.37831759939033,5.53903991832255,1063760.16184848,0.0,1.0
2002-09-06,28.8,28.99,28.28,28.34,205500,5.64488144542425,5.68212198273781,5.54295997488187,5.55472014455984,1048454.26023915,0.0,1.0
2002-09-09,28.85,28.95,28.42,28.6,136400,5.65468158682256,5.67428186961917,5.57040037079713,5.60568087983103,695908.326504235,0.0,1.0
2002-09-10,28.63,28.99,28.27,28.99,214400,5.61156096467001,5.68212198273781,5.54099994660221,5.68212198273781,1093861.76834683,0.0,1.0
2002-09-11,29.17,29.25,28.8,28.85,166600,5.71740249177172,5.733082718009,5.64488144542425,5.65468158682256,849987.736038164,0.0,1.0
2002-09-12,28.85,29.17,28.65,29.1,183100,5.65468158682256,5.71740249177172,5.61548102122933,5.70368229381409,934170.194889483,0.0,1.0
2002-09-13,28.65,28.98,28.58,28.6,223900,5.61548102122933,5.68016195445815,5.6017608232717,5.60568087983103,1142330.45677638,0.0,1.0
2002-09-16,28.55,28.65,28.23,28.55,113900,5.59588073843272,5.61548102122933,5.53315983348356,5.59588073843272,581114.064434255,0.0,1.0
2002-09-17,27.6,28.69,27.44,28.5,141500,5.40967805186491,5.62332113434798,5.37831759939033,5.58608059703442,721928.359240097,0.0,1.0
2002-09-18,27.13,27.35,26.65,27.2,149500,5.31755672272083,5.36067734487338,5.22347536529709,5.33127692067846,762744.096864979,0.0,1.0
2002-09-19,27.25,27.39,26.73,27.1,166000,5.34107706207677,5.36851745799202,5.23915559153438,5.31167663788185,846926.555716297,0.0,1.0
2002-09-20,26.56,27.16,26.06,27.15,171100,5.20583511078014,5.32343680755981,5.10783369679708,5.32147677928015,872946.588452161,0.0,1.0
2002-09-23,26.52,26.6,26.2,26.5,225300,5.1979949976615,5.21367522389879,5.13527409271234,5.19407494110218,1149473.21086073,0.0,1.0
2002-09-24,26.87,27.18,26.28,26.4,163600,5.26659598744964,5.32735686411914,5.15095431894963,5.17447465830556,834681.834428834,0.0,1.0
2002-09-25,27.85,27.9,26.75,26.8,234600,5.45867875885644,5.46847890025474,5.24307564809371,5.25287578949201,1196921.50584966,0.0,1.0
2002-09-26,29.31,29.5,28.09,28.1,263200,5.74484288768697,5.78208342500054,5.50571943756831,5.50767946584797,1342837.76785861,0.0,1.0
2002-09-27,29.4,29.5,28.84,29.3,370900,5.76248314220392,5.78208342500054,5.6527215585429,5.74288285940731,1892319.63563359,0.0,1.0
2002-09-30,30.0,30.0,28.0,29.15,374600,5.88008483898359,5.88008483898359,5.48807918305136,5.71348243521239,1911196.91428509,0.0,1.0
2002-10-01,31.25,31.4,29.6,30.01,370700,6.12508837394124,6.15448879813616,5.80168370779715,5.88204486726326,1891299.24219296,0.0,1.0
2002-10-02,30.8,31.49,30.35,31.15,401300,6.03688710135649,6.17212905265311,5.94868582877174,6.10548809114463,2047419.43860814,0.0,1.0
2002-10-03,30.75,31.47,30.35,31.0,270900,6.02708695995818,6.16820899609379,5.94868582877174,6.07608766694972,1382122.91532256,0.0,1.0
2002-10-04,30.17,30.91,29.8,30.8,220900,5.91340531973784,6.05844741243276,5.84088427339037,6.03688710135649,1127024.55516705,0.0,1.0
2002-10-07,28.99,30.45,28.9,29.8,294500,5.68212198273781,5.96828611156835,5.66448172822086,5.84088427339037,1502529.34131596,0.0,1.0
2002-10-08,30.25,30.5,28.76,28.99,234500,5.92908554597513,5.97808625296665,5.63704133230561,5.68212198273781,1196411.30912935,0.0,1.0
2002-10-09,28.75,30.25,28.62,30.25,272000,5.63508130402595,5.92908554597513,5.60960093639035,5.92908554597513,1387735.07924598,0.0,1.0
2002-10-10,30.77,31.06,28.95,29.3,456400,6.03100701651751,6.08784783662768,5.67428186961917,5.74288285940731,2328537.83149951,0.0,1.0
2002-10-11,32.2,32.9,31.2,31.25,517800,6.31129106050906,6.44849304008534,6.11528823254294,6.12508837394124,2641798.61777048,0.0,1.0
2002-10-14,32.2,32.3,31.4,31.7,270400,6.31129106050906,6.33089134330567,6.15448879813616,6.213289646526,1379571.93172101,0.0,1.0
2002-10-15,33.0,33.89,32.51,32.7,406500,6.46809332288195,6.6425358397718,6.37205193717856,6.40929247449212,2073949.66806431,0.0,1.0
2002-10-16,31.49,32.44,31.48,32.25,400000,6.17212905265311,6.35833173922093,6.17016902437345,6.32109120190736,2040786.88124409,0.0,1.0
2002-10-17,32.23,32.35,31.9,32.0,425500,6.31717114534804,6.34069148470398,6.25249021211922,6.27209049491583,2170887.0449234,0.0,1.0
2002-10-18,32.45,33.0,32.06,32.4,184500,6.36029176750059,6.46809332288195,6.2838506645938,6.35049162610228,941312.948973837,0.0,1.0
2002-10-21,31.92,32.68,31.61,32.46,279500,6.25641026867854,6.4053724179328,6.19564939200905,6.36225179578025,1425999.83326931,0.0,1.0
2002-10-22,32.3,32.87,31.5,31.67,215000,6.33089134330567,6.44261295524636,6.17408908093277,6.20740956168702,1096922.9486687,0.0,1.0
2002-10-23,32.6,32.75,31.81,32.05,251900,6.38969219169551,6.41909261589042,6.23484995760227,6.28189063631414,1285185.53846347,0.0,1.0
2002-10-24,31.09,32.6,30.82,32.6,195500,6.09372792146667,6.38969219169551,6.04080715791581,6.38969219169551,997434.588208049,0.0,1.0
2002-10-25,32.16,32.23,31.09,31.09,126200,6.30345094739041,6.31717114534804,6.09372792146667,6.09372792146667,643868.261032511,0.0,1.0
2002-10-28,31.5,32.4,31.0,32.25,115700,6.17408908093277,6.35049162610228,6.07608766694972,6.32109120190736,590297.605399854,0.0,1.0
2002-10-29,29.79,31.42,29.35,31.4,318000,5.83892424511071,6.15840885469549,5.75268300080562,6.15448879813616,1622425.57058905,0.0,1.0
2002-10-30,30.1,30.72,29.52,29.65,169700,5.89968512178021,6.0212068751192,5.78600348155986,5.81148384919545,865803.834367806,0.0,1.0
2002-10-31,30.4,30.7,29.8,30.09,149300,5.95848597017004,6.01728681855988,5.84088427339037,5.89772509350055,761723.703424358,0.0,1.0
2002-11-01,29.75,30.3,29.51,30.3,227900,5.83108413199206,5.93888568737343,5.7840434532802,5.93888568737343,1162738.32558882,0.0,1.0
2002-11-04,28.55,29.8,27.4,29.69,671100,5.60715090104077,5.8526478756923,5.38129368436137,5.83104414192296,3417048.2189883,0.0575,1.0
2002-11-05,28.7,28.86,28.2,28.3,599000,5.63661053799896,5.66803415075435,5.53841174813835,5.55805150611047,3049935.75201012,0.0,1.0
2002-11-06,30.26,31.96,29.85,31.0,2055100,5.94299076236406,6.27686664789013,5.86246775467836,6.08832497135776,10463978.2369883,0.0,1.0
2002-11-07,31.4,31.5,30.7,31.05,6115800,6.16688400324624,6.18652376121837,6.02940569744139,6.09814485034382,31139894.9451477,0.0,1.0
2002-11-08,31.84,31.85,31.26,31.4,918100,6.25329893832358,6.25526291412079,6.13938834208528,6.16688400324624,4674701.19185391,0.0,1.0
2002-11-11,32.02,32.7,31.5,31.85,639400,6.2886505026734,6.42220085688383,6.18652376121837,6.25526291412079,3255640.93461648,0.0,1.0
2002-11-12,31.88,32.2,31.52,32.15,537600,6.26115484151243,6.32400206702322,6.19045171281279,6.31418218803716,2737304.60814798,0.0,1.0
2002-11-13,31.47,32.0,31.23,31.9,344100,6.18063183382673,6.28472255107898,6.13349641469364,6.26508279310685,1752058.25086257,0.0,1.0
2002-11-14,32.59,32.6,31.55,31.55,325700,6.40059712311449,6.40256109891171,6.19634364020443,6.19634364020443,1658370.74195275,0.0,1.0
2002-11-15,33.0,33.2,32.56,32.56,606500,6.48112013080019,6.52039964674444,6.39470519572286,6.39470519572286,3088123.59531576,0.0,1.0
2002-11-18,33.18,33.47,32.85,33.0,558300,6.51647169515001,6.57342699326917,6.45166049384201,6.48112013080019,2842703.05567153,0.0,1.0
2002-11-19,33.05,33.33,32.9,33.18,283600,6.49094000978625,6.5459313321082,6.46148037282807,6.51647169515001,1444009.64819711,0.0,1.0
2002-11-20,33.3,33.49,33.1,33.15,178600,6.54003940471656,6.57735494486359,6.50075988877232,6.51057976775838,909379.841918208,0.0,1.0
2002-11-21,33.65,33.91,33.32,33.45,336700,6.60877855761899,6.6598419283465,6.54396735631098,6.56949904167474,1714379.57880101,0.0,1.0
2002-11-22,34.01,34.44,33.67,33.7,325900,6.67948168631862,6.76393264559875,6.61270650921341,6.61859843660505,1659389.0844409,0.0,1.0
2002-11-25,33.45,34.0,33.31,34.0,308100,6.56949904167474,6.67751771052141,6.54200338051377,6.67751771052141,1568756.60299552,0.0,1.0
2002-11-26,33.7,33.85,33.15,33.2,388700,6.61859843660505,6.64805807356323,6.51057976775838,6.52039964674444,1979148.62572009,0.0,1.0
2002-11-27,34.5,34.6,33.8,33.8,271200,6.77571650038202,6.79535625835414,6.63823819457717,6.63823819457717,1380872.41393179,0.0,1.0
2002-11-29,34.42,34.5,34.36,34.5,71600,6.76000469400432,6.77571650038202,6.74822083922105,6.77571650038202,364566.610757804,0.0,1.0
2002-12-02,34.15,34.8,34.0,34.45,485100,6.70697734747959,6.83463577429839,6.67751771052141,6.76589662139596,2469989.70500853,0.0,1.0
2002-12-03,33.09,34.15,32.86,34.15,366700,6.4987959129751,6.70697734747959,6.45362446963922,6.70697734747959,1867130.95202356,0.0,1.0
2002-12-04,33.74,33.99,32.7,32.7,273600,6.6264543397939,6.6755537347242,6.42220085688383,6.42220085688383,1393092.5237896,0.0,1.0
2002-12-05,33.7,33.76,32.89,33.49,282500,6.61859843660505,6.63038229138832,6.45951639703086,6.57735494486359,1438408.76451228,0.0,1.0
2002-12-06,33.52,34.11,33.1,33.5,252900,6.58324687225523,6.69912144429075,6.50075988877232,6.5793189206608,1287694.07626604,0.0,1.0
2002-12-09,32.74,33.32,32.49,33.27,427200,6.43005676007268,6.54396735631098,6.38095736514237,6.53414747732492,2175179.55468902,0.0,1.0
2002-12-10,32.65,32.97,32.15,32.78,353200,6.41238097789777,6.47522820340856,6.31418218803716,6.43791266326153,1798392.83407341,0.0,1.0
2002-12-11,33.5,33.5,32.49,32.7,437400,6.5793189206608,6.5793189206608,6.38095736514237,6.42220085688383,2227115.02158468,0.0,1.0
2002-12-12,33.66,33.66,32.8,33.35,318200,6.6107425334162,6.6107425334162,6.44184061485595,6.54985928370262,1620182.89864711,0.0,1.0
2002-12-13,33.25,33.56,32.75,33.56,127800,6.5302195257305,6.59110277544408,6.43202073586989,6.59110277544408,650720.849928035,0.0,1.0
2002-12-16,33.38,33.5,32.82,33.3,180700,6.55575121109426,6.5793189206608,6.44576856645037,6.54003940471656,920072.438043786,0.0,1.0
2002-12-17,32.88,33.38,32.8,33.28,161000,6.45755242123365,6.55575121109426,6.44184061485595,6.53611145312214,819765.702960983,0.0,1.0
2002-12-18,32.57,32.8,32.14,32.8,180700,6.39666917152007,6.44184061485595,6.31221821223995,6.44184061485595,920072.438043787,0.0,1.0
2002-12-19,32.38,32.94,32.24,32.57,115100,6.35935363137304,6.46933627601692,6.33185797021207,6.39666917152007,586056.101930492,0.0,1.0
2002-12-20,33.3,33.3,32.26,32.35,250300,6.54003940471656,6.54003940471656,6.33578592180649,6.3534617039814,1274455.62392009,0.0,1.0
2002-12-23,33.08,33.27,32.85,33.2,156700,6.49683193717789,6.53414747732492,6.45166049384201,6.52039964674444,797871.339465752,0.0,1.0
2002-12-24,32.95,33.1,32.82,33.0,91700,6.47130025181413,6.50075988877232,6.44576856645037,6.48112013080019,466910.030816908,0.0,1.0
2002-12-26,32.7,33.46,32.43,32.95,176000,6.42220085688383,6.57146301747195,6.3691735103591,6.47130025181413,896141.389572255,0.0,1.0
2002-12-27,32.22,32.7,31.8,32.69,309300,6.32793001861764,6.42220085688383,6.24544303513473,6.42023688108662,1574866.65792442,0.0,1.0
2002-12-30,32.16,32.35,31.68,32.32,238700,6.31614616383437,6.3534617039814,6.22187532556819,6.34756977658977,1215391.75960737,0.0,1.0
2002-12-31,32.32,32.42,31.8,31.81,231000,6.34756977658977,6.36720953456189,6.24544303513473,6.24740701093194,1176185.57381358,0.0,1.0
2003-01-02,32.92,32.94,32.11,32.5,190800,6.4654083244225,6.46933627601692,6.30632628484831,6.38292134093958,971498.733695376,0.0,1.0
2003-01-03,33.04,33.16,32.67,32.99,120500,6.48897603398904,6.51254374355559,6.41630892949219,6.47915615500298,613551.34911055,0.0,1.0
2003-01-06,33.56,33.77,33.25,33.25,109800,6.59110277544408,6.63234626718553,6.5302195257305,6.5302195257305,559070.025994509,0.0,1.0
2003-01-07,33.37,33.8,33.14,33.76,215500,6.55378723529704,6.63823819457717,6.50861579196116,6.63038229138832,1097264.03098194,0.0,1.0
2003-01-08,32.87,33.4,32.65,33.3,165100,6.45558844543643,6.55967916268868,6.41238097789777,6.54003940471656,840641.723968065,0.0,1.0
2003-01-09,33.48,33.48,32.9,32.9,189200,6.57539096906638,6.57539096906638,6.46148037282807,6.46148037282807,963351.993790174,0.0,1.0
2003-01-10,33.29,33.62,33.25,33.4,257800,6.53807542891935,6.60288663022735,6.5302195257305,6.55967916268868,1312643.46722572,0.0,1.0
2003-01-13,33.5,33.5,32.99,33.4,170600,6.5793189206608,6.5793189206608,6.47915615500298,6.55967916268868,868646.142392198,0.0,1.0
2003-01-14,33.81,33.83,33.25,33.5,152800,6.64020217037438,6.6441301219688,6.5302195257305,6.5793189206608,778013.660946821,0.0,1.0
2003-01-15,33.65,33.81,33.33,33.81,185700,6.60877855761899,6.64020217037438,6.5459313321082,6.64020217037438,945531.000247543,0.0,1.0
2003-01-16,32.17,33.64,31.31,33.64,706200,6.31811013963158,6.60681458182177,6.14920822107134,6.60681458182177,3595767.32565867,0.0,1.0
2003-01-17,32.74,32.75,31.76,31.92,265200,6.43005676007268,6.43202073586989,6.23758713194588,6.26901074470128,1350322.13928728,0.0,1.0
2003-01-21,32.68,33.12,32.46,32.49,350800,6.4182729052894,6.50468784036674,6.37506543775074,6.38095736514237,1786172.72421561,0.0,1.0
2003-01-22,31.56,32.7,31.5,32.68,543200,6.19830761600164,6.42220085688383,6.18652376121837,6.4182729052894,2765818.19781619,0.0,1.0
2003-01-23,31.85,31.97,31.6,31.75,453000,6.25526291412079,6.27883062368734,6.20616351919049,6.23562315614867,2306545.73566041,0.0,1.0
2003-01-24,30.47,32.0,30.36,31.85,595100,5.98423425410551,6.28472255107898,5.96263052033618,6.25526291412079,3030078.07349119,0.0,1.0
2003-01-27,29.4,30.61,29.25,30.22,856700,5.77408884380381,6.01172991526648,5.74462920684563,5.93513485917521,4362070.04799176,0.0,1.0
2003-01-28,29.68,30.2,29.63,29.65,339400,5.82908016612575,5.93120690758078,5.81926028713969,5.82318823873411,1728127.20239104,0.0,1.0
2003-01-29,29.68,30.2,29.63,29.65,286400,5.82908016612575,5.93120690758078,5.81926028713969,5.82318823873411,1458266.44303121,0.0,1.0
2003-01-30,28.75,30.07,28.69,29.74,200300,5.64643041698502,5.90567522221703,5.63464656220174,5.84086402090902,1019870.00188251,0.0,1.0
2003-01-31,29.78,29.83,28.72,28.72,327800,5.84871992409787,5.85853980308393,5.64053848959338,5.64053848959338,1669063.33807833,0.0,1.0
2003-02-03,30.05,30.56,29.78,29.85,391900,5.91304013145657,6.01339455631657,5.8599113182954,5.87368545504089,1991631.16403525,0.0575,1.0
2003-02-04,29.52,30.94,28.85,29.7,518700,5.80875023895501,6.08816844150637,5.67691207296247,5.84416944772912,2636027.26405992,0.0,1.0
2003-02-05,29.81,30.22,29.43,29.7,332800,5.86581451975775,5.9464916064099,5.79104063456795,5.84416944772912,1691285.66315624,0.0,1.0
2003-02-06,29.35,30.27,29.17,29.85,265200,5.77529876400168,5.95633027551382,5.73987955522756,5.87368545504089,1347743.26282763,0.0,1.0
2003-02-07,29.38,29.58,29.15,29.36,131600,5.78120196546403,5.82055664187971,5.73594408758599,5.77726649782246,668789.643243273,0.0,1.0
2003-02-10,30.02,30.05,29.28,29.28,325500,5.90713692999422,5.91304013145657,5.76152462725619,5.76152462725619,1654187.14951129,0.0,1.0
2003-02-11,29.95,30.34,29.65,30.02,274900,5.89336279324873,5.97010441225931,5.8343307786252,5.90713692999422,1397038.54808188,0.0,1.0
2003-02-12,28.33,30.19,28.0,29.95,1657000,5.57458991428169,5.94058840494755,5.50965469819581,5.89336279324873,8420854.39858741,0.0,1.0
2003-02-13,27.9,28.39,27.4,28.08,674600,5.48997735998796,5.58639631720639,5.39159066894875,5.52539656876208,3428309.21984736,0.0,1.0
2003-02-14,28.01,28.25,27.6,27.65,481700,5.51162243201659,5.55884804371541,5.43094534536444,5.44078401446836,2447993.70174989,0.0,1.0
2003-02-18,27.97,28.17,27.9,28.02,323600,5.50375149673345,5.54310617314914,5.48997735998796,5.51359016583737,1644531.37198726,0.0,1.0
2003-02-19,27.98,28.0,27.62,27.72,600800,5.50571923055424,5.50965469819581,5.43488081300601,5.45455815121385,3053258.49286139,0.0,1.0
2003-02-20,27.99,28.14,27.8,28.0,222900,5.50768696437502,5.53720297168679,5.47030002178012,5.50965469819581,1132775.16321372,0.0,1.0
2003-02-21,28.38,28.59,27.75,27.95,288300,5.58442858338561,5.62575099362208,5.4604613526762,5.49981602909189,1465137.18956714,0.0,1.0
2003-02-24,28.09,28.54,27.74,28.5,276300,5.52736430258286,5.61591232451815,5.45849361885542,5.60804138923502,1404153.33152064,0.0,1.0
2003-02-25,28.6,28.6,27.88,28.0,203600,5.62771872744286,5.62771872744286,5.4860418923464,5.50965469819581,1034692.79152227,0.0,1.0
2003-02-26,28.0,28.6,27.8,28.6,189600,5.50965469819581,5.62771872744286,5.47030002178012,5.62771872744286,963544.957134685,0.0,1.0
2003-02-27,28.95,29.15,28.09,28.1,260700,5.69658941117031,5.73594408758599,5.52736430258286,5.52933203640365,1324874.31606019,0.0,1.0
2003-02-28,28.82,29.15,28.51,28.95,182000,5.67100887150011,5.73594408758599,5.6100091230558,5.69658941117031,924921.84703857,0.0,1.0
2003-03-03,28.66,29.21,28.64,28.83,216400,5.63952513036756,5.7477504905107,5.635589662726,5.6729766053209,1099742.2401052,0.0,1.0
2003-03-04,28.24,28.82,28.04,28.41,241000,5.55688030989463,5.67100887150011,5.51752563347894,5.59033178484796,1224759.14910052,0.0,1.0
2003-03-05,28.78,29.19,27.95,28.2,299400,5.66313793621698,5.74381502286913,5.49981602909189,5.54900937461149,1521547.25826015,0.0,1.0
2003-03-06,28.06,28.97,27.88,28.68,223100,5.52146110112051,5.70052487881188,5.4860418923464,5.64346059800913,1133791.56084783,0.0,1.0
2003-03-07,28.24,28.25,27.3,27.81,322100,5.55688030989463,5.55884804371541,5.37191333074091,5.47226775560091,1636908.38973145,0.0,1.0
2003-03-10,27.63,28.15,27.62,28.15,119400,5.43684854682679,5.53917070550757,5.43488081300601,5.53917070550757,606789.387562666,0.0,1.0
2003-03-11,27.33,27.98,27.22,27.64,186200,5.37781653220326,5.50571923055424,5.35617146017464,5.43881628064757,946266.197354845,0.0,1.0
2003-03-12,27.29,27.5,26.75,27.25,295300,5.36994559692013,5.4112680071566,5.26368797059778,5.36207466163699,1500711.10676093,0.0,1.0
2003-03-13,28.83,28.86,27.54,27.54,366700,5.6729766053209,5.67887980678325,5.41913894243973,5.41913894243973,1863565.0621376,0.0,1.0
2003-03-14,28.96,29.21,28.25,29.0,381400,5.69855714499109,5.7477504905107,5.55884804371541,5.70642808027423,1938270.28824456,0.0,1.0
2003-03-17,29.77,29.94,28.21,28.71,380500,5.85794358447461,5.89139505942794,5.55097710843228,5.64936379947149,1933696.49889108,0.0,1.0
2003-03-18,30.46,30.97,29.55,29.67,521800,5.99371721810872,6.09407164296872,5.81465344041736,5.83826624626677,2651781.42738861,0.0,1.0
2003-03-19,30.69,30.95,30.26,30.26,247200,6.03897509598676,6.09013617532715,5.95436254169304,5.95436254169304,1256267.47575788,0.0,1.0
2003-03-20,31.1,31.32,30.01,30.65,363700,6.11965218263891,6.16294232669617,5.90516919617343,6.03110416070362,1848319.09762598,0.0,1.0
2003-03-21,31.95,31.95,31.2,31.35,250800,6.28690955740557,6.28690955740557,6.13932952084676,6.16884552815852,1274562.63317183,0.0,1.0
2003-03-24,31.27,31.7,31.19,31.7,244400,6.15310365759225,6.23771621188597,6.13736178702597,6.23771621188597,1242037.90888036,0.0,1.0
2003-03-25,31.19,31.5,31.08,31.26,394600,6.13736178702597,6.19836153547028,6.11571671499734,6.15113592377146,2005352.53209571,0.0,1.0
2003-03-26,31.16,31.29,30.91,31.22,264200,6.13145858556362,6.15703912523381,6.08226524004401,6.14326498848832,1342661.27465709,0.0,1.0
2003-03-27,31.15,31.24,30.76,30.91,251400,6.12949085174283,6.14720045612989,6.05274923273225,6.08226524004401,1277611.82607416,0.0,1.0
2003-03-28,31.22,31.34,30.9,31.1,270700,6.14326498848832,6.16687779433773,6.08029750622323,6.11965218263891,1375694.19776561,0.0,1.0
2003-03-31,31.31,31.63,30.95,31.1,179600,6.16097459287538,6.22394207514048,6.09013617532715,6.11965218263891,912725.07542927,0.0,1.0
2003-04-01,31.6,31.84,31.2,31.31,251400,6.21803887367812,6.26526448537695,6.13932952084676,6.16097459287538,1277611.82607416,0.0,1.0
2003-04-02,32.51,32.51,31.85,31.85,338100,6.39710265136949,6.39710265136949,6.26723221919773,6.26723221919773,1718220.20046011,0.0,1.0
2003-04-03,32.1,32.59,32.01,32.56,262900,6.31642556471734,6.41284452193576,6.29871596033028,6.40694132047341,1336054.69003538,0.0,1.0
2003-04-04,32.27,32.5,32.03,32.1,157400,6.34987703967067,6.3951349175487,6.30265142797185,6.31642556471734,799904.938043247,0.0,1.0
2003-04-07,32.09,33.38,32.01,32.9,295500,6.31445783089655,6.56829549377772,6.29871596033028,6.47384427038007,1501727.50439504,0.0,1.0
2003-04-08,31.95,32.29,31.88,32.09,185900,6.28690955740557,6.35381250731224,6.27313542066008,6.31445783089655,944741.600903682,0.0,1.0
2003-04-09,32.06,32.26,31.87,32.0,184100,6.3085546294342,6.34790930584988,6.2711676868393,6.29674822650949,935594.022196707,0.0,1.0
2003-04-10,31.92,32.43,31.88,31.98,259200,6.28100635594322,6.38136078080321,6.27313542066008,6.29281275886792,1317251.33380438,0.0,1.0
2003-04-11,34.36,34.39,33.0,33.0,1471100,6.76113340821457,6.76703660967692,6.49352160858791,6.49352160858791,7476112.79768374,0.0,1.0
2003-04-14,36.0,36.13,34.45,34.45,1021800,7.08384175482318,7.10942229449337,6.77884301260163,6.77884301260163,5192775.5126594,0.0,1.0
2003-04-15,35.9,36.5,35.51,36.0,846800,7.06416441661534,7.18222844586239,6.98742279760475,7.08384175482318,4303427.58281462,0.0,1.0
2003-04-16,36.24,36.66,35.86,36.25,886000,7.131067366522,7.21371218699494,7.0562934813322,7.13303510034279,4502641.51909985,0.0,1.0
2003-04-17,36.48,36.62,36.0,36.28,737400,7.17829297822082,7.2058412517118,7.08384175482318,7.13893830180514,3747458.07695737,0.0,1.0
2003-04-21,36.5,36.68,36.35,36.6,444800,7.18222844586239,7.21764765463651,7.15271243855063,7.20190578407023,2260468.3382569,0.0,1.0
2003-04-22,36.92,37.31,36.27,36.5,646300,7.26487326633533,7.34161488534591,7.13697056798435,7.18222844586239,3284488.95462103,0.0,1.0
2003-04-23,37.44,37.66,37.01,37.1,310900,7.36719542501611,7.41048556907336,7.28258287072239,7.30029247510944,1579990.12222138,0.0,1.0
2003-04-24,36.16,37.35,36.03,37.35,528300,7.11532549595573,7.34948582062905,7.08974495628553,7.34948582062905,2684814.35049712,0.0,1.0
2003-04-25,35.75,36.16,35.43,36.16,408700,7.03464840930357,7.11532549595573,6.97168092703848,7.11532549595573,2077008.56530035,0.0,1.0
2003-04-28,36.6,36.88,35.71,35.75,505200,7.20190578407023,7.25700233105219,7.02677747402044,7.03464840930357,2567420.42375761,0.0,1.0
2003-04-29,36.59,36.98,36.44,36.75,383400,7.19993805024945,7.27667966926003,7.17042204293768,7.231421791382,1948434.26458565,0.0,1.0
2003-04-30,35.77,36.11,35.5,36.1,540100,7.03858387694514,7.10548682685181,6.98545506378397,7.10351909303102,2744781.81090952,0.0,1.0
2003-05-01,35.15,35.52,34.85,35.52,523500,6.91658438005652,6.98939053142554,6.857552365433,6.98939053142554,2660420.80727852,0.0,1.0
2003-05-02,35.8,35.89,35.35,35.35,495200,7.04448707840749,7.06219668279455,6.95593905647221,6.95593905647221,2516600.5420522,0.0,1.0
2003-05-05,35.49,36.0,35.32,35.8,294800,6.98348732996318,7.08384175482318,6.95003585500985,7.04448707840749,1498170.11267566,0.0,1.0
2003-05-06,35.41,35.6,35.2,35.47,447800,6.97905992886642,7.01650758169005,6.93767041785083,6.9908855034423,2272024.90903034,0.0575,1.0
2003-05-07,34.75,35.15,34.45,34.5,474800,6.84897860853172,6.92781577237093,6.78985073565231,6.79970538113221,2409016.13847165,0.0,1.0
2003-05-08,34.35,34.82,34.35,34.7,232100,6.7701414446925,6.86277511220358,6.7701414446925,6.83912396305182,1177617.19827142,0.0,1.0
2003-05-09,34.39,34.45,33.63,34.45,425800,6.77802516107642,6.78985073565231,6.62823454978192,6.78985073565231,2160402.42578186,0.0,1.0
2003-05-12,34.72,34.82,34.14,34.14,173500,6.84306582124378,6.86277511220358,6.72875193367692,6.72875193367692,880295.492891387,0.0,1.0
2003-05-13,34.24,34.7,34.16,34.7,224800,6.74846122463672,6.83912396305182,6.73269379186888,6.83912396305182,1140578.82882988,0.0,1.0
2003-05-14,35.08,35.2,34.49,34.49,299300,6.91401926869907,6.93767041785083,6.79773445203623,6.79773445203623,1518573.14710313,0.0,1.0
2003-05-15,34.45,35.24,34.38,35.05,296200,6.78985073565231,6.94555413423475,6.77605423198044,6.90810648141113,1502844.52446357,0.0,1.0
2003-05-16,34.1,34.72,34.09,34.45,498900,6.72086821729299,6.84306582124378,6.71889728819701,6.78985073565231,2531293.49512112,0.0,1.0
2003-05-19,33.48,34.24,33.16,34.11,366900,6.59867061334221,6.74846122463672,6.53560088227084,6.72283914638897,1861558.59563026,0.0,1.0
2003-05-20,33.29,33.68,33.25,33.48,213500,6.56122296051859,6.63808919526182,6.55333924413466,6.59867061334221,1083245.46243407,0.0,1.0
2003-05-21,33.45,33.9,33.21,33.4,222300,6.59275782605427,6.68144963537339,6.54545552775074,6.58290318057437,1127894.45573346,0.0,1.0
2003-05-22,34.18,34.3,33.3,33.35,275200,6.73663565006084,6.7602867992126,6.56319388961457,6.57304853509447,1396295.79045366,0.0,1.0
2003-05-23,34.45,34.52,33.9,34.05,169800,6.78985073565231,6.80364723932417,6.68144963537339,6.71101357181309,861522.620708689,0.0,1.0
2003-05-27,34.9,35.07,34.23,34.38,248200,6.87854254497142,6.91204833960309,6.74649029554074,6.77605423198044,1259304.56101235,0.0,1.0
2003-05-28,35.2,35.56,35.0,35.15,245700,6.93767041785083,7.00862386530613,6.89825183593123,6.92781577237093,1246620.18791593,0.0,1.0
2003-05-29,34.95,35.54,34.79,35.3,267300,6.88839719045132,7.00468200711416,6.85686232491564,6.95737970881064,1356213.17146898,0.0,1.0
2003-05-30,35.45,35.45,34.75,34.95,369900,6.98694364525034,6.98694364525034,6.84897860853172,6.88839719045132,1876779.84334596,0.0,1.0
2003-06-02,35.07,35.45,34.69,35.45,426600,6.91204833960309,6.98694364525034,6.83715303395583,6.98694364525034,2164461.42517271,0.0,1.0
2003-06-03,34.85,35.42,34.79,34.9,150300,6.86868789949152,6.9810308579624,6.85686232491564,6.87854254497142,762584.510556632,0.0,1.0
2003-06-04,35.07,35.16,34.79,34.9,120400,6.91204833960309,6.92978670146691,6.85686232491564,6.87854254497142,610879.408323476,0.0,1.0
2003-06-05,35.27,35.27,34.8,34.9,198600,6.9514669215227,6.9514669215227,6.85883325401162,6.87854254497142,1007646.59877942,0.0,1.0
2003-06-06,35.12,35.66,35.08,35.45,197100,6.92190298508299,7.02833315626593,6.91401926869907,6.98694364525034,1000035.97492157,0.0,1.0
2003-06-09,34.45,35.0,34.4,35.0,165900,6.78985073565231,6.89825183593123,6.7799960901724,6.89825183593123,841734.998678278,0.0,1.0
2003-06-10,34.74,34.87,34.24,34.45,204000,6.84700767943574,6.87262975768348,6.74846122463672,6.78985073565231,1035044.84466768,0.0,1.0
2003-06-11,35.55,35.55,34.66,34.68,155700,7.00665293621014,7.00665293621014,6.83124024666789,6.83518210485985,789982.756444894,0.0,1.0
2003-06-12,35.1,35.6,34.85,35.45,162700,6.91796112689103,7.01650758169005,6.86868789949152,6.98694364525034,825499.001114863,0.0,1.0
2003-06-13,35.2,35.5,34.48,35.11,142700,6.93767041785083,6.99679829073024,6.79576352294025,6.91993205598701,724024.016343522,0.0,1.0
2003-06-16,35.66,35.7,35.14,35.15,170700,7.02833315626593,7.03621687264985,6.92584484327495,6.92781577237093,866088.9950234,0.0,1.0
2003-06-17,35.85,36.1,35.51,35.8,190300,7.06578080908956,7.11505403648906,6.99876921982622,7.05592616360965,965534.480099314,0.0,1.0
2003-06-18,35.3,35.81,35.18,35.81,184000,6.95737970881064,7.05789709270563,6.93372855965887,7.05789709270563,933569.859896342,0.0,1.0
2003-06-19,34.94,35.4,34.74,35.2,179200,6.88642626135534,6.97708899977044,6.84700767943574,6.93767041785083,909215.863551221,0.0,1.0
2003-06-20,34.19,34.97,33.72,34.95,318400,6.73860657915682,6.89233904864328,6.64597291164574,6.88839719045132,1615481.75755976,0.0,1.0
2003-06-23,33.86,34.1,33.39,34.09,202100,6.67356591898947,6.72086821729299,6.58093225147839,6.71889728819701,1025404.72111441,0.0,1.0
2003-06-24,34.41,34.6,33.86,33.86,325100,6.78196701926838,6.81941467209201,6.67356591898947,6.67356591898947,1649475.87745816,0.0,1.0
2003-06-25,33.42,34.7,33.41,34.38,376300,6.58684503876633,6.83912396305182,6.58487410967035,6.77605423198044,1909251.83847279,0.0,1.0
2003-06-26,33.27,33.63,32.75,33.5,301900,6.55728110232663,6.62823454978192,6.45479278933565,6.60261247153417,1531764.8951234,0.0,1.0
2003-06-27,33.0,33.49,32.8,33.1,258600,6.50406601673516,6.60064154243819,6.46464743481555,6.52377530769496,1312071.55309345,0.0,1.0
2003-06-30,32.5,33.15,32.5,33.0,349900,6.40551956193614,6.53362995317486,6.40551956193614,6.50406601673516,1775304.85857462,0.0,1.0
2003-07-01,33.29,33.48,31.98,32.6,649200,6.56122296051859,6.59867061334221,6.30303124894516,6.42522885289594,3293878.00567774,0.0,1.0
2003-07-02,33.99,34.06,33.2,33.29,325400,6.69918799723721,6.71298450090907,6.54348459865476,6.56122296051859,1650998.00222973,0.0,1.0
2003-07-03,33.75,34.0,33.65,33.74,109100,6.65188569893368,6.70115892633319,6.63217640797388,6.6499147698377,553546.041927668,0.0,1.0
2003-07-07,33.95,34.14,33.83,33.9,287700,6.69130428085329,6.72875193367692,6.66765313170152,6.68144963537339,1459717.65593575,0.0,1.0
2003-07-08,33.2,33.8,32.86,33.8,996100,6.54348459865476,6.66174034441358,6.47647300939143,6.66174034441358,5053961.61653667,0.0,1.0
2003-07-09,32.67,33.6,32.67,33.4,619000,6.4390253565678,6.62232176249398,6.4390253565678,6.58290318057437,3140650.77867302,0.0,1.0
2003-07-10,31.5,32.0,28.2,32.0,4037600,6.2084266523381,6.30697310713712,5.55802005066459,6.30697310713712,20485769.9256384,0.0,1.0
2003-07-11,32.49,32.65,31.58,31.65,869400,6.40354863284016,6.43508349837584,6.22419408510595,6.23799058877781,4411117.58801022,0.0,1.0
2003-07-14,32.99,33.4,32.71,32.74,643500,6.50209508763918,6.58290318057437,6.44690907295173,6.45282186023967,3264957.63501791,0.0,1.0
2003-07-15,32.63,33.18,32.1,33.1,556600,6.43114164018388,6.5395427404628,6.32668239809692,6.52377530769496,2824048.82618644,0.0,1.0
2003-07-16,32.4,32.82,32.15,32.7,448700,6.38581027097633,6.46858929300751,6.33653704357683,6.44493814385575,2276591.28334505,0.0,1.0
2003-07-17,32.21,32.89,32.02,32.4,793500,6.34836261815271,6.48238579667937,6.31091496532908,6.38581027097633,4026020.02080297,0.0,1.0
2003-07-18,32.01,32.4,31.68,32.2,441200,6.3089440362331,6.38581027097633,6.24390337606575,6.34639168905673,2238538.16405579,0.0,1.0
2003-07-21,31.48,31.85,31.07,31.85,643700,6.20448479414614,6.27740917069742,6.12367670121095,6.27740917069742,3265972.38486563,0.0,1.0
2003-07-22,31.33,31.75,31.09,31.6,212000,6.17492085770644,6.25769987973761,6.12761855940291,6.22813594329791,1075634.83857622,0.0,1.0
2003-07-23,31.36,32.11,31.2,31.33,305100,6.18083364499438,6.3286533271929,6.14929877945869,6.17492085770644,1548000.89268681,0.0,1.0
2003-07-24,31.14,31.81,31.13,31.55,279000,6.13747320488281,6.26952545431349,6.13550227578683,6.21828129781801,1415576.03756021,0.0,1.0
2003-07-25,31.5,31.5,30.98,31.1,250800,6.2084266523381,6.2084266523381,6.10593833934712,6.12958948849889,1272496.30903262,0.0,1.0
2003-07-28,31.45,31.52,31.15,31.5,198500,6.1985720068582,6.21236851053006,6.13944413397879,6.2084266523381,1007139.22385557,0.0,1.0
2003-07-29,31.37,31.8,31.0,31.5,203100,6.18280457409036,6.26755452521751,6.10988019753909,6.2084266523381,1030478.47035297,0.0,1.0
2003-07-30,31.5,31.65,31.07,31.6,168500,6.2084266523381,6.23799058877781,6.12367670121095,6.22813594329791,854926.746698553,0.0,1.0
2003-07-31,31.0,31.6,30.84,31.48,255900,6.10988019753909,6.22813594329791,6.0783453320034,6.20448479414614,1298372.43014931,0.0,1.0
2003-08-01,30.5,30.9,30.48,30.85,352900,6.01133374274007,6.09017090657928,6.00739188454811,6.08031626109938,1790526.10629032,0.0,1.0
2003-08-04,30.56,30.67,30.19,30.48,234800,6.03449215961784,6.05621317197248,5.96143057260676,6.01869505972355,1189079.01612957,0.0575,1.0
2003-08-05,30.66,30.91,30.5,30.62,328400,6.0542385344857,6.10360447165535,6.02264433469712,6.04633998453855,1663090.07196317,0.0,1.0
2003-08-06,30.85,30.91,30.4,30.6,291800,6.09175664673463,6.10360447165535,6.00289795982926,6.04239070956498,1477739.5950026,0.0,1.0
2003-08-07,30.6,31.0,30.27,30.85,213700,6.04239070956498,6.12137620903642,5.97722767250105,6.09175664673463,1082223.95973974,0.0,1.0
2003-08-08,30.74,30.88,30.47,30.7,176900,6.07003563437998,6.09768055919499,6.01672042223676,6.06213708443284,895860.638642767,0.0,1.0
2003-08-11,30.48,30.72,30.07,30.55,239800,6.01869505972355,6.06608635940641,5.93773492276533,6.03251752213105,1214400.11953949,0.0,1.0
2003-08-12,31.03,31.03,30.32,30.35,428900,6.12730012149678,6.12730012149678,5.98710085993498,5.99302477239533,2172044.25050244,0.0,1.0
2003-08-13,31.32,31.49,30.93,31.04,287900,6.18456460861357,6.21813344588893,6.10755374662892,6.12927475898356,1457989.13434286,0.0,1.0
2003-08-14,31.25,31.74,31.02,31.25,330400,6.17074214620607,6.26749938305858,6.12532548400999,6.17074214620607,1673218.51332713,0.0,1.0
2003-08-15,31.09,31.3,30.85,31.3,118800,6.13914794641749,6.18061533364,6.09175664673463,6.18061533364,601629.417019563,0.0,1.0
2003-08-18,31.45,31.47,30.91,31.2,231500,6.21023489594179,6.21418417091536,6.10360447165535,6.16086895877214,1172367.08787903,0.0,1.0
2003-08-19,31.36,31.55,31.13,31.4,238800,6.19246315856071,6.22998127080965,6.14704649636464,6.20036170850786,1209335.8988575,0.0,1.0
2003-08-20,31.2,31.35,31.04,31.3,172400,6.16086895877214,6.19048852107393,6.12927475898356,6.18061533364,873071.645573843,0.0,1.0
2003-08-21,30.7,31.49,30.57,31.2,351600,6.06213708443284,6.21813344588893,6.03646679710462,6.16086895877214,1780579.99178517,0.0,1.0
2003-08-22,30.01,30.76,29.96,30.65,306100,5.92588709784461,6.07398490935356,5.91601391041068,6.05226389699891,1550157.95075495,0.0,1.0
2003-08-25,30.05,30.1,29.53,29.92,434600,5.93378564779175,5.94365883522569,5.83110449847889,5.90811536046354,2200910.30838975,0.0,1.0
2003-08-26,30.82,30.85,30.0,30.0,681800,6.08583273427427,6.09175664673463,5.92391246035783,5.92391246035783,3452785.66097591,0.0,1.0
2003-08-27,30.55,30.77,30.5,30.75,175100,6.03251752213105,6.07595954684034,6.02264433469712,6.07201027186677,886745.041415197,0.0,1.0
2003-08-28,30.85,30.9,30.45,30.6,239100,6.09175664673463,6.10162983416856,6.01277114726319,6.04239070956498,1210855.1650621,0.0,1.0
2003-08-29,31.0,31.04,30.72,30.85,101900,6.12137620903642,6.12927475898356,6.06608635940641,6.09175664673463,516044.087494052,0.0,1.0
2003-09-02,31.15,31.2,30.85,31.0,331700,6.15099577133821,6.16086895877214,6.09175664673463,6.12137620903642,1679802.00021371,0.0,1.0
2003-09-03,31.24,31.4,30.83,31.1,568100,6.16876750871928,6.20036170850786,6.08780737176106,6.14112258390428,2876983.76943446,0.0,1.0
2003-09-04,31.27,31.35,30.95,31.15,575900,6.17469142117964,6.19048852107393,6.11150302160249,6.15099577133821,2916484.69075392,0.0,1.0
2003-09-05,31.3,31.46,31.0,31.35,309700,6.18061533364,6.21220953342857,6.12137620903642,6.19048852107393,1568389.14521009,0.0,1.0
2003-09-08,32.23,32.31,31.28,31.28,411500,6.36425661991109,6.38005371980538,6.17666605866643,6.17666605866643,2083926.81063594,0.0,1.0
2003-09-09,32.91,32.98,32.16,32.17,533900,6.49853196901253,6.51235443142004,6.35043415750359,6.35240879499037,2703787.42211064,0.0,1.0
2003-09-10,32.96,33.18,32.9,32.9,475300,6.50840515644646,6.55184718115575,6.49655733152575,6.49655733152575,2407024.09014645,0.0,1.0
2003-09-11,33.1,33.33,32.61,32.97,598000,6.53605008126147,6.58146674345754,6.43929284440896,6.51037979393325,3028403.96782574,0.0,1.0
2003-09-12,33.13,33.2,32.79,33.1,249800,6.54197399372183,6.55579645612933,6.4748363191711,6.53605008126147,1265042.32635931,0.0,1.0
2003-09-15,33.0,33.15,32.56,33.15,307700,6.51630370639361,6.5459232686954,6.42941965697503,6.5459232686954,1558260.70384612,0.0,1.0
2003-09-16,32.99,33.4,32.81,33.12,528400,6.51432906890682,6.59528920586505,6.47878559414468,6.53999935623504,2675934.20835974,0.0,1.0
2003-09-17,32.87,33.14,32.8,33.0,240000,6.49063341906539,6.54394863120861,6.47681095665789,6.51630370639361,1215412.96367588,0.0,1.0
2003-09-18,33.46,33.46,32.8,32.87,248500,6.60713703078576,6.60713703078576,6.47681095665789,6.49063341906539,1258458.83947274,0.0,1.0
2003-09-19,33.06,33.45,32.91,33.45,235600,6.52815153131432,6.60516239329898,6.49853196901253,6.60516239329898,1193130.39267516,0.0,1.0
2003-09-22,33.01,33.05,32.6,33.05,303200,6.51827834388039,6.52617689382754,6.43731820692217,6.52617689382754,1535471.7107772,0.0,1.0
2003-09-23,33.45,33.51,33.02,33.02,237700,6.60516239329898,6.61701021821969,6.52025298136718,6.52025298136718,1203765.25610732,0.0,1.0
2003-09-24,31.87,32.9,31.8,32.85,757600,6.2931696703868,6.49655733152575,6.27934720797929,6.48668414409182,3836653.5886702,0.0,1.0
2003-09-25,31.42,32.07,31.39,31.8,352000,6.20431098348143,6.33266242012252,6.19838707102107,6.27934720797929,1782605.68005796,0.0,1.0
2003-09-26,30.87,31.4,30.86,31.4,454400,6.0957059217082,6.20036170850786,6.09373128422142,6.20036170850786,2301181.87789301,0.0,1.0
2003-09-29,31.08,31.13,30.85,30.87,381900,6.13717330893071,6.14704649636464,6.09175664673463,6.0957059217082,1934025.87844925,0.0,1.0
2003-09-30,30.78,31.08,30.78,31.08,516400,6.07793418432713,6.13717330893071,6.07793418432713,6.13717330893071,2615163.56017594,0.0,1.0
2003-10-01,31.4,31.49,30.38,30.71,598900,6.20036170850786,6.21813344588893,5.99894868485569,6.06411172191963,3032961.76643953,0.0,1.0
2003-10-02,31.37,31.44,31.05,31.44,151300,6.1944377960475,6.208260258455,6.13124939647035,6.208260258455,766216.589184005,0.0,1.0
2003-10-03,31.49,31.74,31.2,31.62,262200,6.21813344588893,6.26749938305858,6.16086895877214,6.24380373321715,1327838.6628159,0.0,1.0
2003-10-06,31.35,31.56,31.18,31.25,326900,6.19048852107393,6.23195590829643,6.15691968379857,6.17074214620607,1655493.74094019,0.0,1.0
2003-10-07,31.27,31.46,31.02,31.4,174400,6.17469142117964,6.21220953342857,6.12532548400999,6.20036170850786,883200.086937809,0.0,1.0
2003-10-08,31.49,31.85,31.02,31.35,380900,6.21813344588893,6.28922039541323,6.12532548400999,6.19048852107393,1928961.65776727,0.0,1.0
2003-10-09,30.98,31.65,30.25,31.6,993400,6.11742693406285,6.24972764567751,5.97327839752747,6.23985445824358,5030796.82548176,0.0,1.0
2003-10-10,29.97,30.98,29.33,30.98,1448700,5.91798854789747,6.11742693406285,5.79161174874317,6.11742693406285,7336536.50198855,0.0,1.0
2003-10-13,30.65,30.72,30.05,30.1,763900,6.05226389699891,6.06608635940641,5.93378564779175,5.94365883522569,3868558.1789667,0.0,1.0
2003-10-14,30.42,30.79,30.31,30.75,454900,6.00684723480284,6.07990882181391,5.98512622244819,6.07201027186677,2303713.988234,0.0,1.0
2003-10-15,30.51,30.59,30.3,30.52,324100,6.02461897218391,6.0404160720782,5.9831515849614,6.02659360967069,1641313.92303064,0.0,1.0
2003-10-16,30.67,30.75,30.43,30.45,170500,6.05621317197248,6.07201027186677,6.00882187228962,6.01277114726319,863449.626278076,0.0,1.0
2003-10-17,30.4,30.66,30.16,30.65,237200,6.00289795982926,6.0542385344857,5.9555066601464,6.05226389699891,1201233.14576633,0.0,1.0
2003-10-20,29.9,30.55,29.79,30.4,653200,5.90416608548997,6.03251752213105,5.88244507313532,6.00289795982926,3307948.94947119,0.0,1.0
2003-10-21,30.19,30.49,29.82,29.98,443200,5.96143057260676,6.02066969721034,5.88836898559568,5.91996318538425,2244462.6062548,0.0,1.0
2003-10-22,29.71,30.04,29.65,30.0,169200,5.86664797324103,5.93181101030497,5.85480014832032,5.92391246035783,856866.139391498,0.0,1.0
2003-10-23,30.16,30.3,29.2,29.5,375700,5.9555066601464,5.9831515849614,5.76594146141495,5.82518058601853,1902627.71022096,0.0,1.0
2003-10-24,30.03,30.15,29.8,30.0,210700,5.92983637281818,5.95353202265961,5.88441971062211,5.92391246035783,1067031.29769379,0.0,1.0
2003-10-27,30.19,30.35,29.89,30.0,264200,5.96143057260676,5.99302477239533,5.90219144800318,5.92391246035783,1337967.10417987,0.0,1.0
2003-10-28,30.38,30.39,30.0,30.19,123600,5.99894868485569,6.00092332234248,5.92391246035783,5.96143057260676,625937.67629308,0.0,1.0
2003-10-29,30.34,30.52,30.18,30.48,133000,5.99105013490855,6.02659360967069,5.95945593511997,6.01869505972355,673541.350703719,0.0,1.0
2003-10-30,30.11,30.32,30.0,30.25,235900,5.94563347271247,5.98710085993498,5.92391246035783,5.97327839752747,1194649.65887975,0.0,1.0
2003-10-31,30.45,30.63,30.2,30.2,174200,6.01277114726319,6.04831462202534,5.96340521009354,5.96340521009354,882187.242801412,0.0,1.0
2003-11-03,30.64,30.74,30.35,30.39,255700,6.06411172191963,6.08390320926271,6.0067164086247,6.01463300356193,1291969.60070516,0.07,1.0
2003-11-04,30.7,30.85,30.47,30.72,234800,6.07598661432547,6.10567384534009,6.03046619343639,6.07994491179409,1186368.64390134,0.0,1.0
2003-11-05,30.71,30.91,30.4,30.7,114300,6.07796576305978,6.11754873774594,6.01661215229624,6.07598661432547,577521.022137662,0.0,1.0
2003-11-06,30.76,30.8,30.33,30.73,100000,6.08786150673132,6.09577810166855,6.00275811115608,6.0819240605284,505267.735903466,0.0,1.0
2003-11-07,30.4,30.82,30.3,30.8,152500,6.01661215229624,6.09973639913717,5.99682066495316,6.09577810166855,770533.297252786,0.0,1.0
2003-11-10,30.15,30.5,30.05,30.3,124000,5.96713343393854,6.03640363963931,5.94734194659546,5.99682066495316,626531.992520298,0.0,1.0
2003-11-11,30.14,30.2,29.9717,30.15,126100,5.96515428520423,5.97702917761008,5.93184521200582,5.96713343393854,637142.614974271,0.0,1.0
2003-11-12,30.1,30.31,30.02,30.12,727300,5.957237690267,5.99879981368746,5.94140450039253,5.96119598773561,3674812.24322591,0.0,1.0
2003-11-13,30.11,30.25,29.99,30.15,181800,5.9592168390013,5.98692492128162,5.93546705418961,5.96713343393854,918576.743872502,0.0,1.0
2003-11-14,30.01,30.25,29.98,30.05,239200,5.93942535165823,5.98692492128162,5.9334879054553,5.94734194659546,1208600.42428109,0.0,1.0
2003-11-17,30.4,30.4,29.99,30.0,188900,6.01661215229624,6.01661215229624,5.93546705418961,5.93744620292392,954450.753121647,0.0,1.0
2003-11-18,29.95,30.42,29.94,30.35,331500,5.92755045925238,6.02057044976485,5.92557131051807,6.0067164086247,1674962.54451999,0.0,1.0
2003-11-19,30.21,30.26,30.04,30.1,197700,5.97900832634438,5.98890407001592,5.94536279786115,5.957237690267,998914.313881153,0.0,1.0
2003-11-20,30.23,30.52,30.07,30.2,186500,5.982966623813,6.04036193710793,5.95130024406407,5.97702917761008,942324.327459965,0.0,1.0
2003-11-21,30.14,30.38,30.1,30.3,114400,5.96515428520423,6.01265385482762,5.957237690267,5.99682066495316,578026.289873565,0.0,1.0
2003-11-24,30.85,30.85,30.17,30.25,208700,6.10567384534009,6.10567384534009,5.97109173140715,5.98692492128162,1054493.76483053,0.0,1.0
2003-11-25,31.04,31.04,30.63,30.9,189400,6.14327767129195,6.14327767129195,6.06213257318532,6.11556958901163,956977.091801164,0.0,1.0
2003-11-26,31.32,31.45,31.06,31.15,152800,6.19869383585257,6.22442276939857,6.14723596876056,6.16504830736933,772049.100460496,0.0,1.0
2003-11-28,31.45,31.45,31.22,31.32,66100,6.22442276939857,6.22442276939857,6.17890234850949,6.19869383585257,333981.973432191,0.0,1.0
2003-12-01,32.47,32.51,31.65,31.65,483400,6.42629594029799,6.43421253523522,6.26400574408473,6.26400574408473,2442464.23535735,0.0,1.0
2003-12-02,32.33,32.95,32.2,32.6,241000,6.39858785801767,6.52129507954477,6.37285892447167,6.45202487384399,1217695.24352735,0.0,1.0
2003-12-03,31.91,32.42,31.82,32.4,110200,6.31546361117674,6.41640019662645,6.29765127256797,6.41244189915783,556805.04496562,0.0,1.0
2003-12-04,32.12,32.15,31.64,31.7,102500,6.35702573459721,6.36296318080013,6.26202659535042,6.27390148775627,517899.429301053,0.0,1.0
2003-12-05,31.7,32.2,31.69,32.15,100500,6.27390148775627,6.37285892447167,6.27192233902196,6.36296318080013,507794.074582984,0.0,1.0
2003-12-08,31.88,32.05,31.68,31.8,160900,6.30952616497382,6.34317169345705,6.26994319028766,6.29369297509935,812975.787068676,0.0,1.0
2003-12-09,31.42,31.9,31.39,31.88,149000,6.21848532319565,6.31348446244243,6.21254787699272,6.30952616497382,752848.926496165,0.0,1.0
2003-12-10,31.94,32.25,31.46,31.5,202100,6.32140105737966,6.38275466814321,6.22640191813288,6.23431851307011,1021146.09426091,0.0,1.0
2003-12-11,32.93,33.0,31.94,31.94,301100,6.51733678207615,6.53119082321631,6.32140105737966,6.32140105737966,1521361.15280534,0.0,1.0
2003-12-12,33.1,33.1,32.55,32.9,272600,6.55098231055939,6.55098231055939,6.44212913017245,6.51139933587323,1377359.84807285,0.0,1.0
2003-12-15,32.12,33.35,32.08,33.35,223800,6.35702573459721,6.60046102891709,6.34910913965997,6.60046102891709,1130789.19295196,0.0,1.0
2003-12-16,32.58,32.65,32.15,32.2,189600,6.44806657637537,6.46192061751553,6.36296318080013,6.37285892447167,957987.627272972,0.0,1.0
2003-12-17,32.42,32.6,32.21,32.6,104400,6.41640019662645,6.45202487384399,6.37483807320598,6.45202487384399,527499.516283219,0.0,1.0
2003-12-18,32.44,32.51,32.21,32.4,277500,6.42035849409506,6.43421253523522,6.37483807320598,6.41244189915783,1402117.96713212,0.0,1.0
2003-12-19,32.2,32.5,32.01,32.44,246000,6.37285892447167,6.43223338650091,6.33525509851982,6.42035849409506,1242958.63032253,0.0,1.0
2003-12-22,32.39,32.5,31.78,32.0,279200,6.41046275042352,6.43223338650091,6.28973467763074,6.33327594978551,1410707.51864248,0.0,1.0
2003-12-23,32.46,32.6,32.25,32.27,173900,6.42431679156368,6.45202487384399,6.38275466814321,6.38671296561183,878660.592736128,0.0,1.0
2003-12-24,32.36,32.46,32.34,32.35,64400,6.4045253042206,6.42431679156368,6.40056700675198,6.40254615548629,325392.421921832,0.0,1.0
2003-12-26,32.45,32.63,32.34,32.36,56900,6.42233764282937,6.45796232004691,6.40056700675198,6.4045253042206,287497.341729072,0.0,1.0
2003-12-29,32.88,32.9,32.4,32.4,221000,6.50744103840461,6.51139933587323,6.41244189915783,6.41244189915783,1116641.69634666,0.0,1.0
2003-12-30,32.79,32.93,32.63,32.75,182100,6.48962869979584,6.51733678207615,6.45796232004691,6.48171210485861,920092.547080212,0.0,1.0
2003-12-31,32.61,32.83,32.55,32.79,215600,6.4540040225783,6.49754529473307,6.44212913017245,6.48962869979584,1089357.23860787,0.0,1.0
2004-01-02,32.86,32.89,32.6,32.62,380500,6.503482740936,6.50942018713892,6.45202487384399,6.4559831713126,1922543.73511269,0.0,1.0
2004-01-05,33.45,34.0,33.1,33.11,373500,6.62025251626017,6.72910569664711,6.55098231055939,6.5529614592937,1887174.99359945,0.0,1.0
2004-01-06,33.16,33.38,33.16,33.35,222900,6.56285720296524,6.60639847512001,6.56285720296524,6.60046102891709,1126241.78332883,0.0,1.0
2004-01-07,33.3,33.3,32.93,33.25,216400,6.59056528524555,6.59056528524555,6.51733678207615,6.58066954157401,1093399.3804951,0.0,1.0
2004-01-08,32.64,33.3,32.63,33.3,223900,6.45994146878122,6.59056528524555,6.45796232004691,6.59056528524555,1131294.46068786,0.0,1.0
2004-01-09,32.08,32.44,32.01,32.39,332300,6.34910913965997,6.42035849409506,6.33525509851982,6.41046275042352,1679004.68640722,0.0,1.0
2004-01-12,32.42,32.48,32.07,32.08,244100,6.41640019662645,6.42827508903229,6.34712999092567,6.34910913965997,1233358.54334036,0.0,1.0
2004-01-13,32.35,32.69,32.3,32.45,146800,6.40254615548629,6.46983721245276,6.39265041181475,6.42233764282937,741733.036306289,0.0,1.0
2004-01-14,32.69,32.95,32.35,32.4,218600,6.46983721245276,6.52129507954477,6.40254615548629,6.41244189915783,1104515.27068498,0.0,1.0
2004-01-15,33.66,33.83,32.56,32.89,399000,6.66181463968063,6.69546016816387,6.44410827890676,6.50942018713892,2016018.26625483,0.0,1.0
2004-01-16,33.66,33.73,33.4,33.72,279300,6.66181463968063,6.67566868082079,6.61035677258863,6.67368953208648,1411212.78637838,0.0,1.0
2004-01-20,33.7,33.7,33.3,33.45,233600,6.66973123461787,6.66973123461787,6.59056528524555,6.62025251626017,1180305.4310705,0.0,1.0
2004-01-21,34.14,34.2,33.62,33.7,296100,6.75681377892742,6.76868867133327,6.6538980447434,6.66973123461787,1496097.76601016,0.0,1.0
2004-01-22,34.5,34.82,33.89,33.89,231700,6.8280631333625,6.89139589286036,6.70733506056972,6.70733506056972,1170705.34408833,0.0,1.0
2004-01-23,34.43,34.57,34.29,34.5,218500,6.81420909222235,6.84191717450266,6.78650100994204,6.8280631333625,1104010.00294907,0.0,1.0
2004-01-26,34.33,34.73,33.96,34.68,288300,6.79441760487927,6.87358355425159,6.72118910170987,6.86368781058005,1456686.88260969,0.0,1.0
2004-01-27,34.32,34.45,34.04,34.45,152300,6.79243845614496,6.81816738969096,6.73702229158434,6.81816738969096,769522.761780979,0.0,1.0
2004-01-28,35.08,35.34,34.5,34.5,507400,6.94285375995237,6.99431162704437,6.8280631333625,6.8280631333625,2563728.49197419,0.0,1.0
2004-01-29,34.56,35.0,34.49,35.0,371700,6.83993802576835,6.9270205700779,6.8260839846282,6.9270205700779,1878080.17435318,0.0,1.0
2004-01-30,34.66,34.89,34.45,34.5,174500,6.85972951311143,6.90524993400052,6.81816738969096,6.8280631333625,881692.199151549,0.0,1.0
2004-02-02,35.0,35.09,33.59,34.59,412900,6.94087461121806,6.95872257450405,6.66125651973756,6.85956722291522,2082086.30892756,0.07,1.0
2004-02-03,34.9,35.13,34.71,34.9,147000,6.92104354090029,6.96665500263115,6.88336450729654,6.92104354090029,741261.049678738,0.0,1.0
2004-02-04,34.88,35.09,34.69,34.9,156100,6.91707732683674,6.95872257450405,6.87939829323298,6.92104354090029,787148.638468374,0.0,1.0
2004-02-05,34.69,34.76,34.52,34.75,151800,6.87939829323298,6.89328004245542,6.84568547369278,6.89129693542364,765465.492117228,0.0,1.0
2004-02-06,35.15,35.15,34.47,34.8,199200,6.97062121669471,6.97062121669471,6.8357699385339,6.90121247058253,1004484.36119731,0.0,1.0
2004-02-09,35.45,35.75,35.17,35.25,163000,7.03011442764801,7.0896076386013,6.97458743075826,6.99045228701247,821942.524473702,0.0,1.0
2004-02-10,35.3,35.55,35.12,35.2,203400,7.00036782217136,7.04994549796577,6.96467189559938,6.98053675185359,1025663.24833099,0.0,1.0
2004-02-11,35.49,35.6,35.05,35.31,117800,7.03804685577511,7.05986103312465,6.95079014637694,7.00235092920313,594017.358177928,0.0,1.0
2004-02-12,35.48,35.6,35.24,35.24,155600,7.03606374874333,7.05986103312465,6.9884691799807,6.9884691799807,784627.342381032,0.0,1.0
2004-02-13,35.25,35.49,35.08,35.49,77200,6.99045228701247,7.03804685577511,6.95673946747227,7.03804685577511,389288.115885705,0.0,1.0
2004-02-17,35.91,35.97,35.4,35.4,274800,7.12133735110973,7.13323599330039,7.02019889248912,7.02019889248912,1385704.32960352,0.0,1.0
2004-02-18,36.64,36.85,35.88,35.98,336400,7.26610416442942,7.30774941209673,7.1153880300144,7.13521910033216,1696328.00756413,0.0,1.0
2004-02-19,37.05,37.05,36.35,36.65,489500,7.34741155273226,7.34741155273226,7.2085940605079,7.2680872714612,2468348.86950845,0.0,1.0
2004-02-20,37.13,37.53,36.61,36.9,311000,7.36327640898647,7.44260069025754,7.26015484333409,7.31766494725561,1568246.16632713,0.0,1.0
2004-02-23,36.53,37.13,36.35,37.13,256100,7.24428998707988,7.36327640898647,7.2085940605079,7.36327640898647,1291407.8559369,0.0,1.0
2004-02-24,36.84,36.86,36.4,36.53,152700,7.30576630506495,7.3097325191285,7.21850959566678,7.24428998707988,770003.825074444,0.0,1.0
2004-02-25,36.33,36.75,36.15,36.75,125000,7.20462784644434,7.28791834177896,7.16893191987237,7.28791834177896,630324.021835662,0.0,1.0
2004-02-26,36.42,36.54,36.01,36.33,86300,7.22247580973033,7.24627309411165,7.14116842142749,7.20462784644434,435175.704675341,0.0,1.0
2004-02-27,36.9,36.9,36.25,36.45,135600,7.31766494725561,7.31766494725561,7.18876299019013,7.22842513082566,683775.498887326,0.0,1.0
2004-03-01,37.42,37.66,36.9,36.9,228000,7.42078651290799,7.46838108167063,7.31766494725561,7.31766494725561,1149711.01582825,0.0,1.0
2004-03-02,37.57,37.78,37.33,37.5,183400,7.45053311838464,7.49217836605195,7.402938549622,7.43665136916221,924811.404837283,0.0,1.0
2004-03-03,37.4,37.5,36.72,37.42,156900,7.41682029884444,7.43665136916221,7.28196902068363,7.42078651290799,791182.712208122,0.0,1.0
2004-03-04,37.15,37.41,36.9,37.4,201900,7.36724262305002,7.41880340587622,7.31766494725561,7.41682029884444,1018099.36006896,0.0,1.0
2004-03-05,37.63,37.7,37.06,37.15,171300,7.4624317605753,7.47631350979774,7.34939465976404,7.36724262305002,863796.039523591,0.0,1.0
2004-03-08,38.07,38.41,37.63,37.63,215100,7.54968846997347,7.61711410905387,7.4624317605753,7.4624317605753,1084661.57677481,0.0,1.0
2004-03-09,37.99,38.25,37.69,38.17,136700,7.53382361371926,7.58538439654545,7.47433040276596,7.56951954029124,689322.350279479,0.0,1.0
2004-03-10,37.72,38.08,37.63,38.05,119400,7.48027972386129,7.55167157700525,7.4624317605753,7.54572225590992,602085.505657424,0.0,1.0
2004-03-11,37.35,37.72,37.29,37.47,139700,7.40690476368556,7.48027972386129,7.3950061214949,7.43070204806688,704450.126803535,0.0,1.0
2004-03-12,37.7,38.1,37.1,37.25,183800,7.47631350979774,7.5556377910688,7.35732708789114,7.38707369336779,926828.441707156,0.0,1.0
2004-03-15,36.87,37.65,36.02,37.65,251500,7.31171562616028,7.46639797463885,7.14315152845927,7.46639797463885,1268211.93193335,0.0,1.0
2004-03-16,37.85,37.96,37.12,37.12,200900,7.50606011527439,7.52787429262393,7.36129330195469,7.36129330195469,1013056.76789427,0.0,1.0
2004-03-17,38.41,38.58,37.86,37.86,105900,7.61711410905387,7.65082692859408,7.50804322230616,7.50804322230616,534010.511299173,0.0,1.0
2004-03-18,38.33,38.65,38.13,38.3,131100,7.60124925279966,7.66470867781651,7.56158711216413,7.59529993170433,661083.834101242,0.0,1.0
2004-03-19,38.1,38.47,38.03,38.45,121900,7.5556377910688,7.62901275124453,7.54175604184636,7.62504653718098,614691.986094137,0.0,1.0
2004-03-22,38.5,38.76,38.02,38.1,327100,7.63496207233986,7.68652285516606,7.53977293481459,7.5556377910688,1649431.90033956,0.0,1.0
2004-03-23,38.47,38.79,38.45,38.5,147200,7.62901275124453,7.69247217626139,7.62504653718098,7.63496207233986,742269.568113675,0.0,1.0
2004-03-24,39.06,39.11,38.36,38.5,232600,7.74601606611935,7.75593160127824,7.60719857389499,7.63496207233986,1172906.9398318,0.0,1.0
2004-03-25,38.45,38.98,38.17,38.98,290200,7.62504653718098,7.73015120986514,7.56951954029124,7.73015120986514,1463360.24909367,0.0,1.0
2004-03-26,39.11,39.11,38.3,38.45,170100,7.75593160127824,7.75593160127824,7.59529993170433,7.62504653718098,857744.928913968,0.0,1.0
2004-03-29,39.3,39.43,38.87,39.23,132500,7.79361063488199,7.81939102629509,7.7083370325156,7.77972888565956,668143.463145801,0.0,1.0
2004-03-30,39.1,39.29,38.96,39.29,97000,7.75394849424646,7.79162752785021,7.72618499580159,7.79162752785021,489131.440944473,0.0,1.0
2004-03-31,38.76,39.14,38.61,39.1,293100,7.68652285516606,7.76188092237357,7.65677624968941,7.75394849424646,1477983.76640026,0.0,1.0
2004-04-01,39.68,39.74,38.69,38.78,275900,7.8689687020895,7.88086734428016,7.67264110594362,7.69048906922961,1391251.18099567,0.0,1.0
2004-04-02,40.19,40.21,39.77,39.93,146100,7.97010716071011,7.97407337477366,7.88681666537549,7.91854637788392,736722.716721521,0.0,1.0
2004-04-05,40.58,40.76,40.26,40.3,252700,8.04744833494939,8.08314426152137,7.98398890993254,7.99192133805965,1274263.04254297,0.0,1.0
2004-04-06,40.19,40.58,40.01,40.58,105700,7.97010716071011,8.04744833494939,7.93441123413813,8.04744833494939,533001.992864235,0.0,1.0
2004-04-07,39.95,40.1,39.66,40.1,126800,7.92251259194747,7.95225919742412,7.86500248802595,7.95225919742412,639400.687750095,0.0,1.0
2004-04-08,39.89,40.34,39.7,40.0,175500,7.91061394975681,7.99985376618676,7.87293491615306,7.93242812710635,884974.926657269,0.0,1.0
2004-04-12,40.2,40.21,39.78,39.8,159300,7.97209026774189,7.97407337477366,7.88879977240727,7.89276598647082,803284.933427367,0.0,1.0
2004-04-13,39.68,40.41,39.37,40.35,176800,7.8689687020895,8.01373551540919,7.80749238410443,8.00183687321853,891530.29648436,0.0,1.0
2004-04-14,39.15,39.94,38.86,39.43,156800,7.76386402940534,7.92052948491569,7.70635392548382,7.81939102629509,790678.452990654,0.0,1.0
2004-04-15,40.15,40.67,39.59,39.9,565500,7.962174732583,8.06529629823538,7.85112073880351,7.91259705678859,2851585.87478453,0.0,1.0
2004-04-16,40.46,40.82,39.75,40.16,214200,8.02365105056808,8.09504290371203,7.88285045131194,7.96415783961478,1080123.24381759,0.0,1.0
2004-04-19,41.03,41.03,40.28,40.5,240800,8.13668815137934,8.13668815137934,7.9879551239961,8.03158347869518,1214256.19566422,0.0,1.0
2004-04-20,40.5,41.58,40.5,41.03,336200,8.03158347869518,8.24575903812705,8.03158347869518,8.13668815137934,1695319.4891292,0.0,1.0
2004-04-21,40.23,40.7,40.13,40.7,228900,7.97803958883721,8.07124561933071,7.95820851851945,8.07124561933071,1154249.34878546,0.0,1.0
2004-04-22,40.39,40.54,39.8,40.23,281400,8.00976930134564,8.03951590682229,7.89276598647082,7.97803958883721,1418985.43795644,0.0,1.0
2004-04-23,39.2,40.38,38.99,40.38,713000,7.77377956456423,8.00778619431386,7.73213431689692,8.00778619431386,3595368.22055061,0.0,1.0
2004-04-26,39.01,39.41,38.431,39.4,901000,7.73610053096047,7.81542481223153,7.62127863382061,7.81344170519976,4543375.54939145,0.0,1.0
2004-04-27,39.8,39.8,39.15,39.15,279300,7.89276598647082,7.89276598647082,7.76386402940534,7.76386402940534,1408395.9943896,0.0,1.0
2004-04-28,39.18,39.75,39.05,39.75,153800,7.76981335050067,7.88285045131194,7.74403295908758,7.88285045131194,775550.676466598,0.0,1.0
2004-04-29,38.87,39.32,38.79,39.25,350400,7.7083370325156,7.79757684894554,7.69247217626139,7.78369509972311,1766924.29800973,0.0,1.0
2004-04-30,39.01,39.25,38.76,38.87,200500,7.73610053096047,7.78369509972311,7.68652285516606,7.7083370325156,1011039.7310244,0.0,1.0
2004-05-03,39.58,39.59,38.84,39.1,196900,7.84913763177174,7.85112073880351,7.70238771142027,7.75394849424646,992886.399195533,0.0,1.0
2004-05-04,39.8,40.0,39.45,39.51,225700,7.90664773569326,7.94637963386257,7.83711691389696,7.84903648334775,1136114.86185838,0.07,1.0
2004-05-05,39.83,39.98,39.49,39.8,148400,7.91260752041865,7.94240644404564,7.84506329353082,7.90664773569326,747006.84758433,0.0,1.0
2004-05-06,39.41,39.75,39.2,39.75,106400,7.8291705342631,7.89671476115093,7.78745204118532,7.89671476115093,535589.815249142,0.0,1.0
2004-05-07,38.45,39.41,38.16,39.41,178800,7.6384574230504,7.8291705342631,7.58084617070489,7.8291705342631,900032.509084084,0.0,1.0
2004-05-10,38.45,38.46,36.93,38.45,310800,7.6384574230504,7.64044401795886,7.33649499696362,7.6384574230504,1564486.03928039,0.0,1.0
2004-05-11,38.6,38.7,38.25,38.45,126400,7.66825634667738,7.68812229576204,7.59872552488108,7.6384574230504,636264.592551613,0.0,1.0
2004-05-12,38.91,39.05,37.83,38.45,233200,7.72984078883982,7.75765311755833,7.51528853872553,7.6384574230504,1173867.9033468,0.0,1.0
2004-05-13,39.06,39.08,38.64,38.92,292900,7.7596397124668,7.76361290228373,7.67620272631124,7.73182738374828,1474382.11359468,0.0,1.0
2004-05-14,38.71,39.06,38.56,39.06,124400,7.6901088906705,7.7596397124668,7.66030996704352,7.7596397124668,626197.114821366,0.0,1.0
2004-05-17,38.32,38.6,37.79,38.6,211700,7.61263168924034,7.66825634667738,7.50734215909166,7.66825634667738,1065642.51774665,0.0,1.0
2004-05-18,38.57,38.58,37.8,38.3,196800,7.66229656195198,7.66428315686045,7.50932875400013,7.60865849942341,990639.808656309,0.0,1.0
2004-05-19,38.35,39.27,38.28,38.7,171400,7.61859147396574,7.80135820554458,7.60468530960648,7.68812229576204,862782.841482171,0.0,1.0
2004-05-20,38.76,38.82,38.36,38.36,76100,7.70004186521283,7.71196143466362,7.62057806887421,7.62057806887421,383067.5276359,0.0,1.0
2004-05-21,38.5,38.81,38.4,38.76,85000,7.64839039759272,7.70997483975516,7.62852444850807,7.70004186521283,427867.803535499,0.0,1.0
2004-05-24,38.49,38.7,38.15,38.65,432500,7.64640380268426,7.68812229576204,7.57885957579643,7.67818932121971,2177092.05916592,0.0,1.0
2004-05-25,39.28,39.28,38.1,38.3,104700,7.80334480045304,7.80334480045304,7.5689266012541,7.60865849942341,527032.459178432,0.0,1.0
2004-05-26,39.57,39.64,38.9,39.3,105000,7.86095605279855,7.87486221715781,7.72785419393135,7.80731799026997,528542.580837969,0.0,1.0
2004-05-27,39.69,39.85,39.16,39.82,142600,7.88479519170014,7.91658071023559,7.77950566155146,7.91062092551019,717811.162166613,0.0,1.0
2004-05-28,39.98,40.02,39.56,39.7,80600,7.94240644404564,7.9503528236795,7.85896945789008,7.8867817866086,405719.352528955,0.0,1.0
2004-06-01,39.9,39.9,39.59,39.84,231500,7.92651368477791,7.92651368477791,7.86492924261548,7.91459411532712,1165310.54727609,0.0,1.0
2004-06-02,40.65,40.95,39.93,39.95,260700,8.07550830291284,8.13510615016681,7.93247346950331,7.93644665932024,1312295.7221377,0.0,1.0
2004-06-03,39.79,40.66,39.79,40.66,208900,7.90466114078479,8.0774948978213,7.90466114078479,8.0774948978213,1051548.0489243,0.0,1.0
2004-06-04,40.4,40.52,39.9,39.9,133600,8.0258434302012,8.04968256910279,7.92651368477791,7.92651368477791,672507.512380502,0.0,1.0
2004-06-07,40.64,40.69,40.4,40.4,111400,8.07352170800437,8.0834546825467,8.0258434302012,8.0258434302012,560758.50957476,0.0,1.0
2004-06-08,41.44,41.67,40.65,40.69,263300,8.23244930068162,8.27814098357633,8.07550830291284,8.0834546825467,1325383.44318702,0.0,1.0
2004-06-09,40.96,41.55,40.78,41.55,257000,8.13709274507527,8.25430184467474,8.10133403672289,8.25430184467474,1293670.88833674,0.0,1.0
2004-06-10,41.07,41.46,40.97,40.97,729900,8.1589452890684,8.23642249049855,8.13907933998374,8.13907933998374,3674125.99765365,0.0,1.0
2004-06-14,40.79,40.97,40.51,40.95,380600,8.10332063163136,8.13907933998374,8.04769597419432,8.13510615016681,1915841.01206601,0.0,1.0
2004-06-15,41.27,41.43,40.89,40.89,150800,8.19867718723771,8.23046270577316,8.12318658071601,8.12318658071601,759087.820860626,0.0,1.0
2004-06-16,41.14,41.49,40.98,41.3,164900,8.17285145342765,8.24238227522395,8.1410659348922,8.2046369719631,830063.538858868,0.0,1.0
2004-06-17,41.53,41.64,41.0,41.42,106400,8.25032865485781,8.27218119885094,8.14503912470913,8.22847611086469,535589.815249142,0.0,1.0
2004-06-18,41.54,42.25,41.52,41.53,243400,8.25231524976628,8.39336348826734,8.24834205994935,8.25032865485781,1225212.03977106,0.0,1.0
2004-06-21,42.77,43.1,41.26,41.52,485900,8.49666642350755,8.56222405548692,8.19669059232924,8.24834205994935,2445893.71456352,0.0,1.0
2004-06-22,42.72,42.89,42.5,42.77,362700,8.48673344896523,8.52050556240914,8.44302836097898,8.49666642350755,1825737.0863803,0.0,1.0
2004-06-23,42.85,42.94,42.56,42.9,175800,8.51255918277528,8.53043853695147,8.45494793042977,8.52249215731761,884931.292488714,0.0,1.0
2004-06-24,42.98,43.25,42.77,43.0,374400,8.53838491658533,8.5920229791139,8.49666642350755,8.54235810640226,1884631.83110225,0.0,1.0
2004-06-25,43.48,43.54,42.98,42.98,175800,8.63771466200861,8.64963423145941,8.53838491658533,8.53838491658533,884931.292488714,0.0,1.0
2004-06-28,43.48,43.68,43.3,43.68,158900,8.63771466200861,8.67744656017793,8.60195595365623,8.67744656017793,799861.105668127,0.0,1.0
2004-06-29,43.5,43.63,43.14,43.5,153400,8.64168785182555,8.6675135856356,8.57017043512078,8.64168785182555,772175.541909947,0.0,1.0
2004-06-30,43.1,43.52,43.0,43.5,301400,8.56222405548692,8.64566104164248,8.54235810640226,8.64168785182555,1517168.89394823,0.0,1.0
2004-07-01,42.74,43.38,42.27,43.3,419700,8.49070663878216,8.61784871292396,8.39733667808427,8.60195595365623,2112660.20169234,0.0,1.0
2004-07-02,42.93,43.05,42.82,42.9,158700,8.528451942043,8.55229108094459,8.50659939804988,8.52249215731761,798854.357895102,0.0,1.0
2004-07-06,44.48,44.61,42.44,42.93,744400,8.83637415285518,8.86219988666523,8.43110879152819,8.528451942043,3747115.21119794,0.0,1.0
2004-07-07,45.86,45.95,43.95,44.49,695900,9.11052425022344,9.12840360439963,8.7310846227065,8.83836074776364,3502978.87623945,0.0,1.0
2004-07-08,43.22,45.21,43.2,45.2,936200,8.58606319438851,8.98139558117317,8.58209000457158,8.9794089862647,4712586.32552863,0.0,1.0
2004-07-09,43.15,43.62,42.71,43.37,483500,8.57215703002925,8.66552699072713,8.48474685405676,8.61586211801549,2433812.74128722,0.0,1.0
2004-07-12,44.32,44.6,42.99,43.0,679300,8.80458863431973,8.86021329175677,8.5403715114938,8.54235810640226,3419418.8110784,0.0,1.0
2004-07-13,44.9,45.2,43.51,43.75,1273400,8.91981113901073,8.9794089862647,8.64367444673401,8.69135272453719,6409963.07084829,0.0,1.0
2004-07-14,44.75,44.98,44.38,44.7,502600,8.89001221538375,8.93570389827846,8.81650820377052,8.88007924084142,2529957.15361108,0.0,1.0
2004-07-15,44.25,44.75,44.03,44.75,423800,8.79068246996047,8.89001221538375,8.74697738197422,8.89001221538375,2133298.53103935,0.0,1.0
2004-07-16,44.15,44.49,44.1,44.32,188200,8.77081652087581,8.83836074776364,8.76088354633348,8.80458863431973,947349.654416246,0.0,1.0
2004-07-19,43.74,44.28,43.58,44.27,345500,8.68936612962872,8.79664225468587,8.65758061109327,8.7946556597774,1739156.77790018,0.0,1.0
2004-07-20,42.95,43.74,42.71,43.74,574200,8.53242513185994,8.68936612962872,8.48474685405676,8.68936612962872,2890372.85635392,0.0,1.0
2004-07-21,42.35,43.06,42.35,42.85,447200,8.413229437352,8.55427767585306,8.413229437352,8.51255918277528,2251088.02048324,0.0,1.0
2004-07-22,41.72,42.21,40.88,42.21,918600,8.28807395811866,8.38541710863348,8.12119998580755,8.38541710863348,4623992.52150246,0.0,1.0
2004-07-23,41.12,41.7,41.0,41.7,496100,8.16887826361072,8.28410076830173,8.14503912470913,8.28410076830173,2497237.85098778,0.0,1.0
2004-07-26,41.07,41.5,40.64,41.12,442100,8.1589452890684,8.24436887013242,8.07352170800437,8.16887826361072,2225415.95227111,0.0,1.0
2004-07-27,41.4,41.69,41.14,41.15,287000,8.22450292104776,8.28211417339326,8.17285145342765,8.17483804833612,1444683.05429045,0.0,1.0
2004-07-28,42.53,42.74,41.46,41.48,381100,8.44898814570438,8.49070663878216,8.23642249049855,8.24039568031549,1918357.88149857,0.0,1.0
2004-07-29,42.39,42.8,42.18,42.45,209300,8.42117581698586,8.50262620823295,8.37945732390808,8.43309538643665,1053561.54447035,0.0,1.0
2004-07-30,42.52,42.55,41.95,41.95,244300,8.44700155079591,8.45296133552131,8.33376564101337,8.33376564101337,1229742.40474968,0.0,1.0
2004-08-02,42.46,42.69,41.75,42.45,244400,8.44898814570438,8.4947551563853,8.3077073736024,8.44699827567477,1228220.9207828,0.07,1.0
2004-08-03,42.34,42.62,42.15,42.55,216800,8.42510970534912,8.48082606617806,8.38730217478661,8.46689697597083,1089518.39454055,0.0,1.0
2004-08-04,42.2,42.42,41.83,42.4,130900,8.39725152493464,8.44102866558596,8.32362633383924,8.43704892552675,657831.908880804,0.0,1.0
2004-08-05,41.61,42.15,41.4,42.15,218500,8.27984919318792,8.38730217478661,8.23806192256621,8.38730217478661,1098061.66608446,0.0,1.0
2004-08-06,41.0,41.55,40.86,41.55,95200,8.158467121382,8.26790997301029,8.13060894096752,8.26790997301029,478423.206458767,0.0,1.0
2004-08-09,40.88,41.06,40.35,40.35,173500,8.13458868102673,8.17040634155963,8.02912556945765,8.02912556945765,871916.242863404,0.0,1.0
2004-08-10,41.95,42.06,41.57,42.0,289800,8.3475047741945,8.36939334452016,8.2718897130695,8.35745412434253,1456376.5255436,0.0,1.0
2004-08-11,41.74,41.91,41.2,41.85,122900,8.30571750357279,8.33954529407608,8.1982645219741,8.32760607389845,617628.27808595,0.0,1.0
2004-08-12,41.5,41.74,41.38,41.74,127700,8.25796062286226,8.30571750357279,8.234082182507,8.30571750357279,641750.456562863,0.0,1.0
2004-08-13,41.51,41.65,41.05,41.65,303500,8.25995049289187,8.28780867330634,8.16841647153002,8.28780867330634,1525225.24327979,0.0,1.0
2004-08-16,42.24,43.12,42.23,42.75,441300,8.40521100505306,8.58031956765833,8.40322113502345,8.50669437656293,2217732.78372115,0.0,1.0
2004-08-17,42.3,42.96,42.3,42.6,298600,8.41715022523069,8.54848164718465,8.41715022523069,8.47684632611885,1500600.51941794,0.0,1.0
2004-08-18,42.92,43.1,42.22,42.31,341100,8.54052216706623,8.57633982759912,8.40123126499385,8.4191400952603,1714182.3080156,0.0,1.0
2004-08-19,43.35,43.45,42.85,42.85,230400,8.62608657833926,8.64598527863531,8.52659307685899,8.52659307685899,1157864.56689181,0.0,1.0
2004-08-20,43.93,44.13,43.35,43.35,221600,8.74149904005637,8.78129644064848,8.62608657833926,8.62608657833926,1113640.57301747,0.0,1.0
2004-08-23,43.81,44.3,43.74,44.0,260200,8.7176205997011,8.81512423115177,8.70369150949386,8.7554281302636,1307623.09160264,0.0,1.0
2004-08-24,44.36,44.45,44.04,44.05,292000,8.8270634513294,8.84497228159585,8.76338761038203,8.76537748041163,1467432.52401218,0.0,1.0
2004-08-25,44.93,45.17,44.39,44.61,313600,8.9404860430169,8.98824292372743,8.83303306141821,8.87681020206953,1575982.32715829,0.0,1.0
2004-08-26,44.91,45.04,44.86,44.93,539800,8.93650630295769,8.96237461334256,8.92655695280967,8.9404860430169,2712739.9878828,0.0,1.0
2004-08-27,44.36,44.96,44.13,44.91,232100,8.8270634513294,8.94645565310572,8.78129644064848,8.93650630295769,1166407.83843571,0.0,1.0
2004-08-30,44.14,44.5,44.1,44.11,233500,8.78328631067808,8.85492163174387,8.77532683055966,8.77731670058926,1173443.47382481,0.0,1.0
2004-08-31,44.9,45.09,44.212,44.3,456500,8.93451643292809,8.97232396349059,8.79761337489124,8.81512423115177,2294119.68223138,0.0,1.0
2004-09-01,45.58,45.75,45.0,45.0,692800,9.06982759494125,9.10365538544454,8.95441513322414,8.95441513322414,3481634.42683439,0.0,1.0
2004-09-02,45.75,45.84,45.35,45.5,190000,9.10365538544454,9.12156421571099,9.02406058426033,9.05390863470441,954836.231377791,0.0,1.0
2004-09-03,45.54,46.15,45.5,45.7,200900,9.06186811482283,9.18325018662876,9.05390863470441,9.09370603529652,1009613.67833578,0.0,1.0
2004-09-07,45.69,46.1,45.58,46.1,471100,9.09171616526691,9.17330083648073,9.06982759494125,9.17330083648073,2367491.30843199,0.0,1.0
2004-09-08,45.48,45.78,45.41,45.75,307700,9.0499288946452,9.10962499553336,9.03599980443796,9.10365538544454,1546332.14944709,0.0,1.0
2004-09-09,45.45,45.65,45.36,45.65,334400,9.04395928455638,9.08375668514849,9.02605045428993,9.08375668514849,1680511.76722491,0.0,1.0
2004-09-10,45.38,45.6,45.23,45.4,249500,9.03003019434914,9.07380733500046,9.00018214390506,9.03400993440835,1253850.73541452,0.0,1.0
2004-09-13,45.1,46.0,45.1,45.38,272700,8.9743138335202,9.15340213618468,8.9743138335202,9.03003019434914,1370441.2647196,0.0,1.0
2004-09-14,45.0,45.25,44.92,45.11,347300,8.95441513322414,9.00416188396428,8.9384961729873,8.9763037035498,1745340.12188161,0.0,1.0
2004-09-15,44.93,45.3,44.82,45.0,280000,8.9404860430169,9.0141112341123,8.91859747269124,8.95441513322414,1407127.0778199,0.0,1.0
2004-09-16,45.51,45.55,44.98,44.98,224000,9.05589850473401,9.06385798485243,8.95043539316493,8.95043539316493,1125701.66225592,0.0,1.0
2004-09-17,45.19,45.88,45.02,45.6,315800,8.99222266378664,9.12952369582941,8.95839487328335,9.07380733500046,1587038.32562688,0.0,1.0
2004-09-20,44.72,45.46,44.72,45.2,172500,8.89869877239519,9.04594915458599,8.89869877239519,8.99421253381625,866890.789014047,0.0,1.0
2004-09-21,45.08,45.26,44.82,44.82,189100,8.97033409346098,9.00615175399388,8.91859747269124,8.91859747269124,950313.32291337,0.0,1.0
2004-09-22,44.75,44.9,44.18,44.83,255800,8.90466838248401,8.93451643292809,8.7912457907965,8.92058734272085,1285511.09466547,0.0,1.0
2004-09-23,44.52,44.87,44.51,44.55,109300,8.85890137180308,8.92854682283927,8.85691150177348,8.8648709818919,549282.105734698,0.0,1.0
2004-09-24,45.05,45.4,44.47,44.47,152900,8.96436448337217,9.03400993440835,8.84895202165506,8.84895202165506,768391.893566654,0.0,1.0
2004-09-27,44.27,44.88,44.08,44.8,148500,8.80915462106295,8.93053669286888,8.77134709050045,8.91461773263203,746279.896629484,0.0,1.0
2004-09-28,44.88,45.03,44.47,44.47,150100,8.93053669286888,8.96038474331296,8.84895202165506,8.84895202165506,754320.622788455,0.0,1.0
2004-09-29,45.2,45.25,44.74,44.8,115900,8.99421253381625,9.00416188396428,8.9026785124544,8.91461773263203,582450.101140452,0.0,1.0
2004-09-30,45.7,45.92,45.1,45.1,249600,9.09370603529652,9.13748317594784,8.9743138335202,8.9743138335202,1254353.28079946,0.0,1.0
2004-10-01,45.8,45.99,45.47,45.7,332200,9.11360473559257,9.15141226615507,9.04793902461559,9.09370603529652,1669455.76875633,0.0,1.0
2004-10-04,45.96,46.09,45.76,45.85,214200,9.14544265606626,9.17131096645113,9.10564525547415,9.1235540857406,1076452.21453223,0.0,1.0
2004-10-05,45.62,46.2,45.6,45.98,339000,9.07778707505967,9.19319953677678,9.07380733500046,9.14942239612547,1703628.85493195,0.0,1.0
2004-10-06,46.6,46.76,45.57,45.57,368700,9.272794337961,9.30463225843468,9.06783772491165,9.06783772491165,1852884.83425785,0.0,1.0
2004-10-07,45.31,46.16,45.31,46.15,336000,9.01610110414191,9.18524005665836,9.01610110414191,9.18325018662876,1688552.49338388,0.0,1.0
2004-10-08,44.79,45.26,44.7,45.25,179200,8.91262786260243,9.00615175399388,8.89471903233598,9.00416188396428,900561.329804738,0.0,1.0
2004-10-11,44.99,45.13,44.48,44.54,217900,8.95242526319454,8.98028344360901,8.85094189168466,8.86288111186229,1095046.39377485,0.0,1.0
2004-10-12,44.56,44.87,44.24,44.87,199700,8.8668608519215,8.92854682283927,8.80318501097413,8.92854682283927,1003583.13371655,0.0,1.0
2004-10-13,44.44,44.7,44.24,44.7,277500,8.84298241156624,8.89471903233598,8.80318501097413,8.89471903233598,1394563.44319651,0.0,1.0
2004-10-14,41.11,44.75,40.2,44.4,1977800,8.18035569170765,8.90466838248401,7.99927751901357,8.83502293144782,9939342.62325788,0.0,1.0
2004-10-15,41.68,42.51,38.6,41.11,2329700,8.29377828339516,8.45893749585241,7.68089831427671,8.18035569170765,11707799.8328465,0.0,1.0
2004-10-18,40.0,41.06,39.4,41.05,1887200,7.95948011842146,8.17040634155963,7.84008791664514,8.16841647153002,9484036.50450614,0.0,1.0
2004-10-19,40.13,40.8,39.8,40.75,972100,7.98534842880633,8.11866972078989,7.91968271782935,8.10872037064186,4885243.68695974,0.0,1.0
2004-10-20,41.21,42.25,40.04,40.12,1040500,8.20025439200371,8.40720087508267,7.96743959853988,7.98335855877672,5228984.73025574,0.0,1.0
2004-10-21,41.29,42.15,40.95,41.22,764400,8.21617335224055,8.38730217478661,8.14851777123397,8.20224426203331,3841456.92244834,0.0,1.0
2004-10-22,41.5,41.87,41.27,41.29,379600,8.25796062286226,8.33158581395766,8.21219361218134,8.21617335224055,1907662.28121584,0.0,1.0
2004-10-25,41.35,41.43,40.8,40.9,417800,8.22811257241818,8.24403153265503,8.11866972078989,8.13856842108594,2099634.61826127,0.0,1.0
2004-10-26,41.82,42.24,41.67,42.0,1049000,8.32163646380964,8.40521100505306,8.29178841336556,8.35745412434253,5271701.08797528,0.0,1.0
2004-10-27,41.55,41.84,40.7,41.83,897400,8.26790997301029,8.32561620386885,8.09877102049384,8.32362633383924,4509842.28441279,0.0,1.0
2004-10-28,41.48,41.92,41.26,41.7,352400,8.25398088280305,8.34153516410569,8.21020374215173,8.29775802345437,1770969.93651333,0.0,1.0
2004-10-29,41.76,41.85,40.82,41.48,316100,8.309697243632,8.32760607389845,8.1226494608491,8.25398088280305,1588545.96178168,0.0,1.0
2004-11-01,42.04,42.19,41.75,41.76,346400,8.3813325646978,8.41123741447669,8.32351652179194,8.32551017844386,1737510.81795011,0.08,1.0
2004-11-02,42.07,42.7,41.93,42.04,299500,8.38731353465358,8.51291390372493,8.35940234152661,8.3813325646978,1502264.69392627,0.0,1.0
2004-11-03,41.85,42.63,41.68,42.6,410000,8.3434530883112,8.49895830716144,8.30956092522845,8.49297733720566,2056522.61939823,0.0,1.0
2004-11-04,42.4,42.8,41.89,41.95,339100,8.45310420416714,8.53285047024419,8.3514277149189,8.36338965483046,1700894.68350717,0.0,1.0
2004-11-05,42.37,43.46,42.19,43.46,220300,8.44712323421136,8.66443180927132,8.41123741447669,8.66443180927132,1105004.71476446,0.0,1.0
2004-11-08,42.1,42.84,41.83,42.37,280000,8.39329450460935,8.54082509685189,8.33946577500735,8.44712323421136,1404454.47178416,0.0,1.0
2004-11-09,42.25,42.58,41.76,42.1,253600,8.42319935438825,8.48899002390181,8.32551017844386,8.39329450460935,1272034.47873022,0.0,1.0
2004-11-10,42.0,42.24,41.51,42.2,483800,8.37335793809009,8.42120569773632,8.27566876214571,8.41323107112862,2426696.69088991,0.0,1.0
2004-11-11,42.23,42.3,41.96,42.05,131300,8.41921204108439,8.43316763764788,8.36538331148239,8.38332622134972,658588.829090214,0.0,1.0
2004-11-12,42.13,42.32,41.48,42.32,268600,8.39927547456513,8.43715495095173,8.26968779218993,8.43715495095173,1347273.11114723,0.0,1.0
2004-11-15,42.17,42.2,41.42,41.98,394700,8.40725010117284,8.41323107112862,8.25772585227837,8.36937062478624,1979779.21433288,0.0,1.0
2004-11-16,40.83,42.1,40.73,42.0,607800,8.14010010981472,8.39329450460935,8.12016354329546,8.37335793809009,3048669.38553718,0.0,1.0
2004-11-17,41.12,41.79,40.82,40.83,365300,8.19791615272058,8.33149114839964,8.1381064531628,8.14010010981472,1832311.49479555,0.0,1.0
2004-11-18,40.74,41.24,40.57,41.0,243600,8.12215719994739,8.2218400325437,8.08826503686464,8.17399227289747,1221875.39045222,0.0,1.0
2004-11-19,40.25,40.7,40.14,40.6,243300,8.024468024003,8.11418257333968,8.00253780083182,8.09424600682042,1220370.61780388,0.0,1.0
2004-11-22,40.31,40.46,39.9,40.25,227100,8.03642996391456,8.06633481369346,7.95469004118559,8.024468024003,1139112.89479351,0.0,1.0
2004-11-23,39.5,40.41,39.46,40.18,722400,7.87494377510854,8.05636653043382,7.86696914850083,8.01051242743952,3623492.53720313,0.0,1.0
2004-11-24,39.81,39.83,39.4,39.5,959400,7.93674713131825,7.9407344446221,7.85500720858928,7.87494377510854,4812262.92939186,0.0,1.0
2004-11-26,39.92,40.02,39.49,39.81,106500,7.95867735448944,7.9786139210087,7.87295011845661,7.93674713131825,534194.29016076,0.0,1.0
2004-11-29,40.6,40.63,39.8,39.92,533100,8.09424600682042,8.1002269767762,7.93475347466632,7.95867735448944,2673980.99610048,0.0,1.0
2004-11-30,40.55,40.89,40.36,40.6,305600,8.08427772356079,8.15206204972628,8.04639824717419,8.09424600682042,1532861.73777585,0.0,1.0
2004-12-01,40.82,41.21,40.56,40.56,342600,8.1381064531628,8.21585906258792,8.08627138021272,8.08627138021272,1718450.36440447,0.0,1.0
2004-12-02,41.17,41.68,40.6,40.81,253100,8.20788443598022,8.30956092522845,8.09424600682042,8.13611279651087,1269526.52431632,0.0,1.0
2004-12-03,41.22,41.33,40.84,41.17,188800,8.21785271923985,8.23978294241103,8.14209376646665,8.20788443598022,947003.586688746,0.0,1.0
2004-12-06,41.31,41.39,41.0,41.21,249400,8.23579562910718,8.25174488232259,8.17399227289747,8.21585906258792,1250967.66165346,0.0,1.0
2004-12-07,41.3,41.46,41.01,41.25,280100,8.23380197245526,8.26570047888608,8.1759859295494,8.22383368919563,1404956.06266694,0.0,1.0
2004-12-08,41.71,41.74,41.3,41.3,376000,8.31554189518423,8.32152286514001,8.23380197245526,8.23380197245526,1885981.71925301,0.0,1.0
2004-12-09,42.47,42.47,41.63,41.71,511000,8.46705980073062,8.46705980073062,8.29959264196882,8.31554189518423,2563129.41100609,0.0,1.0
2004-12-10,43.0,43.19,42.47,42.47,421300,8.57272360328271,8.61060307966931,8.46705980073062,8.46705980073062,2113202.38915238,0.0,1.0
2004-12-13,43.25,43.3,42.87,43.01,336000,8.62256501958087,8.6325333028405,8.54680606680767,8.57471725993464,1685345.36614099,0.0,1.0
2004-12-14,43.05,43.26,42.55,43.26,333900,8.58269188654234,8.62455867623279,8.48300905394603,8.62455867623279,1674811.95760261,0.0,1.0
2004-12-15,43.05,43.15,42.72,43.05,278100,8.58269188654234,8.60262845306161,8.51690121702878,8.58269188654234,1394924.24501134,0.0,1.0
2004-12-16,42.66,43.23,42.19,43.2,272900,8.50493927711722,8.61857770627701,8.41123741447669,8.61259673632124,1368841.51910677,0.0,1.0
2004-12-17,42.9,42.9,41.92,42.41,419600,8.55278703676345,8.55278703676345,8.35740868487468,8.45509786081907,2104675.34414512,0.0,1.0
2004-12-20,42.33,42.81,42.0,42.8,237700,8.43914860760366,8.53484412689611,8.37335793809009,8.53285047024419,1192281.52836819,0.0,1.0
2004-12-21,42.22,42.3,41.94,42.18,310500,8.41721838443247,8.43316763764788,8.36139599817853,8.40924375782476,1557439.69103207,0.0,1.0
2004-12-22,42.53,42.74,42.0,42.0,140700,8.47902174064218,8.52088853033263,8.37335793809009,8.37335793809009,705738.372071539,0.0,1.0
2004-12-23,42.6,42.69,42.24,42.43,121900,8.49297733720566,8.510920247073,8.42120569773632,8.45908517412292,611439.286108889,0.0,1.0
2004-12-27,42.01,42.57,41.76,42.57,148300,8.37535159474202,8.48699636724989,8.32551017844386,8.48699636724989,743859.279162823,0.0,1.0
2004-12-28,42.6,42.6,42.02,42.05,114500,8.49297733720566,8.49297733720566,8.37734525139394,8.38332622134972,574321.560783165,0.0,1.0
2004-12-29,43.05,43.05,42.42,42.5,175100,8.58269188654234,8.58269188654234,8.45709151747099,8.4730407706864,878285.635747879,0.0,1.0
2004-12-30,43.12,43.28,42.7,43.08,177200,8.59664748310583,8.62854598953665,8.51291390372493,8.58867285649812,888819.044286259,0.0,1.0
2004-12-31,43.55,43.66,43.06,43.12,212700,8.68237471913865,8.70430494230984,8.58468554319427,8.59664748310583,1066883.80767318,0.0,1.0
2005-01-03,44.0,44.62,43.85,44.5,693100,8.77208926847533,8.89569598089476,8.74218441869644,8.87177210107164,3476526.40854857,0.0,1.0
2005-01-04,44.06,44.75,44.04,44.15,649600,8.78405120838689,8.9216135173698,8.78006389508304,8.80199411825423,3258334.37453925,0.0,1.0
2005-01-05,44.11,44.11,43.76,44.06,535800,8.79401949164652,8.79401949164652,8.7242415088291,8.78405120838689,2687523.94993554,0.0,1.0
2005-01-06,44.04,44.41,44.01,44.11,342500,8.78006389508304,8.85382919120431,8.77408292512726,8.79401949164652,1717948.77352169,0.0,1.0
2005-01-07,43.88,44.47,43.86,44.25,368200,8.74816538865222,8.86579113111587,8.74417807534837,8.82193068477349,1846857.63039617,0.0,1.0
2005-01-10,44.72,45.07,43.7,43.7,589000,8.91563254741402,8.98541053023144,8.71227956891755,8.71227956891755,2954370.29957453,0.0,1.0
2005-01-11,44.48,44.67,44.38,44.65,262300,8.86778478776779,8.90566426415439,8.84784822124853,8.90167695085054,1315672.88553209,0.0,1.0
2005-01-12,44.47,44.6,44.24,44.43,190900,8.86579113111587,8.89170866759091,8.81993702812156,8.85781650450816,957536.995227127,0.0,1.0
2005-01-13,44.11,44.57,43.92,44.55,220900,8.79401949164652,8.88572769763513,8.75614001525993,8.88174038433127,1108014.26006114,0.0,1.0
2005-01-14,44.87,44.88,44.06,44.15,274000,8.94553739719291,8.94753105384484,8.78405120838689,8.80199411825423,1374359.01881735,0.0,1.0
2005-01-18,45.25,45.4,44.45,44.75,302100,9.02129634996611,9.051201199745,8.86180381781201,8.9216135173698,1515306.05687855,0.0,1.0
2005-01-19,44.53,45.39,44.52,45.26,327600,8.87775307102742,9.04920754309308,8.8757594143755,9.02329000661804,1643211.73198746,0.0,1.0
2005-01-20,44.61,45.11,44.05,44.53,372700,8.89370232424283,8.99338515683914,8.78205755173496,8.87775307102742,1869429.22012127,0.0,1.0
2005-01-21,43.99,44.83,43.98,44.61,266100,8.77009561182341,8.93756277058521,8.76810195517148,8.89370232424283,1334733.33907773,0.0,1.0
2005-01-24,43.56,43.95,43.55,43.95,150700,8.68436837579058,8.7621209852157,8.68237471913865,8.7621209852157,755897.460349545,0.0,1.0
2005-01-25,43.24,43.88,43.11,43.6,264200,8.62057136292894,8.74816538865222,8.5946538264539,8.69234300239829,1325203.11230491,0.0,1.0
2005-01-26,43.16,43.33,42.75,43.0,435400,8.60462210971353,8.63851427279628,8.52288218698456,8.57272360328271,2183926.70362436,0.0,1.0
2005-01-27,42.82,43.2,42.61,43.17,250400,8.53683778354804,8.61259673632124,8.49497099385759,8.60661576636546,1255983.57048126,0.0,1.0
2005-01-28,42.66,42.87,42.26,42.78,222200,8.50493927711722,8.54680606680767,8.42519301104017,8.52886315694034,1114534.94153728,0.0,1.0
2005-01-31,43.26,43.29,42.77,43.1,176000,8.6405079294482,8.64649995991245,8.54263809853212,8.60855043363887,881170.419860517,0.08,1.0
2005-02-01,43.55,43.73,43.15,43.35,246500,8.69843089060262,8.73438307338811,8.61853715107929,8.65848402084095,1234139.25281601,0.0,1.0
2005-02-02,43.6,43.71,43.22,43.65,136800,8.70841760804303,8.73038838641195,8.63251855549587,8.71840432548345,684909.735437039,0.0,1.0
2005-02-03,43.35,43.5,42.76,43.5,233800,8.65848402084095,8.6884441731622,8.54064075504404,8.6884441731622,1170554.79638289,0.0,1.0
2005-02-04,43.98,43.99,43.25,43.35,134600,8.7843166605902,8.78631400407828,8.63851058596012,8.65848402084095,673895.105188782,0.0,1.0
2005-02-07,43.75,43.99,43.68,43.98,218500,8.73837776036428,8.78631400407828,8.7243963559477,8.7843166605902,1093953.04965638,0.0,1.0
2005-02-08,43.33,43.65,42.99,43.65,195800,8.65448933386478,8.71840432548345,8.58657965526995,8.71840432548345,980302.092094826,0.0,1.0
2005-02-09,43.8,43.83,43.33,43.33,201800,8.7483644778047,8.75435650826895,8.65448933386478,8.65448933386478,1010341.99277189,0.0,1.0
2005-02-10,43.5,43.76,43.11,43.76,238000,8.6884441731622,8.74037510385237,8.61054777712695,8.74037510385237,1191582.72685684,0.0,1.0
2005-02-11,47.12,47.14,45.1,45.2,1365700,9.41148251584834,9.41547720282451,9.00801913125552,9.02799256613635,6837582.05911084,0.0,1.0
2005-02-14,46.45,46.9,46.21,46.87,481100,9.27766050214676,9.36754095911051,9.22972425843276,9.36154892864626,2408699.36928918,0.0,1.0
2005-02-15,47.46,47.5,46.45,46.57,395100,9.47939219444317,9.48738156839551,9.27766050214676,9.30162862400376,1978127.4595846,0.0,1.0
2005-02-16,47.37,47.61,47.13,47.46,344600,9.46141610305042,9.50935234676442,9.41347985933642,9.47939219444317,1725291.62888599,0.0,1.0
2005-02-17,46.9,47.3,46.62,47.3,284500,9.36754095911051,9.44743469863384,9.31161534144418,9.44743469863384,1424391.95710407,0.0,1.0
2005-02-18,47.27,47.36,46.94,47.1,192700,9.44144266816959,9.45941875956234,9.37553033306284,9.40748782887218,964781.47674501,0.0,1.0
2005-02-22,46.36,47.0,46.35,46.8,323100,9.25968441075401,9.38751439399134,9.25768706726593,9.34756752422968,1617648.65145985,0.0,1.0
2005-02-23,46.57,46.77,46.36,46.36,195000,9.30162862400376,9.34157549376543,9.25968441075401,9.25968441075401,976296.772004551,0.0,1.0
2005-02-24,46.73,46.93,46.46,46.5,263000,9.33358611981309,9.37353298957476,9.27965784563485,9.28764721958718,1316748.97967793,0.0,1.0
2005-02-25,46.96,46.97,46.59,46.59,123900,9.37952502003901,9.38152236352709,9.30562331097993,9.30562331097993,620323.948981353,0.0,1.0
2005-02-28,46.4,46.82,46.29,46.76,191400,9.26767378470635,9.35156221120584,9.24570300633743,9.33957815027734,958272.831598312,0.0,1.0
2005-03-01,46.64,46.96,46.3,46.4,207600,9.31561002842034,9.37952502003901,9.24770034982551,9.26767378470635,1039380.56342638,0.0,1.0
2005-03-02,47.15,47.32,46.45,46.55,319300,9.41747454631259,9.45142938561001,9.27766050214676,9.29763393702759,1598623.38103104,0.0,1.0
2005-03-03,47.11,47.32,46.88,47.14,195400,9.40948517236026,9.45142938561001,9.36354627213434,9.41547720282451,978299.432049688,0.0,1.0
2005-03-04,47.4,47.69,47.16,47.32,150400,9.46740813351467,9.52533109466909,9.41947188980067,9.45142938561001,753000.176971715,0.0,1.0
2005-03-07,47.79,47.94,47.26,47.37,168600,9.54530452954992,9.57526468187117,9.43944532468151,9.46141610305042,844121.209025473,0.0,1.0
2005-03-08,47.74,47.9,47.51,47.9,182400,9.5353178121095,9.56727530791884,9.48937891188359,9.56727530791884,913212.980582718,0.0,1.0
2005-03-09,47.08,47.75,46.92,47.75,95000,9.40349314189601,9.53731515559759,9.37153564608668,9.53731515559759,475631.760720165,0.0,1.0
2005-03-10,47.47,47.47,46.83,47.08,109200,9.48138953793126,9.48138953793126,9.35355955469393,9.40349314189601,546726.192322548,0.0,1.0
2005-03-11,47.61,47.93,47.26,47.53,186200,9.50935234676442,9.57326733838309,9.43944532468151,9.49337359885976,932238.251011525,0.0,1.0
2005-03-14,48.25,48.25,47.56,47.61,199100,9.63718233000175,9.63718233000175,9.49936562932401,9.50935234676442,996824.03746721,0.0,1.0
2005-03-15,47.59,48.54,47.41,48.3,233200,9.50535765978826,9.69510529115617,9.46940547700276,9.64716904744217,1167550.80631518,0.0,1.0
2005-03-16,47.21,47.59,46.89,47.59,168200,9.42945860724109,9.50535765978826,9.36554361562243,9.50535765978826,842118.548980335,0.0,1.0
2005-03-17,47.32,47.54,47.06,47.12,159600,9.45142938561001,9.49537094234784,9.39949845491984,9.41148251584834,799061.358009878,0.0,1.0
2005-03-18,46.6,47.21,46.38,47.15,490500,9.30762065446801,9.42945860724109,9.26367909773018,9.41747454631259,2455761.88034991,0.0,1.0
2005-03-21,46.95,47.1,46.49,46.5,298700,9.37752767655093,9.40748782887218,9.2856498760991,9.28764721958718,1495486.38870646,0.0,1.0
2005-03-22,47.1,47.33,46.81,46.98,506400,9.40748782887218,9.45342672909809,9.34956486771776,9.38351970701518,2535367.61714412,0.0,1.0
2005-03-23,47.02,47.25,46.85,47.1,200800,9.39150908096751,9.43744798119342,9.35755424167009,9.40748782887218,1005335.34265904,0.0,1.0
2005-03-24,46.3,46.99,46.21,46.85,343900,9.24770034982551,9.38551705050326,9.22972425843276,9.35755424167009,1721786.973807,0.0,1.0
2005-03-28,46.55,46.75,46.27,46.31,188600,9.29763393702759,9.33758080678926,9.24170831936127,9.2496976933136,944254.21128235,0.0,1.0
2005-03-29,46.27,46.74,46.23,46.55,227700,9.24170831936127,9.33558346330118,9.23371894540893,9.29763393702759,1140014.23069454,0.0,1.0
2005-03-30,46.74,46.81,46.13,46.19,247800,9.33558346330118,9.34956486771776,9.2137455105281,9.2257295714566,1240647.89796271,0.0,1.0
2005-03-31,46.09,46.61,46.08,46.6,194700,9.20575613657577,9.3096179979561,9.20375879308768,9.30762065446801,974794.776970697,0.0,1.0
2005-04-01,46.16,47.49,46.0,46.34,273000,9.21973754099235,9.48538422490742,9.18778004518302,9.25568972377785,1366815.48080637,0.0,1.0
2005-04-04,46.3,46.42,46.01,46.12,139300,9.24770034982551,9.27166847168251,9.1897773886711,9.21174816704002,697426.360719148,0.0,1.0
2005-04-05,46.41,46.59,46.04,46.23,146700,9.26967112819443,9.30562331097993,9.19576941913535,9.23371894540893,734475.571554192,0.0,1.0
2005-04-06,45.96,46.6,45.87,46.51,132500,9.17979067123068,9.30762065446801,9.16181457983793,9.28964456307526,663381.13995181,0.0,1.0
2005-04-07,45.87,46.17,45.6215,46.05,154100,9.16181457983793,9.22173488448043,9.11218059415906,9.19776676262343,771524.782389237,0.0,1.0
2005-04-08,45.41,45.97,45.35,45.73,153600,9.0699367793861,9.18178801471877,9.0579527184576,9.13385177100477,769021.457332815,0.0,1.0
2005-04-11,44.99,45.58,44.87,45.48,175600,8.98604835288661,9.10389161868352,8.96208023102961,9.08391818380269,879167.759815379,0.0,1.0
2005-04-12,45.03,45.17,44.35,44.9,289000,8.99403772683894,9.02200053567211,8.85821836964928,8.96807226149386,1446921.88261187,0.0,1.0
2005-04-13,44.3,44.95,44.14,44.85,185800,8.84823165220886,8.97805897893427,8.81627415639953,8.95808554405344,930235.590966387,0.0,1.0
2005-04-14,44.18,44.39,43.75,44.25,159200,8.82426353035186,8.86620774360161,8.73837776036428,8.83824493476845,797058.697964741,0.0,1.0
2005-04-15,44.16,44.44,43.87,44.18,291700,8.8202688433757,8.87619446104203,8.76234588222128,8.82426353035186,1460439.83791655,0.0,1.0
2005-04-18,44.34,44.45,43.6,44.16,272100,8.8562210261612,8.87819180453011,8.70841760804303,8.8202688433757,1362309.49570481,0.0,1.0
2005-04-19,44.39,44.42,43.61,44.33,278900,8.86620774360161,8.87219977406586,8.71041495153112,8.85422368267311,1396354.71647215,0.0,1.0
2005-04-20,44.8,45.35,44.5,45.1,520600,8.94809882661302,9.0579527184576,8.88817852197053,9.00801913125552,2606462.04874651,0.0,1.0
2005-04-21,44.23,45.24,43.33,44.91,470200,8.83425024779228,9.03598194008869,8.65448933386478,8.97006960498194,2354126.88305918,0.0,1.0
2005-04-22,43.45,44.21,43.2,44.07,453300,8.67845745572178,8.83025556081611,8.6285238685197,8.80229275198295,2269514.49615212,0.0,1.0
2005-04-25,42.84,43.75,42.57,43.45,351900,8.55661950294871,8.73837776036428,8.50269122877046,8.67845745572178,1761840.17470975,0.0,1.0
2005-04-26,42.95,43.33,42.64,42.84,277000,8.57859028131762,8.65448933386478,8.51667263318704,8.55661950294871,1386842.08125775,0.0,1.0
2005-04-27,42.64,43.28,42.44,42.97,231600,8.51667263318704,8.64450261642437,8.47672576342537,8.58258496829379,1159540.16613463,0.0,1.0
2005-04-28,43.04,43.19,42.0,42.52,359500,8.59656637271037,8.62652652503162,8.38884264994971,8.49270451133004,1799890.71556736,0.0,1.0
2005-04-29,43.75,43.78,42.85,43.1,300500,8.73837776036428,8.74436979082853,8.55861684643679,8.60855043363887,1504498.35890958,0.0,1.0
2005-05-02,44.43,44.48,43.96,44.0,339400,8.87419711755394,8.88418383499436,8.78032197361403,8.78831134756636,1699257.0482992,0.0,1.0
2005-05-03,44.32,44.62,44.05,44.6,244000,8.8682050870897,8.92823355112685,8.81417946945625,8.92423165352438,1219421.50568249,0.08,1.0
2005-05-04,45.3,45.44,44.52,44.52,192900,9.06429806961108,9.09231135282842,8.90822406311447,8.90822406311447,964042.657566195,0.0,1.0
2005-05-05,44.9,45.25,44.45,45.05,392500,8.98426011756154,9.05429332560489,8.8942174215058,9.01427434958012,1961569.43024744,0.0,1.0
2005-05-06,44.54,44.91,44.42,44.79,348400,8.91222596071695,8.98626106636277,8.88821457510208,8.96224968074791,1741173.9859827,0.0,1.0
2005-05-09,44.57,44.71,44.3,44.5,203800,8.91822880712066,8.946242090338,8.86420318948722,8.90422216551199,1018516.81499218,0.0,1.0
2005-05-10,43.94,44.37,43.8,44.37,210300,8.79216903264263,8.87820983109589,8.76415574942529,8.87820983109589,1051001.4042829,0.0,1.0
2005-05-11,43.83,43.97,43.4,43.76,413300,8.770158595829,8.79817187904634,8.68411779737574,8.75615195422033,2065520.11597775,0.0,1.0
2005-05-12,42.96,43.87,42.89,43.71,358400,8.59607605012124,8.77816239103396,8.58206940851257,8.74614721021414,1791150.27719919,0.0,1.0
2005-05-13,42.6,43.05,42.27,43.05,289300,8.52404189327665,8.61408458933239,8.45801058283577,8.61408458933239,1445814.10489321,0.0,1.0
2005-05-16,43.2,43.22,42.62,42.62,156000,8.64409882135097,8.64810071895344,8.52804379087912,8.52804379087912,779630.142977327,0.0,1.0
2005-05-17,43.29,43.4,42.81,43.0,185800,8.66210736056211,8.68411779737574,8.56606181810266,8.60407984532619,928559.490802484,0.0,1.0
2005-05-18,43.41,43.69,43.15,43.27,224900,8.68611874617698,8.74214531261166,8.63409407734477,8.65810546295964,1123966.78945898,0.0,1.0
2005-05-19,43.72,43.95,43.35,43.49,334700,8.74814815901538,8.79416998144386,8.67411305336955,8.70212633658689,1672706.4670161,0.0,1.0
2005-05-20,43.62,43.73,43.4,43.69,137200,8.72813867100299,8.75014910781661,8.68411779737574,8.74214531261166,685674.715490316,0.0,1.0
2005-05-23,43.57,43.8,43.25,43.55,209700,8.7181339269968,8.76415574942529,8.65410356535716,8.71413202939432,1048002.82680991,0.0,1.0
2005-05-24,44.33,44.48,43.59,43.69,207900,8.87020603589093,8.90022026790951,8.72213582459927,8.74214531261166,1039007.09439094,0.0,1.0
2005-05-25,44.52,44.69,44.16,44.38,263500,8.90822406311447,8.94224019273553,8.83618990626988,8.88021077989713,1316875.27355465,0.0,1.0
2005-05-26,44.82,44.83,44.41,44.58,161300,8.96825252715163,8.97025347595287,8.88621362630084,8.9202297559219,806117.57732207,0.0,1.0
2005-05-27,44.44,44.85,44.3,44.65,173300,8.89221647270456,8.97425537355534,8.86420318948722,8.93423639753057,866089.126781864,0.0,1.0
2005-05-31,44.56,44.66,44.47,44.5,410500,8.91622785831942,8.93623734633181,8.89821931910828,8.90422216551199,2051526.75443713,0.0,1.0
2005-06-01,44.51,44.91,44.16,44.56,162500,8.90622311431323,8.98626106636277,8.83618990626988,8.91622785831942,812114.732268049,0.0,1.0
2005-06-02,44.72,44.79,44.43,44.5,179900,8.94824303913924,8.96224968074791,8.89021552390332,8.90422216551199,899073.478984751,0.0,1.0
2005-06-03,45.09,45.3,44.5,44.5,285200,9.02227814478507,9.06429806961108,8.90422216551199,8.90422216551199,1425323.82549445,0.0,1.0
2005-06-06,45.17,45.2,44.64,45.09,138400,9.03828573519498,9.0442885815987,8.93223544872933,9.02227814478507,691671.870436296,0.0,1.0
2005-06-07,45.14,45.39,44.97,45.35,129800,9.03228288879126,9.08230660882223,8.99826675917021,9.07430281361728,648692.25999011,0.0,1.0
2005-06-08,44.98,45.5,44.98,45.35,319800,9.00026770797145,9.10431704563586,9.00026770797145,9.07430281361728,1598241.79310352,0.0,1.0
2005-06-09,46.5,47.0,45.88,47.0,551900,9.30441192575972,9.40445936582165,9.18035310008293,9.40445936582165,2758191.51223838,0.0,1.0
2005-06-10,46.19,46.64,45.89,46.63,226800,9.24238251292132,9.33242520897706,9.18235404888416,9.33042426017582,1133462.28479011,0.0,1.0
2005-06-13,45.85,46.62,45.72,46.23,231300,9.17435025367921,9.32842331137458,9.14833791926311,9.25038630812628,1155951.61583754,0.0,1.0
2005-06-14,45.71,46.1,45.5,45.85,146100,9.14633697046187,9.22437397371018,9.10431704563586,9.17435025367921,730153.614672997,0.0,1.0
2005-06-15,45.47,45.8,45.3,45.55,110700,9.09831419923214,9.16434550967301,9.06429806961108,9.11432178964205,553237.543766603,0.0,1.0
2005-06-16,45.32,45.71,45.18,45.35,216000,9.06829996721356,9.14633697046187,9.04028668399622,9.07430281361728,1079487.8902763,0.0,1.0
2005-06-17,45.15,45.58,45.15,45.55,322800,9.0342838375925,9.12032463604576,9.0342838375925,9.11432178964205,1613234.68046847,0.0,1.0
2005-06-20,45.28,45.47,44.89,45.0,84700,9.06029617200861,9.09831419923214,8.9822591687603,9.00426960557392,423299.186603715,0.0,1.0
2005-06-21,45.0,45.38,44.92,45.25,119600,9.00426960557392,9.08030566002099,8.98826201516401,9.05429332560489,597716.442949284,0.0,1.0
2005-06-22,45.1,45.25,44.6,45.0,154800,9.02427909358631,9.05429332560489,8.92423165352438,9.00426960557392,773632.988031348,0.0,1.0
2005-06-23,45.18,45.63,45.07,45.3,157800,9.04028668399622,9.13032938005196,9.01827624718259,9.06429806961108,788625.875396296,0.0,1.0
2005-06-24,44.64,45.3,44.64,45.0,110800,8.93223544872933,9.06429806961108,8.93223544872933,9.00426960557392,553737.306678768,0.0,1.0
2005-06-27,44.82,44.89,44.47,44.74,98100,8.96825252715163,8.9822591687603,8.89821931910828,8.95224493674172,490267.416833819,0.0,1.0
2005-06-28,44.91,45.31,44.74,45.07,162800,8.98626106636277,9.06629901841232,8.95224493674172,9.01827624718259,813614.021004545,0.0,1.0
2005-06-29,44.61,45.15,44.54,45.06,145100,8.92623260232562,9.0342838375925,8.91222596071695,9.01627529838136,725155.985551347,0.0,1.0
2005-06-30,44.94,45.16,44.55,44.62,379500,8.99226391276649,9.03628478639374,8.91422690951818,8.92823355112685,1896600.251666,0.0,1.0
2005-07-01,45.16,45.26,44.86,44.86,122000,9.03628478639374,9.05629427440613,8.97625632235658,8.97625632235658,609710.752841243,0.0,1.0
2005-07-05,45.49,45.7,44.94,44.94,124400,9.10231609683462,9.14433602166063,8.99226391276649,8.99226391276649,621705.062733202,0.0,1.0
2005-07-06,44.83,45.49,44.64,45.49,273300,8.97025347595287,9.10231609683462,8.93223544872933,9.10231609683462,1365852.03894682,0.0,1.0
2005-07-07,44.89,45.26,44.48,44.72,202900,8.9822591687603,9.05629427440613,8.90022026790951,8.94824303913924,1014018.94878269,0.0,1.0
2005-07-08,44.88,45.0,44.65,44.8,147300,8.98025821995906,9.00426960557392,8.93423639753057,8.96425062954915,736150.769618976,0.0,1.0
2005-07-11,45.22,45.51,45.0,45.0,127400,9.04829047920117,9.10631799443709,9.00426960557392,9.00426960557392,636697.950098151,0.0,1.0
2005-07-12,44.72,45.01,44.33,44.98,187800,8.94824303913924,9.00627055437516,8.87020603589093,9.00026770797145,938554.749045783,0.0,1.0
2005-07-13,44.67,44.99,44.5,44.53,119200,8.93823829513305,9.00226865677269,8.90422216551199,8.91022501191571,595717.391300624,0.0,1.0
2005-07-14,44.38,44.81,44.32,44.7,121900,8.88021077989713,8.96625157835039,8.8682050870897,8.94424114153676,609210.989929078,0.0,1.0
2005-07-15,45.07,45.16,44.15,44.18,257900,9.01827624718259,9.03628478639374,8.83418895746864,8.84019180387235,1288888.55047342,0.0,1.0
2005-07-18,45.0,45.35,44.78,45.07,206800,9.00426960557392,9.07430281361728,8.96024873194667,9.01827624718259,1033509.70235712,0.0,1.0
2005-07-19,43.95,44.05,43.8,43.9,1076800,8.79416998144386,8.81417946945625,8.76415574942529,8.78416523743767,5381447.03819222,0.0,1.0
2005-07-20,43.47,43.84,43.45,43.84,582400,8.69812443898441,8.77215954463024,8.69412254138193,8.77215954463024,2910619.20044869,0.0,1.0
2005-07-21,43.16,43.54,43.06,43.39,592800,8.63609502614601,8.71213108059308,8.61608553813362,8.6821168485745,2962594.54331384,0.0,1.0
2005-07-22,43.1,43.2,43.0,43.16,264900,8.62408933333858,8.64409882135097,8.60407984532619,8.63609502614601,1323871.95432496,0.0,1.0
2005-07-25,43.08,43.3,42.86,43.25,277300,8.6200874357361,8.66410830936335,8.57606656210885,8.65410356535716,1385842.55543342,0.0,1.0
2005-07-26,42.83,43.18,42.66,43.15,224300,8.57006371570514,8.64009692374849,8.53604758608408,8.63409407734477,1120968.21198599,0.0,1.0
2005-07-27,43.65,43.71,42.7,42.95,348000,8.73414151740671,8.74614721021414,8.54405138128903,8.59407510132,1739174.93433404,0.0,1.0
2005-07-28,43.6,43.73,43.38,43.6,180900,8.72413677340051,8.75014910781661,8.68011589977326,8.72413677340051,904071.108106401,0.0,1.0
2005-07-29,43.32,43.9,43.28,43.5,253500,8.66811020696583,8.78416523743767,8.66010641176088,8.70412728538813,1266898.98233816,0.0,1.0
2005-08-01,43.24,43.3,42.89,43.2,195200,8.66811020696583,8.68013811197087,8.59794742776976,8.66009160362914,973735.658461878,0.08,1.0
2005-08-02,43.91,44.12,43.26,43.35,287600,8.80242181285545,8.84451948037309,8.67211950863418,8.69016136614174,1434663.80826658,0.0,1.0
2005-08-03,43.94,44.13,43.71,43.71,258100,8.80843576535797,8.84652413120726,8.76232879617198,8.76232879617198,1287506.01152157,0.0,1.0
2005-08-04,43.45,43.92,43.38,43.9,135200,8.71020787448347,8.80442646368962,8.69617531864426,8.80041716202127,674431.665082203,0.0,1.0
2005-08-05,43.0,43.4,42.9,43.4,182100,8.61999858694567,8.7001846203126,8.59995207860393,8.7001846203126,908387.619907316,0.0,1.0
2005-08-08,42.8,43.09,42.63,43.0,225200,8.5799055702622,8.63804044445323,8.54582650608125,8.61999858694567,1123387.65515172,0.0,1.0
2005-08-09,42.8,42.9,42.61,42.8,291200,8.5799055702622,8.59995207860393,8.5418172044129,8.5799055702622,1452622.04786936,0.0,1.0
2005-08-10,43.02,43.09,42.76,42.9,449000,8.62400788861402,8.63804044445323,8.57188696692551,8.59995207860393,2239791.55045791,0.0,1.0
2005-08-11,43.4,43.47,42.86,43.02,229900,8.7001846203126,8.71421717615182,8.59193347526724,8.62400788861402,1146833.13463312,0.0,1.0
2005-08-12,43.45,43.46,42.81,43.25,221800,8.71020787448347,8.71221252531764,8.58191022109637,8.6701148578,1106427.09552687,0.0,1.0
2005-08-15,43.66,43.8,43.26,43.42,110800,8.75230554200111,8.78037065367954,8.67211950863418,8.70419392198095,552714.707774468,0.0,1.0
2005-08-16,43.92,43.96,43.44,43.5,235800,8.80442646368962,8.81244506702632,8.7082032236493,8.72023112865434,1176264.69398213,0.0,1.0
2005-08-17,43.81,44.1,43.65,44.1,241700,8.78237530451372,8.84051017870474,8.75030089116694,8.84051017870474,1205696.25333113,0.0,1.0
2005-08-18,43.88,43.9,43.4,43.83,84300,8.79640786035293,8.80041716202127,8.7001846203126,8.78638460618206,420522.110698444,0.0,1.0
2005-08-19,44.38,44.39,43.7,43.88,383600,8.8966404020616,8.89864505289577,8.76032414533781,8.79640786035293,1913550.19767406,0.0,1.0
2005-08-22,44.6,44.6,44.26,44.3,150300,8.94074272041341,8.94074272041341,8.87258459205152,8.88060319538821,749756.503416088,0.0,1.0
2005-08-23,44.6,44.75,44.35,44.75,243100,8.94074272041341,8.97081248292601,8.89062644955908,8.97081248292601,1212680.01317665,0.0,1.0
2005-08-24,44.76,45.01,44.6,44.7,349100,8.97281713376019,9.02293340461452,8.94074272041341,8.96078922875515,1741450.40148075,0.0,1.0
2005-08-25,45.63,45.66,44.75,44.87,372500,9.14722175633328,9.15323570883579,8.97081248292601,8.9948682929361,1858178.95889882,0.0,1.0
2005-08-26,45.43,45.8,44.75,45.8,278500,9.10712873964981,9.18130082051422,8.97081248292601,9.18130082051422,1389269.36927066,0.0,1.0
2005-08-29,46.75,46.9,45.45,45.45,516000,9.3717426497607,9.4018124122733,9.11113804131815,9.11113804131815,2574014.34306521,0.0,1.0
2005-08-30,46.47,46.79,46.18,46.5,362900,9.31561242640384,9.37976125309739,9.25747755221281,9.32162637890636,1810290.31995807,0.0,1.0
2005-08-31,47.47,47.47,46.5,46.5,325000,9.51607750982118,9.51607750982118,9.32162637890636,9.32162637890636,1621229.96413991,0.0,1.0
2005-09-01,47.14,47.89,47.0,47.75,410100,9.44992403229346,9.60027284485647,9.42185892061503,9.57220773317804,2045742.79475008,0.0,1.0
2005-09-02,47.25,47.28,46.78,47.2,213400,9.47197519146937,9.47798914397189,9.37775660226322,9.4619519372985,1064524.53645371,0.0,1.0
2005-09-06,48.21,49.27,48.08,48.5,606100,9.66442167155002,9.8769146599724,9.63836121070576,9.72255654574104,3023469.17312369,0.0,1.0
2005-09-07,48.11,48.71,47.93,48.21,523600,9.64437516320828,9.76465421325869,9.60829144819316,9.66442167155002,2611926.18222664,0.0,1.0
2005-09-08,48.13,48.42,47.89,48.17,212700,9.64838446487663,9.70651933906766,9.60027284485647,9.65640306821332,1061032.65653095,0.0,1.0
2005-09-09,49.06,49.59,48.09,48.28,434400,9.83481699245476,9.94106348666595,9.64036586153994,9.67845422738923,2166960.91206885,0.0,1.0
2005-09-12,49.86,49.93,48.9,48.96,358600,9.99518905918863,10.0092216150278,9.80274257910798,9.81477048411302,1788840.20043253,0.0,1.0
2005-09-13,49.55,49.94,49.44,49.94,213100,9.93304488332925,10.011226265862,9.91099372415334,10.011226265862,1063028.01648681,0.0,1.0
2005-09-14,48.75,49.58,48.67,49.52,232600,9.77267281659538,9.93905883583177,9.75663560992199,9.92703093082673,1160301.81433521,0.0,1.0
2005-09-15,48.91,49.01,48.47,48.76,225100,9.80474722994215,9.82479373828389,9.71654259323852,9.77467746742955,1122888.81516275,0.0,1.0
2005-09-16,48.61,49.1,48.32,48.91,602100,9.74460770491695,9.84283559579145,9.68647283072592,9.80474722994215,3003515.57356505,0.0,1.0
2005-09-19,49.0,49.06,48.3,48.74,275000,9.82278908744972,9.83481699245476,9.68246352905757,9.77066816576121,1371809.96965685,0.0,1.0
2005-09-20,48.83,49.59,48.62,49.1,365300,9.78871002326877,9.94106348666595,9.74661235575113,9.84283559579145,1822262.47969326,0.0,1.0
2005-09-21,49.44,49.6,48.52,48.65,407400,9.91099372415334,9.94306813750012,9.72656584740939,9.75262630825365,2032274.115048,0.0,1.0
2005-09-22,49.91,50.2,49.43,49.43,348700,10.0052123133595,10.0633471875505,9.90898907331917,9.90898907331917,1739455.04152488,0.0,1.0
2005-09-23,50.28,50.77,49.8,49.9,445600,10.0793843942239,10.1776122850984,9.98316115418359,10.0032076625253,2222830.99083306,0.0,1.0
2005-09-26,49.67,50.61,49.4,50.38,243500,9.95710069333933,10.1455378717516,9.90297512081665,10.0994309025656,1214675.37313252,0.0,1.0
2005-09-27,49.26,49.99,48.91,49.91,403600,9.87491000913822,10.0212495200329,9.80474722994215,10.0052123133595,2013318.19546729,0.0,1.0
2005-09-28,49.2,49.6,48.75,49.45,150800,9.86288210413318,9.94306813750012,9.77267281659538,9.91299837498752,752250.703360918,0.0,1.0
2005-09-29,49.77,49.77,48.8,49.18,126000,9.97714720168107,9.97714720168107,9.78269607076625,9.85887280246484,628538.386097319,0.0,1.0
2005-09-30,49.69,49.7,49.05,49.7,193600,9.96110999500768,9.96311464584185,9.83281234162058,9.96311464584185,965754.21863842,0.0,1.0
2005-10-03,49.8,49.87,49.18,49.67,254700,9.98316115418359,9.9971937100228,9.85887280246484,9.95710069333933,1270545.45189672,0.0,1.0
2005-10-04,50.55,50.65,49.72,49.76,255900,10.1335099667466,10.1535564750883,9.9671239475102,9.97514255084689,1276531.53176432,0.0,1.0
2005-10-05,50.46,51.0,50.25,50.5,221400,10.115468109239,10.2237192542844,10.0733704417214,10.1234867125757,1104431.73557101,0.0,1.0
2005-10-06,50.55,50.63,50.2,50.46,212700,10.1335099667466,10.14954717342,10.0633471875505,10.115468109239,1061032.65653095,0.0,1.0
2005-10-07,50.25,50.61,50.02,50.55,156800,10.0733704417214,10.1455378717516,10.0272634725354,10.1335099667466,782181.102698885,0.0,1.0
2005-10-10,50.49,50.85,50.25,50.25,161600,10.1214820617416,10.1936494917718,10.0733704417214,10.0733704417214,806125.422169256,0.0,1.0
2005-10-11,50.7,50.99,50.52,50.58,250800,10.1635797292592,10.2217146034502,10.1274960142441,10.1395239192491,1251090.69232704,0.0,1.0
2005-10-12,50.6,51.15,50.32,50.75,310500,10.1435332209175,10.253789016797,10.0874029975606,10.1736029834301,1548898.16573982,0.0,1.0
2005-10-13,50.56,50.57,49.8,50.4,331700,10.1355146175808,10.1375192684149,9.98316115418359,10.103440204234,1654652.24340064,0.0,1.0
2005-10-14,51.36,51.63,50.76,50.91,522400,10.2958866843146,10.3500122568373,10.1756076342642,10.2056773967768,2605940.10235905,0.0,1.0
2005-10-17,49.97,51.48,49.82,51.36,833500,10.0172402183645,10.3199424943247,9.98717045585193,10.2958866843146,4157831.30803268,0.0,1.0
2005-10-18,50.19,50.43,47.69,49.0,645700,10.0613425367164,10.1094541567365,9.560179828173,9.82278908744972,3221009.80875426,0.0,1.0
2005-10-19,51.37,51.58,50.04,50.05,470400,10.2978913351488,10.3399890026665,10.0312727742037,10.0332774250379,2346543.30809666,0.0,1.0
2005-10-20,52.3,52.4,51.52,51.52,539100,10.4843238627269,10.5043703710687,10.3279610976614,10.3279610976614,2689246.3805164,0.0,1.0
2005-10-21,52.63,53.13,52.3,52.3,389800,10.5504773402547,10.6507098819633,10.4843238627269,10.4843238627269,1944478.27698995,0.0,1.0
2005-10-24,54.08,54.08,52.97,53.25,357400,10.8411517112098,10.8411517112098,10.6186354686166,10.6747656919734,1782854.12056494,0.0,1.0
2005-10-25,53.56,54.34,53.16,54.22,412400,10.7369098678328,10.8932726328983,10.6567238344659,10.8692168228882,2057216.1144963,0.0,1.0
2005-10-26,54.34,54.91,53.31,53.31,410200,10.8932726328983,11.0075377304462,10.6867935969785,10.6867935969785,2046241.63473905,0.0,1.0
2005-10-27,53.49,54.49,53.19,54.24,370600,10.7228773119936,10.9233423954109,10.6627377869684,10.8732261245566,1848700.99910846,0.0,1.0
2005-10-28,53.05,53.71,52.71,53.5,567900,10.6346726752899,10.7669796303454,10.5665145469281,10.7248819628277,2832912.29733864,0.0,1.0
2005-10-31,54.33,55.35,53.1,53.1,930600,10.9113144904059,11.116165231805,10.6642885963658,10.6642885963658,4633676.17572163,0.1,1.0
2005-11-01,54.89,55.1,53.81,54.32,421300,11.0237815641152,11.0659567167562,10.8068807791044,10.9093061498039,2097751.74385507,0.0,1.0
2005-11-02,55.73,55.88,54.88,54.89,726000,11.1924821746792,11.2226072837085,11.0217732235132,11.0237815641152,3614924.67609489,0.0,1.0
2005-11-03,53.89,55.12,51.37,51.37,676600,10.82294750392,11.0699733979601,10.316845672228,10.316845672228,3368950.46259752,0.0,1.0
2005-11-04,53.8,53.91,52.65,53.88,520100,10.8048724385024,10.8269641851239,10.5739132692779,10.820939163318,2589700.1708498,0.0,1.0
2005-11-07,54.59,54.9,53.95,54.4,280500,10.9635313460566,11.0257899047171,10.8349975475317,10.9253728746195,1396675.44303667,0.0,1.0
2005-11-08,55.18,55.32,53.64,53.79,265400,11.0820234415718,11.1101402099991,10.7727389888712,10.8028640979005,1321488.99316196,0.0,1.0
2005-11-09,54.94,55.55,54.8,55.23,176200,11.033823267125,11.156332043844,11.0057064986976,11.0920651445816,877341.223041209,0.0,1.0
2005-11-10,55.61,55.64,54.65,55.05,161500,11.1683820874558,11.1744071092616,10.9755813896683,11.0559150137464,804146.467202924,0.0,1.0
2005-11-11,55.55,55.84,55.33,55.83,174200,11.156332043844,11.2145739213006,11.1121485506011,11.2125655806987,867382.752859136,0.0,1.0
2005-11-14,57.1,57.14,55.46,55.46,719500,11.4676248371466,11.4756581995544,11.1382569784265,11.1382569784265,3582559.64800314,0.0,1.0
2005-11-15,56.14,57.24,55.81,57.1,313600,11.2748241393592,11.4957416055739,11.2085488994948,11.4676248371466,1561488.12455008,0.0,1.0
2005-11-16,56.02,56.39,55.36,56.39,238300,11.2507240521358,11.325032654408,11.1181735724069,11.325032654408,1186551.72219478,0.0,1.0
2005-11-17,56.8,56.9299,56.12,56.18,206100,11.4073746190881,11.4334629635074,11.2708074581553,11.282857501767,1026220.3522633,0.0,1.0
2005-11-18,57.03,57.22,56.53,56.8,194400,11.453566452933,11.49172492437,11.3531494228353,11.4073746190881,967963.301698133,0.0,1.0
2005-11-21,57.16,57.16,55.93,56.83,250200,11.4796748807583,11.4796748807583,11.2326489867182,11.4133996408939,1245804.61977816,0.0,1.0
2005-11-22,57.61,57.78,56.6,56.6,227400,11.5700502078462,11.6041919980794,11.367207807049,11.367207807049,1132278.05970245,0.0,1.0
2005-11-23,57.8,58.14,57.45,57.61,201500,11.6082086792833,11.6764922597496,11.5379167582149,11.5700502078462,1003315.87084452,0.0,1.0
2005-11-25,57.9,58.0,57.7,57.95,73900,11.6282920853028,11.6483754913223,11.5881252732637,11.6383337883125,367965.473227841,0.0,1.0
2005-11-28,57.82,58.34,57.68,58.34,174700,11.6122253604872,11.7166590717887,11.5841085920598,11.7166590717887,869872.370404651,0.0,1.0
2005-11-29,28.71,29.3,28.54,29.09,311150,11.5318917364091,11.7688759274394,11.4636081559427,11.6845256221574,774644.499288516,0.0,2.0
2005-11-30,29.18,29.61,28.74,28.91,855100,11.7206757529926,11.8933930447605,11.5439417800208,11.6122253604872,2128871.96317406,0.0,1.0
2005-12-01,29.51,29.8,29.33,29.35,821200,11.8532262327214,11.9697099876346,11.7809259710511,11.788959333459,2044473.92838095,0.0,1.0
2005-12-02,29.81,29.88,28.29,29.51,654600,11.9737266688385,12.0018434372659,11.3631911258451,11.8532262327214,1629703.64529733,0.0,1.0
2005-12-05,30.03,30.4,29.82,29.82,691800,12.0620936553244,12.2107108598689,11.9777433500425,11.9777433500425,1722317.41799067,0.0,1.0
2005-12-06,29.66,30.4,29.57,30.2,521800,11.91347645078,12.2107108598689,11.8773263199448,12.1303772357908,1299082.43525228,0.0,1.0
2005-12-07,29.56,29.8,29.37,29.69,249600,11.8733096387409,11.9697099876346,11.7969926958668,11.9255264943917,621408.539361769,0.0,1.0
2005-12-08,29.11,29.61,28.9,29.56,613800,11.6925589845653,11.8933930447605,11.6082086792833,11.8733096387409,1528127.24944011,0.0,1.0
2005-12-09,29.54,29.81,28.82,29.15,520100,11.8652762763331,11.9737266688385,11.576075229652,11.7086257093809,1294850.0854249,0.0,1.0
2005-12-12,29.47,29.71,29.42,29.71,665400,11.8371595079058,11.9335598567995,11.8170761018863,11.9335598567995,1656591.51478894,0.0,1.0
2005-12-13,29.39,29.6,29.29,29.42,625500,11.8050260582746,11.8893763635566,11.7648592462355,11.8170761018863,1557255.77472269,0.0,1.0
2005-12-14,30.18,30.3,29.39,29.39,389700,12.122343873383,12.1705440478299,11.8050260582746,11.8050260582746,970203.957489106,0.0,1.0
2005-12-15,29.92,30.19,29.74,30.18,409600,12.0179101620815,12.1263605545869,11.9456099004112,12.122343873383,1019747.34664495,0.0,1.0
2005-12-16,30.3,30.32,29.92,29.94,425700,12.1705440478299,12.1785774102377,12.0179101620815,12.0259435244893,1059830.18912782,0.0,1.0
2005-12-19,30.32,30.54,30.09,30.4,456600,12.1785774102377,12.2669443967236,12.0861937425479,12.2107108598689,1136759.37128438,0.0,1.0
2005-12-20,30.3,30.49,30.2,30.32,230800,12.1705440478299,12.246860990704,12.1303772357908,12.1785774102377,574603.729505991,0.0,1.0
2005-12-21,30.49,30.74,30.28,30.34,273600,12.246860990704,12.3472780208016,12.1625106854221,12.1866107726455,681159.360454247,0.0,1.0
2005-12-22,30.55,30.7,30.31,30.69,297700,12.2709610779275,12.331211295986,12.1745607290338,12.3271946147821,741159.143301272,0.0,1.0
2005-12-23,30.95,31.1,30.56,30.6,384300,12.4316283260836,12.4918785441422,12.2749777591314,12.291044483947,956760.0227433,0.0,1.0
2005-12-27,31.24,31.9,30.97,31.08,697300,12.5481120809969,12.8132130404545,12.4396616884914,12.4838451817344,1736010.31449102,0.0,1.0
2005-12-28,31.12,31.46,31.0,31.43,460600,12.49991190655,12.6364790674828,12.4517117321032,12.624429023871,1146717.84146647,0.0,1.0
2005-12-29,30.75,31.15,30.68,31.0,347000,12.3512947020055,12.5119619501617,12.3231779335782,12.4517117321032,863897.288295409,0.0,1.0
2005-12-30,30.54,30.58,30.0,30.51,449800,12.2669443967236,12.2830111215392,12.0500436117127,12.2548943531118,1119829.97197485,0.0,1.0
2006-01-03,30.94,31.0,30.49,30.79,820100,12.4276116448797,12.4517117321032,12.246860990704,12.3673614268212,2041735.34908088,0.0,1.0
2006-01-04,31.24,31.24,30.86,30.94,699000,12.5481120809969,12.5481120809969,12.3954781952485,12.4276116448797,1740242.6643184,0.0,1.0
2006-01-05,31.48,31.56,31.05,31.25,562700,12.6445124298906,12.6766458795218,12.4717951381227,12.5521287622008,1400907.79286404,0.0,1.0
2006-01-06,30.63,31.45,30.02,31.4,958600,12.3030945275587,12.6324623862788,12.0580769741205,12.6123789802593,2386547.37913538,0.0,1.0
2006-01-09,31.05,31.1,30.57,30.58,554600,12.4717951381227,12.4918785441422,12.2789944403353,12.2830111215392,1380741.89074533,0.0,1.0
2006-01-10,31.17,31.22,30.58,30.95,335000,12.5199953125695,12.540078718589,12.2830111215392,12.4316283260836,834021.877749168,0.0,1.0
2006-01-11,31.28,31.42,30.93,31.23,330100,12.5641788058125,12.6204123426671,12.4235949636758,12.544095399793,821822.751776117,0.0,1.0
2006-01-12,30.84,31.6,30.5,31.35,840900,12.3874448328407,12.6927126043374,12.2508776719079,12.5922955742398,2093519.39402768,0.0,1.0
2006-01-13,30.43,30.83,30.28,30.64,481300,12.2227609034806,12.3834281516368,12.1625106854221,12.3071112087626,1198252.92465873,0.0,1.0
2006-01-17,29.94,30.24,29.7501,30.18,636600,12.0259435244893,12.1464439606064,11.9496667484272,12.122343873383,1584890.52947797,0.0,1.0
2006-01-18,29.7,29.95,29.18,29.61,812000,11.9295431755956,12.0299602056932,11.7206757529926,11.8933930447605,2021569.44696216,0.0,1.0
2006-01-19,29.86,30.06,29.52,29.52,836100,11.9938100748581,12.0741436989362,11.8572429139253,11.8572429139253,2081569.22980918,0.0,1.0
2006-01-20,29.35,30.01,29.35,30.01,592700,11.788959333459,12.0540602929166,11.788959333459,12.0540602929166,1475596.31922964,0.0,1.0
2006-01-23,28.91,29.49,28.85,29.49,590700,11.6122253604872,11.8451928703136,11.5881252732637,11.8451928703136,1470617.0841386,0.0,1.0
2006-01-24,28.22,28.92,28.08,28.86,1416800,11.3350743574178,11.6162420416911,11.2788408205631,11.5921419544676,3527290.13849259,0.0,1.0
2006-01-25,28.47,28.74,28.0,28.33,1162600,11.4354913875154,11.5439417800208,11.2467073709319,11.3792578506607,2894429.35842143,0.0,1.0
2006-01-26,29.15,29.24,28.46,28.46,588400,11.7086257093809,11.744775840216,11.4314747063115,11.4314747063115,1464890.96378391,0.0,1.0
2006-01-27,29.39,29.47,29.0308,29.14,442800,11.8050260582746,11.8371595079058,11.6607468694303,11.704609028177,1102402.64915621,0.0,1.0
2006-01-30,28.83,29.4,28.83,29.36,345100,11.5800919108559,11.8090427394785,11.5800919108559,11.7929760146629,859167.01495892,0.0,1.0
2006-01-31,28.73,28.89,28.41,28.67,332400,11.5399250988169,11.6041919980794,11.411391300292,11.5158250115935,827548.872130814,0.0,1.0
2006-02-01,28.93,29.1,28.6,28.67,599100,11.620258722895,11.6885423033614,11.4877082431661,11.5158250115935,1491529.87152097,0.0,1.0
2006-02-02,28.14,28.83,28.09,28.83,647200,11.3029409077865,11.5800919108559,11.282857501767,11.5800919108559,1611280.47546049,0.0,1.0
2006-02-03,28.27,28.47,27.86,28.14,278000,11.3551577634373,11.4354913875154,11.1904738340772,11.3029409077865,692113.677654532,0.0,1.0
2006-02-06,28.38,28.59,28.13,28.18,291200,11.4194246626998,11.5039235766944,11.3188307174681,11.3389495065144,723701.608802956,0.05,1.0
2006-02-07,28.25,28.59,28.04,28.38,284700,11.3671158111793,11.5039235766944,11.2826168971847,11.4194246626998,707547.555035035,0.0,1.0
2006-02-08,28.48,28.55,28.23,28.38,225200,11.4596622407924,11.4878285454573,11.3590682955608,11.4194246626998,559675.832082509,0.0,1.0
2006-02-09,28.51,29.11,28.41,28.6,487500,11.4717335142202,11.7131589827763,11.4314959361276,11.5079473345036,1211554.03259424,0.0,1.0
2006-02-10,29.67,30.24,29.0,29.05,998400,11.9384894200952,12.1678436152234,11.6688976468743,11.6890164359207,2481262.658753,0.0,1.0
2006-02-13,29.09,29.55,28.92,29.42,520500,11.7051114671577,11.890204326384,11.6367075844002,11.8378954748635,1293566.92095447,0.0,1.0
2006-02-14,29.5,29.62,29.18,29.29,295600,11.8700855373377,11.9183706310489,11.7413252874411,11.7855866233431,734636.66058432,0.0,1.0
2006-02-15,30.66,30.85,29.69,29.69,674900,12.3368414432126,12.4132928415887,11.9465369357137,11.9465369357137,1677287.82891868,0.0,1.0
2006-02-16,30.98,30.98,30.51,30.66,358900,12.4656016931092,12.4656016931092,12.2764850760736,12.3368414432126,891952.29189348,0.0,1.0
2006-02-17,31.41,31.65,30.82,30.99,622700,12.6386232789077,12.7351934663301,12.4012215681609,12.4696254509185,1547558.35096704,0.0,1.0
2006-02-21,30.76,31.5,30.6999,31.4,260400,12.3770790213053,12.6748370991911,12.3528962368716,12.6345995210984,647156.246333415,0.0,1.0
2006-02-22,31.27,31.44,30.86,30.89,277000,12.5822906695779,12.6506945523355,12.417316599398,12.4293878728258,688411.214417651,0.0,1.0
2006-02-23,31.0,31.31,30.82,31.17,709500,12.4736492087277,12.598385700815,12.4012215681609,12.5420530914853,1763277.09974485,0.0,1.0
2006-02-24,31.25,31.32,30.74,30.8,367100,12.5742431539594,12.6024094586243,12.3690315056868,12.3931740525424,912331.252031476,0.0,1.0
2006-02-27,31.5,31.6,31.1,31.2,214900,12.6748370991911,12.7150746772837,12.5138867868204,12.5541243649131,534077.869957951,0.0,1.0
2006-02-28,31.27,31.53,31.0,31.4,190500,12.5822906695779,12.6869083726189,12.4736492087277,12.6345995210984,473438.037352211,0.0,1.0
2006-03-01,32.06,32.19,31.22,31.3,465900,12.90016753651,12.9524763880305,12.5621718805316,12.5943619430057,1157872.86930391,0.0,1.0
2006-03-02,31.86,32.1,31.57,32.0,319500,12.8196923803247,12.9162625677471,12.7030034038559,12.8760249896544,794033.873669454,0.0,1.0
2006-03-03,32.44,32.63,31.79,31.8,522300,13.0530703332622,13.1295217316382,12.7915260756598,12.7955498334691,1298040.35122865,0.0,1.0
2006-03-06,32.4,32.71,32.2,32.39,381700,13.0369753020251,13.1617117941124,12.9565001458398,13.0329515442158,948615.742033273,0.0,1.0
2006-03-07,32.32,32.35,31.91,32.15,490400,13.004785239551,13.0168565129788,12.839811169371,12.9363813567934,1218761.22581377,0.0,1.0
2006-03-08,32.66,32.75,32.08,32.24,382200,13.141593005066,13.1778068253494,12.9082150521286,12.9725951770768,949858.361553886,0.0,1.0
2006-03-09,32.46,32.91,32.42,32.74,324200,13.0611178488807,13.2421869502977,13.0450228176436,13.1737830675402,805714.497163184,0.0,1.0
2006-03-10,32.63,32.8,32.33,32.5,318900,13.1295217316382,13.1979256143958,13.0088089973602,13.0772128801178,792542.730244726,0.0,1.0
2006-03-13,32.46,32.91,32.42,32.67,412600,13.0611178488807,13.2421869502977,13.0450228176436,13.1456167628753,1025409.62840694,0.0,1.0
2006-03-14,32.34,32.4,31.85,32.33,727200,13.0128327551695,13.0369753020251,12.8156686225154,13.0088089973602,1807265.83077442,0.0,1.0
2006-03-15,32.33,32.49,32.2,32.44,417000,13.0088089973602,13.0731891223085,12.9565001458398,13.0530703332622,1036344.6801883,0.0,1.0
2006-03-16,32.14,32.39,32.11,32.35,337200,12.9323575989842,13.0329515442158,12.9202863255564,13.0168565129788,838022.604699027,0.0,1.0
2006-03-17,31.98,32.13,31.85,32.08,673600,12.8679774740359,12.9283338411749,12.8156686225154,12.9082150521286,1674057.01816508,0.0,1.0
2006-03-20,32.1,32.3,31.98,32.28,640200,12.9162625677471,12.9967377239324,12.8679774740359,12.9886902083139,1591050.03418837,0.0,1.0
2006-03-21,32.01,32.17,31.88,32.05,376200,12.8800487474637,12.944428872412,12.8277398959432,12.8961437787008,934946.927306568,0.0,1.0
2006-03-22,32.36,32.43,31.99,32.01,287600,13.020880270788,13.0490465754529,12.8720012318452,12.8800487474637,714754.748254572,0.0,1.0
2006-03-23,31.72,32.4,31.54,32.15,481100,12.7633597709949,13.0369753020251,12.6909321304281,12.9363813567934,1195648.50273044,0.0,1.0
2006-03-24,31.86,31.88,31.61,31.72,324600,12.8196923803247,12.8277398959432,12.719098435093,12.7633597709949,806708.59277967,0.0,1.0
2006-03-27,32.03,32.16,31.85,31.88,229400,12.8880962630822,12.9404051146027,12.8156686225154,12.8277398959432,570113.836055628,0.0,1.0
2006-03-28,32.34,32.53,31.73,32.03,344100,13.0128327551695,13.0892841535456,12.7673835288042,12.8880962630822,855170.754083441,0.0,1.0
2006-03-29,32.93,33.169,32.44,32.44,435300,13.2502344659163,13.3464022775577,13.0530703332622,13.0530703332622,1081824.55464261,0.0,1.0
2006-03-30,32.8,33.1,32.72,33.05,259500,13.1979256143958,13.3186383486738,13.1657355519216,13.2985195596275,644919.531196317,0.0,1.0
2006-03-31,33.2,33.23,32.69,32.75,464200,13.3588759267665,13.3709472001943,13.1536642784938,13.1778068253494,1153647.96293383,0.0,1.0
2006-04-03,33.24,33.45,33.1,33.2,831300,13.3749709580035,13.4594698719981,13.3186383486738,13.3588759267665,2065979.21496532,0.0,1.0
2006-04-04,33.51,33.55,33.21,33.23,216500,13.4836124188537,13.4997074500908,13.3628996845757,13.3709472001943,538054.252423904,0.0,1.0
2006-04-05,33.68,33.72,33.5,33.51,290100,13.5520163016113,13.5681113328483,13.4795886610445,13.4836124188537,720967.845857616,0.0,1.0
2006-04-06,34.18,34.33,33.65,33.68,487600,13.7532041920746,13.8135605592136,13.5399450281835,13.5520163016113,1211802.55649836,0.0,1.0
2006-04-07,34.0,34.32,33.81,34.18,305300,13.6807765515078,13.8095368014044,13.6043251531318,13.7532041920746,758743.479284147,0.0,1.0
2006-04-10,33.81,33.92,33.1,33.55,593400,13.6043251531318,13.6485864890337,13.3186383486738,13.4997074500908,1474740.84705932,0.0,1.0
2006-04-11,32.92,33.87,32.8,33.8,408600,13.246210708107,13.6284676999874,13.1979256143958,13.6003013953225,1015468.67224206,0.0,1.0
2006-04-12,33.23,33.37,32.8,32.88,283900,13.3709472001943,13.427279809524,13.1979256143958,13.2301156768699,705559.363802058,0.0,1.0
2006-04-13,33.64,33.78,33.0,33.23,305800,13.5359212703742,13.5922538797039,13.2784007705811,13.3709472001943,759986.098804756,0.0,1.0
2006-04-17,34.16,34.17,33.63,33.64,340600,13.7451566764561,13.7491804342654,13.5318975125649,13.5359212703742,846472.417439174,0.0,1.0
2006-04-18,34.79,34.83,34.15,34.15,440300,13.9986534184399,14.014748449677,13.7411329186468,13.7411329186468,1094250.74984871,0.0,1.0
2006-04-19,34.93,34.96,34.6,34.8,418000,14.0549860277697,14.0670573011975,13.9222020200638,14.0026771762492,1038829.91922952,0.0,1.0
2006-04-20,35.08,35.16,34.6407,34.9,259400,14.1153423949087,14.1475324573828,13.9385787143476,14.0429147543419,644671.007292194,0.0,1.0
2006-04-21,35.23,35.25,34.85,35.25,306300,14.1756987620477,14.1837462776662,14.0227959652955,14.1837462776662,761228.718325363,0.0,1.0
2006-04-24,34.56,35.159,34.44,35.15,503900,13.9061069888268,14.1471300816019,13.8578218951156,14.1435086995735,1252311.95287023,0.0,1.0
2006-04-25,31.9,34.57,31.76,34.57,1613300,12.8357874115617,13.910130746636,12.779454802232,13.910130746636,4009436.14519855,0.0,1.0
2006-04-26,31.09,31.97,30.98,31.75,1077300,12.5098630290111,12.8639537162266,12.4656016931092,12.7754310444227,2677348.01910518,0.0,1.0
2006-04-27,31.11,31.5,30.8,30.87,524700,12.5179105446297,12.6748370991911,12.3931740525424,12.4213403572072,1304004.92492758,0.0,1.0
2006-04-28,31.23,31.71,30.46,30.46,509400,12.5661956383409,12.7593360131857,12.2563662870273,12.2563662870273,1265980.76759693,0.0,1.0
2006-05-01,30.85,31.89,30.69,31.89,502300,12.4132928415887,12.8317636537525,12.3489127166404,12.8317636537525,1248335.57040428,0.0,1.0
2006-05-02,30.81,31.05,30.76,30.85,416300,12.3971978103516,12.4937679977741,12.3770790213053,12.4132928415887,1034605.01285945,0.0,1.0
2006-05-03,30.63,31.0,30.56,30.83,465200,12.3247701697848,12.4736492087277,12.29660386512,12.4052453259702,1156133.20197506,0.0,1.0
2006-05-04,30.37,30.74,30.36,30.65,326400,12.2201524667439,12.3690315056868,12.2161287089346,12.3328176854034,811182.023053865,0.0,1.0
2006-05-05,30.84,31.03,30.51,30.55,532900,12.4092690837794,12.4857204821555,12.2764850760736,12.2925801073107,1324383.88506558,0.0,1.0
2006-05-08,30.98,31.09,30.84,30.84,297500,12.4656016931092,12.5098630290111,12.4092690837794,12.4092690837794,739358.614762637,0.0,1.0
2006-05-09,30.96,31.07,30.81,30.9,284800,12.4575541774907,12.5018155133926,12.3971978103516,12.433411630635,707796.078939154,0.0,1.0
2006-05-10,31.36,31.36,30.8,30.86,434100,12.6185044898613,12.6185044898613,12.3931740525424,12.417316599398,1078842.26779315,0.0,1.0
2006-05-11,31.42,32.29,31.4,31.5,687300,12.6426470367169,12.9927139661232,12.6345995210984,12.6748370991911,1708104.79302979,0.0,1.0
2006-05-12,31.24,31.61,31.14,31.25,431300,12.5903381851965,12.7394555068521,12.5500362063706,12.594368383079,1070170.77713149,0.05,1.0
2006-05-15,30.99,31.38,30.9,31.34,426800,12.4895832381318,12.6467609555527,12.4533114571886,12.6306401640223,1059005.07229242,0.0,1.0
2006-05-16,30.77,31.03,30.7,30.95,465000,12.400918884715,12.5057040296622,12.3727074995369,12.4734624466015,1153789.50003743,0.0,1.0
2006-05-17,30.09,30.75,30.02,30.54,456300,12.1268654286992,12.3928584889498,12.0986540435211,12.3082243334155,1132202.47068189,0.0,1.0
2006-05-18,30.05,30.5,30.01,30.26,389100,12.1107446371688,12.2921035418852,12.0946238456385,12.1953787927031,965461.278418419,0.0,1.0
2006-05-19,30.19,30.62,29.95,30.12,249900,12.167167407525,12.3404659164762,12.070442658343,12.1389560223469,620068.808729794,0.0,1.0
2006-05-22,30.23,30.37,29.96,29.97,370700,12.1832881990553,12.2397109694115,12.0744728562255,12.0785030541081,919805.951965327,0.0,1.0
2006-05-23,30.1,30.52,30.04,30.29,279900,12.1308956265817,12.3001639376503,12.1067144392862,12.2074693863509,694506.840990275,0.0,1.0
2006-05-24,30.81,30.89,30.1,30.1,664300,12.4170396762453,12.449281259306,12.1308956265817,12.1308956265817,1648306.16102121,0.0,1.0
2006-05-25,30.5,31.1,30.3,30.91,505900,12.2921035418852,12.5339154148403,12.2114995842334,12.4573416550711,1255273.35068588,0.0,1.0
2006-05-26,30.5,30.71,30.33,30.65,492100,12.2921035418852,12.3767376974194,12.2235901778812,12.3525565101239,1221031.85584606,0.0,1.0
2006-05-30,30.49,30.88,30.33,30.53,705000,12.2880733440026,12.4452510614234,12.2235901778812,12.3041941355329,1749293.75812126,0.0,1.0
2006-05-31,30.47,30.99,30.19,30.62,2483400,12.2800129482374,12.4895832381318,12.167167407525,12.3404659164762,6161980.31052248,0.0,1.0
2006-06-01,30.62,30.8,30.35,30.42,635400,12.3404659164762,12.4130094783627,12.2316505736464,12.2598619588245,1576597.52327695,0.0,1.0
2006-06-02,31.19,31.35,30.7,30.9,633700,12.5701871957835,12.6346703619049,12.3727074995369,12.4533114571886,1572379.36811553,0.0,1.0
2006-06-05,30.66,31.45,30.59,31.16,419000,12.3565867080065,12.6749723407308,12.3283753228284,12.5580966021358,1039651.1839047,0.0,1.0
2006-06-06,30.87,30.96,30.22,30.76,455100,12.4412208635408,12.4774926444841,12.1792580011728,12.3968886868324,1129224.94939147,0.0,1.0
2006-06-07,30.39,31.2399,30.29,30.82,469100,12.2477713651767,12.5902978832176,12.2074693863509,12.4210698741279,1163962.6977797,0.0,1.0
2006-06-08,30.13,30.41,29.82,30.27,714900,12.1429862202295,12.2558317609419,12.0180500858694,12.1994089905857,1773858.30876722,0.0,1.0
2006-06-09,30.14,30.28,29.96,30.1,457300,12.1470164181121,12.2034391884683,12.0744728562255,12.1308956265817,1134683.73842391,0.0,1.0
2006-06-12,29.51,30.12,29.5,29.98,464300,11.8931139515092,12.1389560223469,11.8890837536266,12.0825332519907,1152052.61261802,0.0,1.0
2006-06-13,29.36,29.83,29.22,29.27,556800,11.8326609832704,12.0220802837519,11.7762382129142,11.7963892023272,1381569.8787545,0.0,1.0
2006-06-14,28.94,29.37,28.83,29.3,517500,11.6633926722018,11.836691181153,11.6190604954934,11.8084797959749,1284056.05649327,0.0,1.0
2006-06-15,29.5,29.55,28.98,29.08,418000,11.8890837536266,11.9092347430395,11.6795134637322,11.719815442558,1037169.91616268,0.0,1.0
2006-06-16,29.0,29.68,28.98,29.65,409600,11.6875738594974,11.9616273155132,11.6795134637322,11.9495367218654,1016327.26712974,0.0,1.0
2006-06-19,28.62,29.2,28.52,28.97,518400,11.5344263399591,11.7681778171491,11.4941243611333,11.6754832658496,1286289.19746109,0.0,1.0
2006-06-20,28.49,28.8,28.48,28.6,408900,11.4820337674855,11.6069699018457,11.4780035696029,11.5263659441939,1014590.37971033,0.0,1.0
2006-06-21,28.78,28.87,28.49,28.55,461400,11.5989095060805,11.6351812870237,11.4820337674855,11.506214954781,1144856.93616617,0.0,1.0
2006-06-22,28.34,28.81,28.15,28.7,432900,11.4215807992467,11.6110000997282,11.3450070394776,11.5666679230198,1074140.80551872,0.0,1.0
2006-06-23,28.96,29.06,28.16,28.16,459100,11.671453067967,11.7117550467929,11.3490372373602,11.3490372373602,1139150.02035954,0.0,1.0
2006-06-26,28.93,29.2,28.65,28.96,300400,11.6593624743193,11.7681778171491,11.5465169336069,11.671453067967,745372.829701598,0.0,1.0
2006-06-27,28.75,29.02,28.51,28.91,278700,11.5868189124327,11.6956342552625,11.4900941632507,11.6513020785541,691529.319699855,0.0,1.0
2006-06-28,28.81,28.92,28.41,28.78,312300,11.6110000997282,11.6553322764367,11.4497921844248,11.5989095060805,774899.915831593,0.0,1.0
2006-06-29,29.56,29.56,28.81,29.01,340700,11.9132649409221,11.9132649409221,11.6110000997282,11.6916040573799,845367.919704847,0.0,1.0
2006-06-30,29.22,29.63,28.99,29.63,604300,11.7762382129142,11.9414763261002,11.6835436616148,11.9414763261002,1499430.09650026,0.0,1.0
2006-07-03,29.34,29.5,29.076,29.21,195200,11.8246005875053,11.8890837536266,11.718203363405,11.7722080150316,484343.463241518,0.0,1.0
2006-07-05,28.67,29.28,28.45,29.28,677900,11.554577329372,11.8004194002097,11.4659129759552,11.8004194002097,1682051.40231264,0.0,1.0
2006-07-06,28.94,28.97,28.66,28.66,247200,11.6633926722018,11.6754832658496,11.5505471314895,11.5505471314895,613369.385826353,0.0,1.0
2006-07-07,28.72,28.98,28.6,28.9,174600,11.574728318785,11.6795134637322,11.5263659441939,11.6472718806715,433229.347755989,0.0,1.0
2006-07-10,28.54,28.99,28.47,28.81,224400,11.5021847568984,11.6835436616148,11.4739733717203,11.6110000997282,556796.481308387,0.0,1.0
2006-07-11,28.61,28.68,28.28,28.53,264200,11.5303961420765,11.5586075272546,11.3973996119512,11.4981545590158,655550.937440624,0.0,1.0
2006-07-12,28.1,28.78,28.05,28.53,405000,11.3248560500647,11.5989095060805,11.3047050606518,11.4981545590158,1004913.43551647,0.0,1.0
2006-07-13,27.42,28.07,27.4,27.98,796200,11.0508025940489,11.3127654564169,11.0427421982837,11.2764936754737,1975585.37619312,0.0,1.0
2006-07-14,27.48,27.58,27.06,27.35,440700,11.0749837813444,11.1152857601702,10.9057154702758,11.0225912088708,1093494.69390644,0.0,1.0
2006-07-17,27.55,27.75,27.35,27.42,218900,11.1031951665225,11.1837991241742,11.0225912088708,11.0508025940489,543149.508727297,0.0,1.0
2006-07-18,27.57,27.7,27.3,27.6,368200,11.1112555622877,11.1636481347613,11.0024402194579,11.1233461559354,913602.78261028,0.0,1.0
2006-07-19,28.19,28.36,27.5,27.52,347500,11.3611278310079,11.4296411950119,11.0830441771096,11.0911045728747,862240.540350557,0.0,1.0
2006-07-20,27.58,28.39,27.52,28.33,368700,11.1152857601702,11.4417317886597,11.0911045728747,11.4175506013641,914843.416481295,0.0,1.0
2006-07-21,27.55,27.64,27.35,27.49,536300,11.1031951665225,11.1394669474658,11.0225912088708,11.079013979227,1330703.89004317,0.0,1.0
2006-07-24,27.94,27.96,27.61,27.8,348400,11.2603728839433,11.2684332797085,11.127376353818,11.2039501135871,864473.681318369,0.0,1.0
2006-07-25,31.25,32.5,30.95,32.5,2325000,12.594368383079,13.0981431184022,12.4734624466015,13.0981431184022,5768947.50018718,0.0,1.0
2006-07-26,31.34,31.74,31.27,31.33,1321800,12.6306401640223,12.7918480793257,12.6024287788442,12.6266099661397,3279739.70139673,0.0,1.0
2006-07-27,30.71,31.51,30.53,31.36,809500,12.3767376974194,12.6991535280263,12.3041941355329,12.6387005597875,2008586.23716194,0.0,1.0
2006-07-28,31.34,31.44,30.77,30.77,1019700,12.6306401640223,12.6709421428482,12.400918884715,12.400918884715,2530148.7165337,0.0,1.0
2006-07-31,31.39,31.51,31.2,31.4,559600,12.6507911534352,12.6991535280263,12.5742173936661,12.6548213513178,1388517.42843215,0.0,1.0
2006-08-01,31.33,31.42,31.24,31.27,673100,12.6266099661397,12.662881747083,12.5903381851965,12.6024287788442,1670141.31715096,0.0,1.0
2006-08-02,31.22,31.5,31.22,31.4,497600,12.5822777894313,12.6951233301437,12.5822777894313,12.6548213513178,1234678.82842715,0.0,1.0
2006-08-03,31.54,31.65,31.06,31.1,776500,12.711244121674,12.7555762983825,12.5177946233099,12.5339154148403,1926704.40167541,0.0,1.0
2006-08-04,31.19,31.95,31.05,31.73,472200,12.5701871957835,12.87648223486,12.5137644254273,12.7878178814431,1171654.62777995,0.0,1.0
2006-08-07,31.0,31.22,30.81,31.1,326800,12.5137644254273,12.6025717858659,12.4370671595941,12.5541314074449,809572.535936089,0.05,1.0
2006-08-08,30.35,31.01,30.23,31.0,799800,12.2513790423135,12.5178011236291,12.2029386638925,12.5137644254273,1981322.25900148,0.0,1.0
2006-08-09,29.78,30.7,29.76,30.55,685000,12.0212872448138,12.3926634793748,12.0132138484103,12.3321130063486,1696931.41712429,0.0,1.0
2006-08-10,30.16,30.19,29.6,29.6,438300,12.1746817764803,12.1867918710855,11.9486266771822,11.9486266771822,1085788.37974537,0.0,1.0
2006-08-11,29.73,30.04,29.55,29.6,397600,12.001103753805,12.1262413980593,11.9284431861735,11.9486266771822,984963.403574627,0.0,1.0
2006-08-14,29.65,30.03,29.54,29.9,208900,11.968810168191,12.1222046998575,11.9244064879717,12.0697276232348,517502.150419365,0.0,1.0
2006-08-15,30.06,30.16,29.83,30.0,284300,12.1343147944628,12.1746817764803,12.0414707358225,12.1100946052523,704288.469910125,0.0,1.0
2006-08-16,30.24,30.37,30.03,30.25,363000,12.2069753620943,12.259452438717,12.1222046998575,12.211012060296,899249.787468786,0.0,1.0
2006-08-17,30.46,30.51,30.17,30.24,339600,12.2957827225328,12.3159662135416,12.178718474682,12.2069753620943,841281.619350964,0.0,1.0
2006-08-18,30.51,30.67,30.31,30.5,230000,12.3159662135416,12.3805533847696,12.2352322495065,12.3119295153398,569772.592611075,0.0,1.0
2006-08-21,30.14,30.54,30.14,30.35,215300,12.1666083800768,12.3280763081468,12.1666083800768,12.2513790423135,533356.692126803,0.0,1.0
2006-08-22,30.3,30.58,30.1,30.1,322600,12.2311955513048,12.3442231009538,12.1504615872698,12.1504615872698,799167.992940579,0.0,1.0
2006-08-23,30.39,30.52,30.11,30.4,260400,12.2675258351205,12.3200029117433,12.1544982854715,12.2715625333223,645081.665721413,0.0,1.0
2006-08-24,30.09,30.54,30.01,30.43,161100,12.146424889068,12.3280763081468,12.114131303454,12.2836726279276,399088.542041933,0.0,1.0
2006-08-25,29.78,30.05,29.7,29.95,134500,12.0212872448138,12.130278096261,11.9889936591997,12.0899111142435,333193.103070389,0.0,1.0
2006-08-28,29.97,30.01,29.7,29.76,137900,12.097984510647,12.114131303454,11.9889936591997,12.0132138484103,341615.828352468,0.0,1.0
2006-08-29,29.87,29.99,29.67,29.94,195200,12.0576175286295,12.1060579070505,11.9768835645945,12.0858744160418,483563.522076879,0.0,1.0
2006-08-30,29.98,30.13,29.85,29.85,214400,12.1020212088488,12.162571681875,12.049544132226,12.049544132226,531127.147199194,0.0,1.0
2006-08-31,29.94,30.14,29.79,30.14,124700,12.0858744160418,12.1666083800768,12.0253239430155,12.1666083800768,308915.836080874,0.0,1.0
2006-09-01,29.85,30.02,29.72,29.97,149600,12.049544132226,12.1181680016558,11.9970670556032,12.097984510647,370599.912411379,0.0,1.0
2006-09-05,30.44,30.48,29.72,29.92,460600,12.2877093261293,12.3038561189363,11.9970670556032,12.0778010196383,1141031.54850723,0.0,1.0
2006-09-06,29.83,30.28,29.66,30.12,279800,12.0414707358225,12.2231221549013,11.9728468663927,12.1585349836733,693140.745272084,0.0,1.0
2006-09-07,29.37,29.7,29.31,29.65,253700,11.855782618542,11.9889936591997,11.8315624293315,11.968810168191,628483.942371434,0.0,1.0
2006-09-08,29.6,29.76,29.21,29.38,176200,11.9486266771822,12.0132138484103,11.791195447314,11.8598193167437,436495.351382922,0.0,1.0
2006-09-11,29.55,29.74,29.3,29.58,205000,11.9284431861735,12.0051404520067,11.8275257311297,11.9405532807787,507840.789066394,0.0,1.0
2006-09-12,30.1,30.16,29.56,29.65,168900,12.1504615872698,12.1746817764803,11.9324798843752,11.968810168191,418411.264747873,0.0,1.0
2006-09-13,30.16,30.2,29.88,30.19,156200,12.1746817764803,12.1908285692873,12.0616542268313,12.1867918710855,386949.908547174,0.0,1.0
2006-09-14,29.81,29.98,29.52,29.96,295800,12.033397339419,12.1020212088488,11.9163330915682,12.0939478124453,732777.099540681,0.0,1.0
2006-09-15,30.55,30.75,29.92,29.96,603200,12.3321130063486,12.4128469703836,12.0778010196383,12.0939478124453,1494290.55592609,0.0,1.0
2006-09-18,30.53,30.62,30.36,30.48,258200,12.3240396099451,12.3603698937608,12.2554157405153,12.3038561189363,639631.667009476,0.0,1.0
2006-09-19,30.41,30.66,30.09,30.5,584800,12.275599231524,12.3765166865678,12.146424889068,12.3119295153398,1448708.74851721,0.0,1.0
2006-09-20,30.81,30.81,30.42,30.66,357900,12.4370671595941,12.4370671595941,12.2796359297258,12.3765166865678,886615.69954567,0.0,1.0
2006-09-21,30.75,30.96,30.59,30.81,328800,12.4128469703836,12.4976176326203,12.3482597991556,12.4370671595941,814527.080219659,0.0,1.0
2006-09-22,30.32,30.73,30.21,30.65,211400,12.2392689477083,12.4047735739801,12.194865267489,12.3724799883661,523695.330773833,0.0,1.0
2006-09-25,30.5,30.65,30.05,30.49,264100,12.3119295153398,12.3724799883661,12.130278096261,12.3078928171381,654247.572646024,0.0,1.0
2006-09-26,30.35,30.48,30.15,30.37,215100,12.2513790423135,12.3038561189363,12.1706450782785,12.259452438717,532861.237698448,0.0,1.0
2006-09-27,30.72,30.89,30.23,30.24,600900,12.4007368757783,12.4693607452081,12.2029386638925,12.2069753620943,1488592.82999999,0.0,1.0
2006-09-28,30.85,30.97,30.67,30.69,400600,12.4532139524011,12.5016543308221,12.3805533847696,12.3886267811731,992395.219999987,0.0,1.0
2006-09-29,30.56,30.93,30.47,30.93,476200,12.3361497045503,12.4855075380151,12.2998194207346,12.4855075380151,1179676.99391911,0.0,1.0
2006-10-02,29.88,30.64,29.78,30.56,469600,12.0616542268313,12.3684432901643,12.0212872448138,12.3361497045503,1163326.99778331,0.0,1.0
2006-10-03,29.94,30.29,29.66,29.72,299300,12.0858744160418,12.227158853103,11.9728468663927,11.9970670556032,741447.552036934,0.0,1.0
2006-10-04,29.97,30.01,29.54,29.76,497600,12.097984510647,12.114131303454,11.9244064879717,12.0132138484103,1232690.61775336,0.0,1.0
2006-10-05,30.29,30.3,29.88,29.92,503500,12.227158853103,12.2311955513048,12.0616542268313,12.0778010196383,1247306.5233899,0.0,1.0
2006-10-06,30.0,30.19,29.79,30.19,254500,12.1100946052523,12.1867918710855,12.0253239430155,12.1867918710855,630465.760084864,0.0,1.0
2006-10-09,30.2,30.26,29.77,29.86,211100,12.1908285692873,12.2150487584978,12.017250546612,12.0535808304278,522952.149131296,0.0,1.0
2006-10-10,29.76,30.29,29.76,30.29,323200,12.0132138484103,12.227158853103,12.0132138484103,12.227158853103,800654.356225649,0.0,1.0
2006-10-11,29.36,29.65,29.1,29.57,463000,11.8517459203402,11.968810168191,11.7467917670947,11.936516582577,1146977.00164752,0.0,1.0
2006-10-12,29.53,29.7,29.3,29.39,360500,11.92036978977,11.9889936591997,11.8275257311297,11.8638560149455,893056.607114317,0.0,1.0
2006-10-13,30.34,30.61,29.96,30.15,622000,12.2473423441118,12.3563331955591,12.0939478124453,12.1706450782785,1540863.27219169,0.0,1.0
2006-10-16,30.35,30.45,30.25,30.34,374500,12.2513790423135,12.2917460243311,12.211012060296,12.2473423441118,927738.417099344,0.0,1.0
2006-10-17,30.45,30.53,30.01,30.25,668700,12.2917460243311,12.3240396099451,12.114131303454,12.211012060296,1656551.88121315,0.0,1.0
2006-10-18,30.24,30.77,30.09,30.67,515800,12.2069753620943,12.4209203667871,12.146424889068,12.3805533847696,1277776.97073388,0.0,1.0
2006-10-19,29.85,30.16,29.7,30.1,451800,12.049544132226,12.1746817764803,11.9889936591997,12.1504615872698,1119231.5536595,0.0,1.0
2006-10-20,30.0,30.03,29.65,29.85,633400,12.1100946052523,12.1222046998575,11.968810168191,12.049544132226,1569104.17460807,0.0,1.0
2006-10-23,30.36,30.5,29.83,29.95,1244000,12.2554157405153,12.3119295153398,12.0414707358225,12.0899111142435,3081726.54438339,0.0,1.0
2006-10-24,30.04,30.63,29.68,30.26,734300,12.1262413980593,12.3644065919626,11.9809202627962,12.2150487584978,1819060.9337144,0.0,1.0
2006-10-25,30.05,30.2,29.83,29.98,312500,12.130278096261,12.1908285692873,12.0414707358225,12.1020212088488,774147.54430853,0.0,1.0
2006-10-26,30.3,30.31,29.97,30.3,420800,12.2311955513048,12.2352322495065,12.097984510647,12.2311955513048,1042436.11726409,0.0,1.0
2006-10-27,29.9,30.25,29.9,30.1901,370400,12.0697276232348,12.211012060296,12.0697276232348,12.1868322380676,917581.601318009,0.0,1.0
2006-10-30,29.67,30.0,29.67,29.77,370500,11.9768835645945,12.1100946052523,11.9768835645945,12.017250546612,917829.328532191,0.0,1.0
2006-10-31,29.26,29.79,29.15,29.6,669600,11.8113789383227,12.0253239430155,11.7669752581035,11.9486266771822,1658781.42614077,0.0,1.0
2006-11-01,28.82,29.39,28.56,29.39,1096300,11.6337642174457,11.8638560149455,11.5288100642002,11.8638560149455,2715833.4490414,0.0,1.0
2006-11-02,29.1,29.19,28.57,28.69,488000,11.7467917670947,11.7831220509105,11.5328467624019,11.5812871408229,1208908.8051922,0.0,1.0
2006-11-03,28.92,29.2,28.87,29.1,180700,11.6741311994632,11.7871587491122,11.6539477084544,11.7467917670947,447643.076020963,0.0,1.0
2006-11-06,28.99,29.23,28.98,29.0,219600,11.7266082760859,11.8236895450153,11.7225632232139,11.730653328958,542885.363791218,0.06,1.0
2006-11-07,29.25,29.33,28.93,28.93,296100,11.8317796507594,11.8641400737358,11.7023379588536,11.7023379588536,732005.265111924,0.0,1.0
2006-11-08,29.1,29.21,28.9,29.07,252200,11.7711038576785,11.8155994392711,11.6902028002375,11.7589686990624,623477.635465142,0.0,1.0
2006-11-09,28.89,29.12,28.75,29.12,321900,11.6861577473654,11.7791939634227,11.6295270071566,11.7791939634227,795786.878890676,0.0,1.0
2006-11-10,28.83,28.97,28.61,28.97,254000,11.6618874301331,11.7185181703418,11.5728962669479,11.7185181703418,627927.515496213,0.0,1.0
2006-11-13,28.92,29.02,28.7,28.7,248900,11.6982929059816,11.7387434347021,11.6093017427964,11.6093017427964,615319.522074832,0.0,1.0
2006-11-14,28.99,29.01,28.7,28.92,306100,11.7266082760859,11.7346983818301,11.6093017427964,11.6982929059816,756726.820840126,0.0,1.0
2006-11-15,29.3,29.3,28.99,29.03,413100,11.8520049151196,11.8520049151196,11.7266082760859,11.7427884875742,1021247.46713184,0.0,1.0
2006-11-16,29.34,29.36,29.1,29.36,237900,11.8681851266079,11.876275232352,11.7711038576785,11.876275232352,588125.810773815,0.0,1.0
2006-11-17,29.44,29.44,29.04,29.32,294100,11.9086356553284,11.9086356553284,11.7468335404462,11.8600950208637,727060.953966287,0.0,1.0
2006-11-20,29.56,29.7,29.33,29.48,335700,11.9571762897931,12.0138070300018,11.8641400737358,11.9248158668166,829902.625795585,0.0,1.0
2006-11-21,29.32,29.57,29.25,29.46,172500,11.8600950208637,11.9612213426651,11.8317796507594,11.9167257610725,426446.836311407,0.0,1.0
2006-11-22,29.37,29.43,29.1,29.27,235300,11.880320285224,11.9045906024563,11.7711038576785,11.8398697565035,581698.206284486,0.0,1.0
2006-11-24,29.27,29.37,29.11,29.28,58000,11.8398697565035,11.880320285224,11.7751489105506,11.8439148093755,143385.023223545,0.0,1.0
2006-11-27,28.86,29.29,28.75,29.28,377200,11.6740225887492,11.8479598622476,11.6295270071566,11.8439148093755,932497.08206761,0.0,1.0
2006-11-28,29.0,29.07,28.71,28.76,455300,11.730653328958,11.7589686990624,11.6133467956684,11.6335720600287,1125572.43230483,0.0,1.0
2006-11-29,28.9,29.35,28.76,29.1,359700,11.6902028002375,11.8722301794799,11.6335720600287,11.7711038576785,889234.359543258,0.0,1.0
2006-11-30,29.0,29.09,28.65,28.85,368500,11.730653328958,11.7670588048065,11.5890764784361,11.6699775358772,910989.328584076,0.0,1.0
2006-12-01,28.98,29.09,28.59,28.98,335000,11.7225632232139,11.7670588048065,11.5648061612038,11.7225632232139,828172.116894614,0.0,1.0
2006-12-04,29.34,29.4,28.9,28.94,565600,11.8681851266079,11.8924554438402,11.6902028002375,11.7063830117257,1398251.19198684,0.0,1.0
2006-12-05,29.4,29.56,29.25,29.4,310700,11.8924554438402,11.9571762897931,11.8317796507594,11.8924554438402,768098.736475093,0.0,1.0
2006-12-06,29.55,29.64,29.4,29.4,175000,11.953131236921,11.9895367127695,11.8924554438402,11.8924554438402,432627.225243455,0.0,1.0
2006-12-07,29.47,30.0,29.41,30.0,309700,11.9207708139446,12.1351586161634,11.8965004967122,12.1351586161634,765626.580902272,0.0,1.0
2006-12-08,29.53,29.63,29.36,29.41,191700,11.9450411311769,11.9854916598974,11.876275232352,11.8965004967122,473912.223309544,0.0,1.0
2006-12-11,29.41,29.68,29.35,29.53,173300,11.8965004967122,12.0057169242577,11.8722301794799,11.9450411311769,428424.560769663,0.0,1.0
2006-12-12,29.38,29.51,29.18,29.42,255900,11.8843653380961,11.9369510254328,11.803464280655,11.9005455495843,632624.611084571,0.0,1.0
2006-12-13,29.32,29.68,29.29,29.6,222000,11.8600950208637,12.0057169242577,11.8479598622476,11.9733565012813,548818.537165985,0.0,1.0
2006-12-14,29.2,29.55,29.17,29.38,277000,11.8115543863991,11.953131236921,11.7994192277829,11.8843653380961,684787.093671068,0.0,1.0
2006-12-15,28.99,29.29,28.99,29.2,501500,11.7266082760859,11.8479598622476,11.7266082760859,11.8115543863991,1239786.01976911,0.0,1.0
2006-12-18,28.76,29.25,28.58,29.0,554000,11.6335720600287,11.8317796507594,11.5607611083317,11.730653328958,1369574.18734214,0.0,1.0
2006-12-19,28.5,28.61,28.26,28.58,682600,11.5284006853553,11.5728962669479,11.431319416426,11.5607611083317,1687493.39400675,0.0,1.0
2006-12-20,28.44,28.54,28.26,28.43,312300,11.5041303681229,11.5445808968435,11.431319416426,11.5000853152509,772054.185391609,0.0,1.0
2006-12-21,28.44,28.59,28.1,28.55,480800,11.5041303681229,11.5648061612038,11.3665985704731,11.5486259497155,1188612.39941174,0.0,1.0
2006-12-22,28.24,28.5,28.14,28.44,331400,11.4232293106819,11.5284006853553,11.3827787819613,11.5041303681229,819272.35683246,0.0,1.0
2006-12-26,28.47,28.6,28.1,28.32,192600,11.5162655267391,11.5688512140758,11.3665985704731,11.4555897336583,476137.163325083,0.0,1.0
2006-12-27,28.69,28.74,28.47,28.48,275100,11.6052566899243,11.6254819542846,11.5162655267391,11.5203105796112,680089.998082712,0.0,1.0
2006-12-28,28.64,28.72,28.45,28.68,187100,11.585031425564,11.6173918485405,11.508175420995,11.6012116370523,462540.307674576,0.0,1.0
2006-12-29,28.21,28.6,28.0,28.56,387900,11.4110941520657,11.5688512140758,11.3261480417526,11.5526710025876,958949.146696778,0.0,1.0
2007-01-03,28.23,28.58,27.94,28.37,598800,11.4191842578098,11.5607611083317,11.3018777245202,11.4758149980186,1480326.75700446,0.0,1.0
2007-01-04,28.12,28.19,27.9,28.17,431000,11.3746886762172,11.4030040463216,11.285697513032,11.3949139405775,1065499.05188531,0.0,1.0
2007-01-05,28.1,28.26,27.91,28.05,450900,11.3665985704731,11.431319416426,11.2897425659041,11.3463733061128,1114694.94778442,0.0,1.0
2007-01-08,28.0,28.11,27.73,28.1,481500,11.3261480417526,11.3706436233452,11.2169316142071,11.3665985704731,1190342.9083127,0.0,1.0
2007-01-09,27.9,27.98,27.75,27.93,485500,11.285697513032,11.3180579360084,11.2250217199512,11.2978326716482,1200231.53060399,0.0,1.0
2007-01-10,27.83,27.98,27.6,27.8,307200,11.2573821429276,11.3180579360084,11.1643459268704,11.2452469843115,759446.191970227,0.0,1.0
2007-01-11,28.05,28.08,27.64,27.89,413500,11.3463733061128,11.358508464729,11.1805261383586,11.28165246016,1022236.32936097,0.0,1.0
2007-01-12,28.16,28.18,28.01,28.05,230200,11.3908688877054,11.3989589934495,11.3301930946246,11.3463733061128,569090.212863106,0.0,1.0
2007-01-16,28.25,28.45,28.09,28.19,524600,11.4272743635539,11.508175420995,11.362553517601,11.4030040463216,1296892.81350124,0.0,1.0
2007-01-17,28.1,28.21,28.0,28.15,338600,11.3665985704731,11.4110941520657,11.3261480417526,11.3868238348334,837071.876956765,0.0,1.0
2007-01-18,28.02,28.2,28.0,28.08,447700,11.3342381474967,11.4070490991936,11.3261480417526,11.358508464729,1106784.0499514,0.0,1.0
2007-01-19,28.25,28.3,27.85,27.92,379000,11.4272743635539,11.4474996279142,11.2654722486717,11.2937876187761,936946.962098684,0.0,1.0
2007-01-22,27.64,28.25,27.56,28.2,858700,11.1805261383586,11.4272743635539,11.1481657153822,11.4070490991936,2122839.99038031,0.0,1.0
2007-01-23,27.72,27.84,27.5,27.59,474600,11.212886561335,11.2614271957997,11.1238953981498,11.1603008739983,1173285.03486025,0.0,1.0
2007-01-24,28.03,28.03,27.68,27.75,353500,11.3382832003687,11.3382832003687,11.1967063498468,11.2250217199512,873906.994991781,0.0,1.0
2007-01-25,27.88,28.07,27.78,28.06,595900,11.2776074072879,11.3544634118569,11.2371568785674,11.3504183589849,1473157.50584329,0.0,1.0
2007-01-26,27.95,28.05,27.83,27.9,315500,11.3059227773923,11.3463733061128,11.2573821429276,11.285697513032,779965.083224628,0.0,1.0
2007-01-29,28.0,28.09,27.86,27.86,568000,11.3261480417526,11.362553517601,11.2695173015438,11.2695173015438,1404184.36536161,0.0,1.0
2007-01-30,28.12,28.15,28.0,28.08,237600,11.3746886762172,11.3868238348334,11.3261480417526,11.358508464729,587384.164101971,0.0,1.0
2007-01-31,28.32,28.38,27.99,28.03,427600,11.4555897336583,11.4798600508906,11.3221029888805,11.3382832003687,1057093.72293772,0.0,1.0
2007-02-01,28.66,28.76,28.34,28.34,658900,11.5931215313081,11.6335720600287,11.4636798394024,11.4636798394024,1628903.30693094,0.0,1.0
2007-02-02,28.68,28.76,28.4301,28.62,434100,11.6012116370523,11.6335720600287,11.5001257657796,11.5769413198199,1073162.73416105,0.0,1.0
2007-02-05,28.69,28.82,28.61,28.64,469400,11.6295270071566,11.6822226680465,11.5970989081475,11.6092594452759,1158008.05928845,0.06,1.0
2007-02-06,28.76,28.8,28.57,28.59,408800,11.6579015937896,11.6741156432942,11.5808848586429,11.5889918833952,1008508.08401602,0.0,1.0
2007-02-07,28.96,29.01,28.74,28.85,338600,11.7389718413125,11.7592394031932,11.6497945690374,11.6943832051749,835324.944343988,0.0,1.0
2007-02-08,28.91,29.02,28.74,28.97,286700,11.7187042794318,11.7632929155694,11.6497945690374,11.7430253536887,707287.836808685,0.0,1.0
2007-02-09,28.75,28.97,28.61,28.95,366800,11.6538480814135,11.7430253536887,11.5970989081475,11.7349183289364,904894.239767791,0.0,1.0
2007-02-12,28.44,28.85,28.29,28.8,451700,11.528189197753,11.6943832051749,11.4673865121109,11.6741156432942,1114342.2249267,0.0,1.0
2007-02-13,28.18,28.52,28.02,28.44,632000,11.4227978759733,11.5606172967622,11.357941677955,11.528189197753,1559141.65630655,0.0,1.0
2007-02-14,28.43,28.46,28.14,28.19,671300,11.5241356853769,11.5362962225053,11.4065838264687,11.4268513883494,1656094.61056739,0.0,1.0
2007-02-15,28.67,28.67,28.31,28.5,510600,11.6214199824044,11.6214199824044,11.4754935368632,11.5525102720099,1259648.30650336,0.0,1.0
2007-02-16,28.62,28.72,28.54,28.62,414500,11.6011524205236,11.6416875442851,11.5687243215145,11.6011524205236,1022569.96287827,0.0,1.0
2007-02-20,28.44,28.57,28.21,28.54,489800,11.528189197753,11.5808848586429,11.4349584131017,11.5687243215145,1208334.78363758,0.0,1.0
2007-02-21,28.28,28.41,28.22,28.3948,281100,11.4633329997347,11.5160286606246,11.4390119254779,11.5098673218129,693472.657575592,0.0,1.0
2007-02-22,28.33,28.52,28.21,28.35,272000,11.4836005616155,11.5606172967622,11.4349584131017,11.4917075863677,671022.991321806,0.0,1.0
2007-02-23,28.27,28.29,27.95,28.25,313200,11.4592794873586,11.4673865121109,11.329567091322,11.4511724626063,772663.238536729,0.0,1.0
2007-02-26,28.7,28.77,28.43,28.45,557100,11.6335805195328,11.6619551061658,11.5241356853769,11.5322427101292,1374363.63406389,0.0,1.0
2007-02-27,28.12,28.58,28.03,28.5,569800,11.3984768017164,11.5849383710191,11.3619951903311,11.5525102720099,1405694.48696753,0.0,1.0
2007-02-28,28.15,28.24,27.89,28.19,505500,11.4106373388449,11.4471189502302,11.3052460170651,11.4268513883494,1247066.62541608,0.0,1.0
2007-03-01,27.93,28.08,27.5,27.88,545700,11.3214600665697,11.3822627522119,11.1471590343955,11.301192504689,1346239.87633938,0.0,1.0
2007-03-02,27.62,27.94,27.52,27.83,553500,11.1958011829092,11.3255135789459,11.1552660591478,11.2809249428083,1365482.44741405,0.0,1.0
2007-03-05,27.9,28.11,27.44,27.505,813100,11.3092995294413,11.3944232893403,11.1228379601387,11.1491857905836,2005914.68471971,0.0,1.0
2007-03-06,28.2,28.26,27.89,28.0,742500,11.4309049007256,11.4552259749825,11.3052460170651,11.3498346532027,1831744.74653104,0.0,1.0
2007-03-07,27.85,28.19,27.76,28.19,492600,11.2890319675606,11.4268513883494,11.2525503561753,11.4268513883494,1215242.37325412,0.0,1.0
2007-03-08,27.98,28.12,27.81,27.97,398500,11.3417276284504,11.3984768017164,11.272817918056,11.3376741160743,983098.022212283,0.0,1.0
2007-03-09,27.97,28.17,27.9,28.13,598500,11.3376741160743,11.4187443635972,11.3092995294413,11.4025303140926,1476497.28053714,0.0,1.0
2007-03-12,28.03,28.07,27.82,27.98,340000,11.3619951903311,11.3782092398357,11.2768714304321,11.3417276284504,838778.739152263,0.0,1.0
2007-03-13,27.49,27.97,27.43,27.91,468100,11.1431055220194,11.3376741160743,11.1187844477625,11.3133530418174,1154800.96410933,0.0,1.0
2007-03-14,27.56,28.25,27.01,27.43,545400,11.1714801086524,11.4511724626063,10.9485369279645,11.1187844477625,1345499.77745189,0.0,1.0
2007-03-15,27.77,27.87,27.44,27.49,525700,11.2566038685514,11.2971389923128,11.1228379601387,11.1431055220194,1296899.95050689,0.0,1.0
2007-03-16,27.63,28.25,27.55,27.75,560600,11.1998546952854,11.4511724626063,11.1674265962762,11.2484968437991,1382998.12108458,0.0,1.0
2007-03-19,27.76,28.0,27.58,27.77,658700,11.2525503561753,11.3498346532027,11.1795871334047,11.2566038685514,1625010.45729292,0.0,1.0
2007-03-20,27.95,28.04,27.69,27.78,589600,11.329567091322,11.3660487027073,11.2241757695423,11.2606573809275,1454541.01354168,0.0,1.0
2007-03-21,27.93,28.04,27.6,27.93,455000,11.3214600665697,11.3660487027073,11.187694158157,11.3214600665697,1122483.31268905,0.0,1.0
2007-03-22,27.74,28.1,27.63,27.965,587900,11.244443331423,11.3903697769642,11.1998546952854,11.3356473598862,1450347.11984592,0.0,1.0
2007-03-23,27.47,27.85,27.33,27.78,904300,11.1349984972671,11.2890319675606,11.0782493240011,11.2606573809275,2230904.74651585,0.0,1.0
2007-03-26,27.5,27.67,27.3,27.57,472000,11.1471590343955,11.21606874479,11.0660887868726,11.1755336210285,1164422.24964667,0.0,1.0
2007-03-27,27.2,27.43,27.14,27.3605,367100,11.0255536631112,11.1187844477625,11.0012325888543,11.0906125367483,905634.338655279,0.0,1.0
2007-03-28,27.1,27.28,26.7,27.15,477800,10.9850185393498,11.0579817621204,10.822878044304,11.0052861012305,1178730.82813808,0.0,1.0
2007-03-29,27.02,27.22,26.71,27.2,792100,10.9525904403406,11.0336606878635,10.8269315566802,11.0255536631112,1954107.76259561,0.0,1.0
2007-03-30,27.05,27.13,26.76,26.99,512200,10.9647509774691,10.9971790764782,10.8471991185609,10.9404299032122,1263595.50056996,0.0,1.0
2007-04-02,26.65,27.09,26.26,26.923,980800,10.8026104824233,10.9809650269736,10.6445234997537,10.913271370292,2419629.96282511,0.0,1.0
2007-04-03,27.19,27.24,26.71,26.71,826600,11.0215001507351,11.0417677126158,10.8269315566802,10.8269315566802,2039219.13465663,0.0,1.0
2007-04-04,27.08,27.39,26.9,27.23,668100,10.9769115145975,11.1025703982579,10.9039482918269,11.0377142002396,1648200.22243419,0.0,1.0
2007-04-05,27.19,27.29,26.97,27.1,357800,11.0215001507351,11.0620352744965,10.9323228784599,10.9850185393498,882691.27314317,0.0,1.0
2007-04-09,27.15,27.25,27.13,27.17,385000,11.0052861012305,11.0458212249919,10.9971790764782,11.0133931259828,949793.572275352,0.0,1.0
2007-04-10,27.15,27.28,27.1,27.16,252300,11.0052861012305,11.0579817621204,10.9850185393498,11.0093396136066,622423.164376809,0.0,1.0
2007-04-11,27.01,27.13,26.78,27.1,723200,10.9485369279645,10.9971790764782,10.8553061433132,10.9850185393498,1784131.71810269,0.0,1.0
2007-04-12,27.05,27.11,26.97,27.0,359500,10.9647509774691,10.9890720517259,10.9323228784599,10.9444834155883,886885.16683893,0.0,1.0
2007-04-13,27.02,27.13,26.86,27.05,377300,10.9525904403406,10.9971790764782,10.8877342423223,10.9647509774691,930797.700829848,0.0,1.0
2007-04-16,28.18,28.46,27.43,27.88,934500,11.4227978759733,11.5362962225053,11.1187844477625,11.301192504689,2305408.0345229,0.0,1.0
2007-04-17,28.09,28.43,28.03,28.31,555600,11.386316264588,11.5241356853769,11.3619951903311,11.4754935368632,1370663.13962646,0.0,1.0
2007-04-18,28.36,28.48,28.0,28.0,502800,11.4957610987439,11.5444032472576,11.3498346532027,11.3498346532027,1240405.73542869,0.0,1.0
2007-04-19,28.15,28.31,28.01,28.16,362500,11.4106373388449,11.4754935368632,11.3538881655789,11.414690851221,894286.155713804,0.0,1.0
2007-04-20,28.47,28.49,28.19,28.38,520300,11.5403497348815,11.5484567596338,11.4268513883494,11.5038681234962,1283578.17053212,0.0,1.0
2007-04-23,28.12,28.59,27.98,28.32,515700,11.3984768017164,11.5889918833952,11.3417276284504,11.4795470492393,1272229.98759065,0.0,1.0
2007-04-24,26.17,26.93,25.69,26.45,2435700,10.6080418883684,10.9161088289553,10.4134732943135,10.7215402349004,6008862.86750929,0.0,1.0
2007-04-25,26.29,26.51,25.84,26.18,2265500,10.6566840368821,10.7458613091573,10.4742759799556,10.6120954007445,5588980.09867485,0.0,1.0
2007-04-26,26.24,26.36,26.0,26.35,1138000,10.6364164750014,10.6850586235151,10.5391321779739,10.681005111139,2807441.77986845,0.0,1.0
2007-04-27,26.04,26.28,25.99,26.15,1069100,10.5553462274785,10.652630524506,10.5350786655978,10.5999348636161,2637465.73537554,0.0,1.0
2007-04-30,25.75,26.13,25.69,26.0,982900,10.4377943685704,10.5918278388638,10.4134732943135,10.5391321779739,2424810.65503751,0.0,1.0
2007-05-01,25.7,25.75,25.23,25.57,888900,10.4175268066896,10.4377943685704,10.2270117250109,10.3648311457998,2192913.00362484,0.0,1.0
2007-05-02,26.41,26.53,25.46,25.61,1405900,10.7053261853958,10.7539683339096,10.3202425096622,10.3810451953043,3468350.08639461,0.0,1.0
2007-05-03,26.41,26.55,26.09,26.46,846900,10.7053261853958,10.7620753586619,10.5756137893592,10.7255937472766,2089299.15937662,0.0,1.0
2007-05-04,26.35,26.55,26.23,26.42,596800,10.681005111139,10.7620753586619,10.6323629626253,10.709379697772,1472303.38684138,0.0,1.0
2007-05-07,26.22,26.64,26.17,26.35,526300,10.652630524506,10.8232676267292,10.6323165837651,10.7054467704322,1295415.81004378,0.06,1.0
2007-05-08,26.15,26.21,26.0,26.07,467200,10.6241910074688,10.6485677363578,10.5632491852462,10.5916887022834,1149949.2047358,0.0,1.0
2007-05-09,25.98,26.19,25.94,26.05,1149400,10.5551236089499,10.6404421600615,10.5388724563572,10.5835631259871,2829091.64367151,0.0,1.0
2007-05-10,25.92,25.97,25.71,25.93,640300,10.5307468800608,10.5510608208017,10.4454283289492,10.534809668209,1576011.29236374,0.0,1.0
2007-05-11,25.9,26.05,25.71,26.05,570800,10.5226213037645,10.5835631259871,10.4454283289492,10.5835631259871,1404946.50270376,0.0,1.0
2007-05-14,25.8,25.97,25.69,25.96,752000,10.4819934222828,10.5510608208017,10.4373027526529,10.5469980326535,1850945.63775968,0.0,1.0
2007-05-15,25.51,25.77,25.42,25.65,909200,10.3641725659858,10.4698050578383,10.3276074726522,10.4210516000602,2237872.03969562,0.0,1.0
2007-05-16,25.52,25.68,25.4,25.54,541300,10.368235354134,10.4332399645047,10.3194818963559,10.3763609304303,1332336.26824377,0.0,1.0
2007-05-17,25.59,25.67,25.16,25.16,792100,10.3966748711712,10.4291771763565,10.2219749807998,10.2219749807998,1949646.32934766,0.0,1.0
2007-05-18,25.59,25.74,25.5,25.6,282500,10.3966748711712,10.4576166933937,10.3601097778376,10.4007376593193,695335.296099879,0.0,1.0
2007-05-21,25.73,25.75,25.55,25.56,480700,10.4535539052456,10.4616794815419,10.3804237185785,10.3844865067266,1183177.61711579,0.0,1.0
2007-05-22,25.75,25.78,25.48,25.68,643200,10.4616794815419,10.4738678459864,10.3519842015413,10.4332399645047,1583149.24761573,0.0,1.0
2007-05-23,25.74,25.85,25.62,25.78,585000,10.4576166933937,10.5023073630236,10.4088632356157,10.4738678459864,1439897.86979976,0.0,1.0
2007-05-24,25.76,25.79,25.56,25.65,704600,10.4657422696901,10.4779306341346,10.3844865067266,10.4210516000602,1734276.9898477,0.0,1.0
2007-05-25,25.64,25.84,25.62,25.65,289800,10.416988811912,10.4982445748755,10.4088632356157,10.4210516000602,713303.25242388,0.0,1.0
2007-05-29,25.62,25.7999,25.55,25.76,501100,10.4088632356157,10.4819527944013,10.3804237185785,10.4657422696901,1233389.44026779,0.0,1.0
2007-05-30,25.8,25.8,25.51,25.54,967100,10.4819934222828,10.4819934222828,10.3641725659858,10.3763609304303,2380385.00834759,0.0,1.0
2007-05-31,26.06,26.33,25.78,26.33,542300,10.5876259141352,10.6973211941359,10.4738678459864,10.6973211941359,1334797.63212378,0.0,1.0
2007-06-01,25.95,26.09,25.77,26.09,645500,10.5429352445053,10.5998142785797,10.4698050578383,10.5998142785797,1588810.38453974,0.0,1.0
2007-06-04,25.98,26.01,25.72,25.81,639500,10.5551236089499,10.5673119733944,10.4494911170974,10.4860562104309,1574042.20125973,0.0,1.0
2007-06-05,25.95,26.0,25.8,25.85,342800,10.5429352445053,10.5632491852462,10.4819934222828,10.5023073630236,843755.53806386,0.0,1.0
2007-06-06,25.95,26.02,25.87,25.88,575400,10.5429352445053,10.5713747615425,10.51043293932,10.5144957274681,1416268.77655176,0.0,1.0
2007-06-07,25.64,25.9,25.64,25.81,778500,10.416988811912,10.5226213037645,10.416988811912,10.4860562104309,1916171.78057968,0.0,1.0
2007-06-08,25.7,25.81,25.57,25.64,624700,10.4413655408011,10.4860562104309,10.3885492948748,10.416988811912,1537614.01583573,0.0,1.0
2007-06-11,25.95,25.95,25.64,25.69,837000,10.5429352445053,10.5429352445053,10.416988811912,10.4373027526529,2060161.56755966,0.0,1.0
2007-06-12,25.81,26.04,25.81,25.86,933300,10.4860562104309,10.5795003378389,10.4860562104309,10.5063701511718,2297190.90920362,0.0,1.0
2007-06-13,25.8,26.0,25.66,25.89,737100,10.4819934222828,10.5632491852462,10.4251143882084,10.5185585156163,1814271.31594769,0.0,1.0
2007-06-14,25.71,25.87,25.65,25.72,350300,10.4454283289492,10.51043293932,10.4210516000602,10.4494911170974,862215.767163855,0.0,1.0
2007-06-15,25.6,25.95,25.58,25.8,632100,10.4007376593193,10.5429352445053,10.392612083023,10.4819934222828,1555828.10854774,0.0,1.0
2007-06-18,25.82,25.93,25.6,25.69,401900,10.4901189985791,10.534809668209,10.4007376593193,10.4373027526529,989222.143371833,0.0,1.0
2007-06-19,25.86,25.95,25.75,25.75,354600,10.5063701511718,10.5429352445053,10.4616794815419,10.4616794815419,872799.631847851,0.0,1.0
2007-06-20,25.74,25.94,25.69,25.85,503500,10.4576166933937,10.5388724563572,10.4373027526529,10.5023073630236,1239296.71357979,0.0,1.0
2007-06-21,25.91,26.0,25.7,25.7,463100,10.5266840919127,10.5632491852462,10.4413655408011,10.4413655408011,1139857.6128278,0.0,1.0
2007-06-22,25.84,25.96,25.72,25.85,774300,10.4982445748755,10.5469980326535,10.4494911170974,10.5023073630236,1905834.05228367,0.0,1.0
2007-06-25,25.9,25.98,25.75,25.83,565800,10.5226213037645,10.5551236089499,10.4616794815419,10.4941817867273,1392639.68330376,0.0,1.0
2007-06-26,25.87,26.0,25.85,26.0,802400,10.51043293932,10.5632491852462,10.5023073630236,10.5632491852462,1974998.37731166,0.0,1.0
2007-06-27,25.89,25.98,25.7,25.75,697400,10.5185585156163,10.5551236089499,10.4413655408011,10.4616794815419,1716555.16991171,0.0,1.0
2007-06-28,25.65,25.9784,25.65,25.85,573200,10.4210516000602,10.5544735628461,10.4210516000602,10.5023073630236,1410853.77601576,0.0,1.0
2007-06-29,25.14,25.84,25.03,25.7,858000,10.2138494045034,10.4982445748755,10.1691587348736,10.4413655408011,2111850.20903965,0.0,1.0
2007-07-02,25.22,25.27,24.94,25.25,667000,10.2463517096888,10.2666656504297,10.13259364154,10.2585400741333,1641729.70795972,0.0,1.0
2007-07-03,25.18,25.31,25.05,25.21,189600,10.2301005570961,10.2829168030224,10.1772843111699,10.2422889215406,466674.591647922,0.0,1.0
2007-07-05,25.12,25.26,25.07,25.21,506700,10.2057238282071,10.2626028622815,10.1854098874662,10.2422889215406,1247173.07799579,0.0,1.0
2007-07-06,25.49,25.49,25.12,25.18,438600,10.3560469896894,10.3560469896894,10.2057238282071,10.2301005570961,1079554.19776782,0.0,1.0
2007-07-09,25.27,25.49,25.22,25.49,724200,10.2666656504297,10.3560469896894,10.2463517096888,10.3560469896894,1782519.72189569,0.0,1.0
2007-07-10,24.86,25.15,24.86,25.13,447400,10.1000913363546,10.2179121926516,10.1000913363546,10.2097866163553,1101214.19991182,0.0,1.0
2007-07-11,24.94,24.94,24.65,24.82,587900,10.13259364154,10.13259364154,10.014772785243,10.0838401837619,1447035.82505176,0.0,1.0
2007-07-12,25.36,25.36,24.96,25.06,474800,10.3032307437632,10.3032307437632,10.1407192178364,10.1813470993181,1168655.5702238,0.0,1.0
2007-07-13,25.41,25.42,25.18,25.31,278000,10.3235446845041,10.3276074726522,10.2301005570961,10.2829168030224,684259.158639882,0.0,1.0
2007-07-16,25.07,25.29,25.01,25.29,488500,10.1854098874662,10.274791226726,10.1610331585772,10.274791226726,1202376.2553798,0.0,1.0
2007-07-17,24.88,25.1,24.88,25.07,419500,10.108216912651,10.1975982519108,10.108216912651,10.1854098874662,1032542.14765982,0.0,1.0
2007-07-18,25.07,25.07,24.66,24.8,601100,10.1854098874662,10.1854098874662,10.0188355733912,10.0757146074656,1479525.82826775,0.0,1.0
2007-07-19,25.2,25.27,24.9,25.14,684100,10.2382261333925,10.2666656504297,10.1163424889473,10.2138494045034,1683819.03030771,0.0,1.0
2007-07-20,25.05,25.23,24.89,25.16,764900,10.1772843111699,10.250414497837,10.1122797007992,10.2219749807998,1882697.23181168,0.0,1.0
2007-07-23,25.29,25.4822,25.08,25.18,647800,10.274791226726,10.3528780149339,10.1894726756144,10.2301005570961,1594471.52146373,0.0,1.0
2007-07-24,25.92,26.49,25.49,25.75,1677300,10.5307468800608,10.7623258045066,10.3560469896894,10.4616794815419,4128445.63592331,0.0,1.0
2007-07-25,26.48,26.54,26.1,26.2,1197500,10.7582630163584,10.7826397452475,10.6038770667279,10.6445049482096,2947483.24629951,0.0,1.0
2007-07-26,26.21,26.5,25.69,26.5,1295400,10.6485677363578,10.7663885926548,10.4373027526529,10.7663885926548,3188450.77015146,0.0,1.0
2007-07-27,26.05,26.36,25.72,26.13,836000,10.5835631259871,10.7095095585804,10.4494911170974,10.6160654311724,2057700.20367964,0.0,1.0
2007-07-30,25.96,26.15,25.75,25.99,705100,10.5469980326535,10.6241910074688,10.4616794815419,10.559186397098,1735507.67178771,0.0,1.0
2007-07-31,25.7,26.3,25.61,26.02,764900,10.4413655408011,10.6851328296913,10.4048004474675,10.5713747615425,1882697.23181167,0.0,1.0
2007-08-01,26.1,26.16,25.45,25.58,1126600,10.6038770667279,10.6282537956169,10.3397958370968,10.392612083023,2772972.54720753,0.0,1.0
2007-08-02,26.12,26.2,25.77,26.08,978200,10.6120026430243,10.6445049482096,10.4698050578383,10.5957514904316,2407706.14741558,0.0,1.0
2007-08-03,25.3,26.09,25.3,25.99,760300,10.2788540148742,10.5998142785797,10.2788540148742,10.559186397098,1871374.95796368,0.0,1.0
2007-08-06,26.73,26.73,25.28,25.94,796000,10.8842094489518,10.8842094489518,10.2937828234007,10.5625287357205,1954857.64030837,0.06,1.0
2007-08-07,27.55,27.74,26.27,26.53,1262600,11.2181058854703,11.2954721329563,10.6969016918804,10.8027712937033,3100757.86011728,0.0,1.0
2007-08-08,28.09,29.15,27.12,27.12,1496600,11.437988904641,11.8696111274577,11.0430138516862,11.0430138516862,3675427.0659366,0.0,1.0
2007-08-09,27.75,28.11,27.1,27.7,1441100,11.2995440407187,11.4461327201659,11.0348700361613,11.2791845019066,3539127.31840252,0.0,1.0
2007-08-10,26.21,28.02,25.64,27.06,1887100,10.6724702453059,11.4094855503041,10.4403715028479,11.0185824051117,4634437.00128885,0.0,1.0
2007-08-13,26.35,26.53,25.84,26.44,804700,10.7294769539798,10.8027712937033,10.5218096580963,10.7661241238415,1976223.54667858,0.0,1.0
2007-08-14,25.74,26.86,25.72,26.27,525800,10.4810905804721,10.9371442498632,10.4729467649472,10.6969016918804,1291286.61717857,0.0,1.0
2007-08-15,25.96,26.79,25.64,25.64,671000,10.5706725512453,10.9086408955263,10.4403715028479,10.4403715028479,1647876.22694337,0.0,1.0
2007-08-16,26.0,26.37,25.0,25.89,881400,10.586960182295,10.7376207695046,10.1797694060529,10.5421691969084,2164587.34191936,0.0,1.0
2007-08-17,26.24,26.96,25.85,26.67,693400,10.6846859685931,10.9778633274874,10.5258815658587,10.8597780023772,1702887.29621838,0.0,1.0
2007-08-20,26.57,26.78,26.16,26.24,450100,10.819058924753,10.9045689877639,10.6521107064938,10.6846859685931,1105378.67324473,0.0,1.0
2007-08-21,26.67,26.85,26.06,26.4,562100,10.8597780023772,10.9330723421008,10.6113916288695,10.7498364927919,1380434.01961978,0.0,1.0
2007-08-22,27.31,27.51,26.84,27.0,622100,11.1203800991722,11.2018182544206,10.9290004343384,10.9941509585371,1527785.09803498,0.0,1.0
2007-08-23,26.31,27.5,26.18,27.33,672800,10.7131893229301,11.1977463466582,10.6602545220186,11.128523914697,1652296.75929582,0.0,1.0
2007-08-24,26.44,26.44,25.9,26.22,428800,10.7661241238415,10.7661241238415,10.5462411046708,10.6765421530683,1053069.04040733,0.0,1.0
2007-08-27,26.62,26.78,26.07,26.23,419900,10.8394184635651,10.9045689877639,10.615463536632,10.6806140608307,1031211.96377574,0.0,1.0
2007-08-28,26.21,26.65,26.21,26.51,337300,10.6724702453059,10.8516341868524,10.6724702453059,10.7946274781785,828358.645824138,0.0,1.0
2007-08-29,26.87,26.87,26.19,26.36,357200,10.9412161576257,10.9412161576257,10.664326429781,10.7335488617422,877230.086831847,0.0,1.0
2007-08-30,26.84,27.13,26.64,26.84,441600,10.9290004343384,11.0470857594486,10.84756227909,10.9290004343384,1084503.9371359,0.0,1.0
2007-08-31,26.92,27.16,26.82,27.16,405700,10.9615756964378,11.0593014827359,10.9208566188135,11.0593014827359,996338.875217471,0.0,1.0
2007-09-04,27.08,27.25,26.8,26.86,492900,11.0267262206365,11.0959486525977,10.9127128032887,10.9371442498632,1210489.1091809,0.0,1.0
2007-09-05,27.05,27.15,26.44,26.84,295200,11.0145104973492,11.0552295749734,10.7661241238415,10.9290004343384,724967.305802808,0.0,1.0
2007-09-06,26.96,27.08,26.63,27.06,227300,10.9778633274874,11.0267262206365,10.8434903713275,11.0185824051117,558215.002062935,0.0,1.0
2007-09-07,26.36,27.07,26.25,26.71,496300,10.7335488617422,11.0226543128741,10.6887578763555,10.8760656334269,1218839.00362443,0.0,1.0
2007-09-10,26.37,26.64,26.12,26.47,260800,10.7376207695046,10.84756227909,10.6358230754441,10.7783398471288,640486.020844755,0.0,1.0
2007-09-11,26.91,27.0,26.37,26.57,394000,10.9575037886753,10.9941509585371,10.7376207695046,10.819058924753,967605.414926513,0.0,1.0
2007-09-12,26.56,27.38,26.51,27.0,287400,10.8149870169906,11.1488834535091,10.7946274781785,10.9941509585371,705811.665608829,0.0,1.0
2007-09-13,26.68,26.86,26.17,26.75,273600,10.8638499101397,10.9371442498632,10.6561826142562,10.8923532644766,671920.917573329,0.0,1.0
2007-09-14,26.74,26.81,26.39,26.45,194300,10.8882813567142,10.9167847110511,10.7457645850294,10.770196031604,477171.90893457,0.0,1.0
2007-09-17,26.65,26.85,26.6,26.7,348000,10.8516341868524,10.9330723421008,10.8312746480403,10.8719937256645,854636.254808185,0.0,1.0
2007-09-18,27.15,27.2,26.44,26.85,240300,11.0552295749734,11.0755891137856,10.7661241238415,10.9330723421008,590141.069052896,0.0,1.0
2007-09-19,26.68,27.23,26.66,27.17,568400,10.8638499101397,11.0878048370728,10.8557060946148,11.0633733904983,1395905.88285336,0.0,1.0
2007-09-20,26.32,26.55,26.27,26.51,265300,10.7172612306925,10.8109151092282,10.6969016918804,10.7946274781785,651537.351725895,0.0,1.0
2007-09-21,26.17,26.64,26.15,26.55,602800,10.6561826142562,10.84756227909,10.6480387987313,10.8109151092282,1480387.16781142,0.0,1.0
2007-09-24,26.26,26.54,25.85,26.18,916300,10.692829784118,10.8068432014658,10.5258815658587,10.6602545220186,2250296.55253086,0.0,1.0
2007-09-25,26.08,26.2,26.0,26.08,547100,10.6195354443944,10.6683983375434,10.586960182295,10.6195354443944,1343596.25001597,0.0,1.0
2007-09-26,26.4,26.53,26.035,26.08,527200,10.7498364927919,10.8027712937033,10.6012118594635,10.6195354443944,1294724.80900826,0.0,1.0
2007-09-27,26.6,26.8,26.54,26.54,463500,10.8312746480403,10.9127128032887,10.8068432014658,10.8068432014658,1138287.08075745,0.0,1.0
2007-09-28,26.3,26.68,26.29,26.68,428500,10.7091174151676,10.8638499101397,10.7050455074052,10.8638499101397,1052332.28501526,0.0,1.0
2007-10-01,25.9,26.3,25.79,26.3,890500,10.5462411046708,10.7091174151676,10.5014501192842,10.7091174151676,2186935.58881233,0.0,1.0
2007-10-02,26.0,26.18,25.83,25.84,519300,10.586960182295,10.6602545220186,10.5177377503339,10.5218096580963,1275323.5836836,0.0,1.0
2007-10-03,26.04,26.33,25.89,25.91,486100,10.6032478133447,10.7213331384549,10.5421691969084,10.5503130124332,1193789.32029385,0.0,1.0
2007-10-04,26.24,26.46,26.14,26.14,524000,10.6846859685931,10.7742679393664,10.6439668909689,10.6439668909689,1286866.08482612,0.0,1.0
2007-10-05,26.39,26.64,26.19,26.37,398500,10.7457645850294,10.84756227909,10.664326429781,10.7376207695046,978656.745807653,0.0,1.0
2007-10-08,26.59,27.75,26.31,26.31,414900,10.8272027402779,11.2995440407187,10.7131893229301,10.7131893229301,1018932.70724114,0.0,1.0
2007-10-09,26.95,26.95,26.54,26.59,529500,10.973791419725,10.973791419725,10.8068432014658,10.8272027402779,1300373.26701418,0.0,1.0
2007-10-10,26.85,27.15,26.75,26.9,411100,10.9330723421008,11.0552295749734,10.8923532644766,10.9534318809129,1009600.47227484,0.0,1.0
2007-10-11,27.16,27.42,26.93,27.03,488500,11.0593014827359,11.1651710845588,10.9656476042002,11.0063666818244,1199683.36343045,0.0,1.0
2007-10-12,27.45,27.54,27.17,27.24,372100,11.1773868078461,11.2140339777079,11.0633733904983,11.0918767448352,913822.271304958,0.0,1.0
2007-10-15,27.62,27.72,27.15,27.36,629100,11.2466092398072,11.2873283174315,11.0552295749734,11.1407396379843,1544976.05718342,0.0,1.0
2007-10-16,27.2,27.7,27.2,27.66,489200,11.0755891137856,11.2791845019066,11.0755891137856,11.2628968708569,1201402.4593453,0.0,1.0
2007-10-17,27.11,27.55,26.88,27.46,302300,11.0389419439238,11.2181058854703,10.9452880653881,11.1814587156085,742403.850081936,0.0,1.0
2007-10-18,26.61,26.98,26.46,26.87,422200,10.8353465558027,10.9860071430123,10.7742679393664,10.9412161576257,1036860.42178166,0.0,1.0
2007-10-19,26.1,26.72,26.03,26.55,531600,10.6276792599192,10.8801375411893,10.5991759055823,10.8109151092282,1305530.55475871,0.0,1.0
2007-10-22,26.15,26.4,25.56,26.4,575500,10.6480387987313,10.7498364927919,10.4077962407485,10.7498364927919,1413342.42713251,0.0,1.0
2007-10-23,24.83,26.19,24.28,26.18,1888600,10.1105469740917,10.664326429781,9.88659204715857,10.6602545220186,4638120.77824927,0.0,1.0
2007-10-24,24.28,24.64,23.35,24.5,1706800,9.88659204715857,10.0331807266057,9.50790462525341,9.97617401793184,4191647.01065119,0.0,1.0
2007-10-25,24.28,24.65,24.0,24.24,765400,9.88659204715857,10.0372526343682,9.77257862981078,9.87030441610889,1879708.59031663,0.0,1.0
2007-10-26,25.2,25.3,24.49,24.49,846300,10.2612075613013,10.3019266389255,9.97210211016942,9.97210211016942,2078386.96104646,0.0,1.0
2007-10-29,25.05,25.29,24.79,25.18,593800,10.200128944865,10.2978547311631,10.0942593430421,10.2530637457765,1458284.50604914,0.0,1.0
2007-10-30,24.97,25.07,24.5,24.85,454400,10.1675536827656,10.2082727603898,9.97617401793184,10.1186907896166,1115938.83386449,0.0,1.0
2007-10-31,25.19,25.46,24.8,25.03,651500,10.2571356535389,10.3670771631243,10.0983312508045,10.1919851293402,1599987.12645843,0.0,1.0
2007-11-01,24.87,25.1,24.52,24.87,567300,10.1268346051414,10.2204884836771,9.98431783345668,10.1268346051414,1393204.44641576,0.0,1.0
2007-11-02,24.79,24.93,24.6,24.93,698500,10.0942593430421,10.1512660517159,10.0168930955561,10.1512660517159,1715412.13788366,0.0,1.0
2007-11-05,24.35,24.59,24.16,24.35,497600,9.94359875583247,10.0416054786826,9.86601010024281,9.94359875583247,1218528.65320948,0.07,1.0
2007-11-06,24.72,24.81,24.31,24.32,395600,10.0946924535597,10.1314449746285,9.92726430202412,9.93134791547621,968749.869794353,0.0,1.0
2007-11-07,24.0,24.57,23.96,24.5,558700,9.80067228500942,10.0334382517784,9.78433783120107,10.0048529576138,1368151.04209834,0.0,1.0
2007-11-08,24.2,24.32,23.9,24.11,850000,9.88234455405116,9.93134791547621,9.75983615048854,9.84559203298238,2081489.86179272,0.0,1.0
2007-11-09,23.93,24.47,23.87,23.97,1139900,9.77208699084481,9.99260211725752,9.74758531013228,9.78842144465315,2791400.34524414,0.0,1.0
2007-11-12,24.69,24.85,23.9,24.04,882900,10.0824416132034,10.1477794284368,9.75983615048854,9.81700673881776,2162055.76350212,0.0,1.0
2007-11-13,24.96,24.96,24.63,24.91,256100,10.1926991764098,10.1926991764098,10.0579399324909,10.1722811091494,627140.651300136,0.0,1.0
2007-11-14,24.66,25.2,24.56,25.11,411800,10.0701907728472,10.2907058992599,10.0293546383263,10.2539533781911,1008420.61774852,0.0,1.0
2007-11-15,24.33,24.66,24.19,24.5,381700,9.93543152892829,10.0701907728472,9.87826094059907,10.0048529576138,934711.388525038,0.0,1.0
2007-11-16,24.16,24.58,23.98,24.54,784600,9.86601010024281,10.0375218652305,9.79250505810524,10.0211874114221,1921337.58301479,0.0,1.0
2007-11-19,23.9,24.2,23.89,23.97,610300,9.75983615048854,9.88234455405116,9.75575253703646,9.78842144465315,1494509.72076717,0.0,1.0
2007-11-20,23.82,24.04,23.44,23.85,546600,9.72716724287184,9.81700673881776,9.57198993169253,9.73941808322811,1338520.42171283,0.0,1.0
2007-11-21,23.49,23.76,23.27,23.55,380400,9.59240799895296,9.70266556215932,9.50256850300705,9.61690967966549,931527.933442296,0.0,1.0
2007-11-23,23.91,23.97,23.5301,23.74,173400,9.76391976394063,9.78842144465315,9.60878328889584,9.69449833525515,424623.931805715,0.0,1.0
2007-11-26,23.1,23.995,23.1,23.85,385000,9.43314707432156,9.79863047828337,9.43314707432156,9.73941808322811,942792.466811997,0.0,1.0
2007-11-27,24.04,24.18,23.16,23.45,655200,9.81700673881776,9.87417732714699,9.45764875503409,9.57607354514462,1604461.36170187,0.0,1.0
2007-11-28,24.36,24.45,24.14,24.26,460100,9.94768236928456,9.98443489035334,9.85784287333864,9.90684623476369,1126698.21813039,0.0,1.0
2007-11-29,24.3,24.32,23.94,24.21,333400,9.92318068857203,9.93134791547621,9.77617060429689,9.88642816750325,816433.788143169,0.0,1.0
2007-11-30,24.6,24.68,24.33,24.54,485500,10.0456890921347,10.0783579997513,9.93543152892829,10.0211874114221,1188898.03282395,0.0,1.0
2007-12-03,24.88,25.02,24.41,24.57,672900,10.1600302687931,10.2172008571223,9.96810043654499,10.0334382517784,1647805.3270592,0.0,1.0
2007-12-04,24.67,24.96,24.63,24.81,401300,10.0742743862993,10.1926991764098,10.0579399324909,10.1314449746285,982708.095926372,0.0,1.0
2007-12-05,24.93,25.12,24.62,25.0,372600,10.1804483360535,10.2580369916432,10.0538563190388,10.2090336302181,912427.202945847,0.0,1.0
2007-12-06,24.7,24.97,24.57,24.82,552000,10.0865252266555,10.1967827898619,10.0334382517784,10.1355285880806,1351744.00436422,0.0,1.0
2007-12-07,24.83,24.87,24.51,24.71,365400,10.1396122015327,10.155946655341,10.0089365710659,10.0906088401076,894795.759410655,0.0,1.0
2007-12-10,24.72,24.99,24.47,24.86,644100,10.0946924535597,10.2049500167661,9.99260211725752,10.1518630418889,1577279.55291846,0.0,1.0
2007-12-11,24.11,24.84,24.02,24.73,682200,9.84559203298238,10.1436958149847,9.80883951191359,10.0987760670118,1670579.27495882,0.0,1.0
2007-12-12,23.73,24.81,23.46,24.6,639900,9.69041472180306,10.1314449746285,9.5801571585967,10.0456890921347,1566994.5441896,0.0,1.0
2007-12-13,24.28,24.3,23.47,23.57,613700,9.91501346166786,9.92318068857203,9.58424077204879,9.62507690656966,1502835.68021434,0.0,1.0
2007-12-14,23.91,24.39,23.85,24.1,331900,9.76391976394063,9.95993320964082,9.73941808322811,9.84150841953029,812760.570740005,0.0,1.0
2007-12-17,23.51,24.0,23.47,23.75,376200,9.60057522585714,9.80067228500942,9.58424077204879,9.69858194870723,921242.924713437,0.0,1.0
2007-12-18,23.83,23.85,23.31,23.59,500000,9.73125085632393,9.73941808322811,9.51890295681539,9.63324413347384,1224405.80105454,0.0,1.0
2007-12-19,23.69,23.97,23.52,23.8,368400,9.67408026799471,9.78842144465315,9.60465883930923,9.71900001596767,902142.194216986,0.0,1.0
2007-12-20,23.67,23.9,23.44,23.82,467000,9.66591304109054,9.75983615048854,9.57198993169253,9.72716724287184,1143595.01818494,0.0,1.0
2007-12-21,24.04,24.09,23.52,23.91,697500,9.81700673881776,9.8374248060782,9.60465883930923,9.76391976394063,1708046.09247109,0.0,1.0
2007-12-24,24.7,24.73,24.0,24.11,182800,10.0865252266555,10.0987760670118,9.80067228500942,9.84559203298238,447642.760865542,0.0,1.0
2007-12-26,24.12,24.62,24.11,24.53,222700,9.84967564643446,10.0538563190388,9.84559203298238,10.01710379797,545350.343789693,0.0,1.0
2007-12-27,23.78,24.12,23.7,23.9,238000,9.7108327890635,9.84967564643446,9.6781638814468,9.75983615048854,582817.161301962,0.0,1.0
2007-12-28,23.67,24.09,23.47,24.05,287200,9.66591304109054,9.8374248060782,9.58424077204879,9.82109035226985,703298.692125729,0.0,1.0
2007-12-31,23.5,23.77,23.31,23.59,307400,9.59649161240505,9.70674917561141,9.51890295681539,9.63324413347384,752764.686488333,0.0,1.0
2008-01-02,23.4,23.72,23.2,23.31,719100,9.55565547788418,9.68633110835097,9.47398320884244,9.51890295681539,1760940.42307664,0.0,1.0
2008-01-03,23.28,23.59,23.21,23.44,546500,9.50665211645913,9.63324413347384,9.47806682229452,9.57198993169253,1338275.54055261,0.0,1.0
2008-01-04,23.31,23.62,23.01,23.01,346700,9.51890295681539,9.6454949738301,9.39639455325278,9.39639455325278,849002.98245122,0.0,1.0
2008-01-07,23.19,23.52,23.11,23.41,507300,9.46989959539035,9.60465883930923,9.43723068777365,9.55973909133627,1242282.12574994,0.0,1.0
2008-01-08,22.58,23.5,22.57,23.3,459900,9.22079917481302,9.59649161240505,9.21671556136094,9.51481934336331,1126208.45580997,0.0,1.0
2008-01-09,22.61,22.69,22.12,22.5,666700,9.23305001516929,9.26571892278599,9.03295295601701,9.18813026719633,1632622.69512613,0.0,1.0
2008-01-10,23.0,23.27,22.2975,22.41,742700,9.39231093980069,9.50256850300705,9.10543709479156,9.15137774612754,1818732.37688642,0.0,1.0
2008-01-11,22.25,22.54,21.17,21.95,1348200,9.08603993089415,9.20446472100468,8.64500967806872,8.96353152733153,3301487.80196346,0.0,1.0
2008-01-14,22.43,22.61,22.2083,22.36,474000,9.15954497303172,9.23305001516929,9.06901126279894,9.13095967886711,1160736.69939971,0.0,1.0
2008-01-15,21.91,22.26,21.67,22.12,541100,8.94719707352318,9.09012354434623,8.84919035067309,9.03295295601701,1325051.95790123,0.0,1.0
2008-01-16,22.21,22.53,21.77,22.0,365400,9.0697054770858,9.20038110755259,8.89002648519396,8.98394959459196,894795.759410659,0.0,1.0
2008-01-17,22.05,22.36,22.0,22.26,497300,9.0043676618524,9.13095967886711,8.98394959459196,9.09012354434623,1217794.00972885,0.0,1.0
2008-01-18,21.5,22.21,21.36,21.94,676200,8.7797689219876,9.0697054770858,8.72259833365838,8.95944791387944,1655886.40534616,0.0,1.0
2008-01-22,21.44,21.87,20.59,20.74,627100,8.75526724127508,8.93086261971483,8.40816009784766,8.46941429962897,1535649.75568261,0.0,1.0
2008-01-23,21.95,22.06,21.04,21.13,717300,8.96353152733153,9.00845127530449,8.59192270319159,8.62867522426037,1756532.56219285,0.0,1.0
2008-01-24,21.76,22.1,21.32,22.1,716200,8.88594287174187,9.02478572911284,8.70626387985003,9.02478572911284,1753838.86943053,0.0,1.0
2008-01-25,21.5,21.98,21.37,21.88,535300,8.7797689219876,8.97578236768779,8.72668194711047,8.93494623316692,1310848.85060899,0.0,1.0
2008-01-28,22.38,22.41,21.41,21.5,688300,9.13912690577128,9.15137774612754,8.74301640091882,8.7797689219876,1685517.02573168,0.0,1.0
2008-01-29,22.46,22.705,22.15,22.65,433400,9.17179581338798,9.27184434296412,9.04520379637327,9.24938446897764,1061314.94835408,0.0,1.0
2008-01-30,22.21,22.81,22.16,22.23,536000,9.0697054770858,9.31472228421103,9.04928740982536,9.07787270398997,1312563.01873047,0.0,1.0
2008-01-31,22.51,22.64,21.92,22.01,489300,9.19221388064842,9.24530085552555,8.95128068697527,8.98803320804405,1198203.51691197,0.0,1.0
2008-02-01,23.2,23.2,22.41,22.44,503700,9.47398320884244,9.47398320884244,9.15137774612754,9.1636285864838,1233466.40398234,0.0,1.0
2008-02-04,23.23,23.46,23.1,23.175,487700,9.51481934336331,9.60902547547582,9.4615723991258,9.49229179003206,1190697.43640506,0.07,1.0
2008-02-05,22.62,23.24,22.6,23.0,418000,9.26496829732579,9.51891526215081,9.25677645975079,9.4206132112508,1020528.04678556,0.0,1.0
2008-02-06,22.35,22.84,22.26,22.82,419000,9.15437849006328,9.35507851065079,9.11751522097577,9.34688667307579,1022969.50144294,0.0,1.0
2008-02-07,22.62,22.69,22.17,22.29,512500,9.26496829732579,9.29363972883829,9.08065195188827,9.12980297733827,1251245.51190813,0.0,1.0
2008-02-08,22.57,22.84,22.47,22.55,452000,9.24448870338828,9.35507851065079,9.20352951551328,9.23629686581328,1103537.50513654,0.0,1.0
2008-02-11,19.0,19.79,18.73,18.86,4791000,7.78224569625066,8.10582328046319,7.67165588898815,7.72490283322565,11697009.2635158,0.0,1.0
2008-02-12,18.47,19.23,18.23,19.13,1717400,7.56516200051314,7.87645182836317,7.46685994961313,7.83549264048816,4192954.22858736,0.0,1.0
2008-02-13,18.56,18.74,18.45,18.65,1129600,7.60202526960064,7.67575180777565,7.55697016293814,7.63888853868815,2757867.18097839,0.0,1.0
2008-02-14,18.53,18.64,18.32,18.56,911800,7.58973751323814,7.63479261990065,7.50372321870064,7.60202526960064,2226118.35660065,0.0,1.0
2008-02-15,18.62,18.66,18.46,18.48,726500,7.62660078232565,7.64298445747565,7.56106608172564,7.56925791930064,1773716.80858782,0.0,1.0
2008-02-19,18.44,18.78,18.44,18.78,1047800,7.55287424415064,7.69213548292565,7.55287424415064,7.69213548292565,2558156.19000456,0.0,1.0
2008-02-20,18.51,18.59,18.19,18.48,1029200,7.58154567566314,7.61431302596315,7.45047627446313,7.56925791930064,2512745.13337726,0.0,1.0
2008-02-21,18.28,18.71,18.21,18.65,459400,7.48733954355064,7.66346405141315,7.45866811203813,7.63888853868815,1121604.26960116,0.0,1.0
2008-02-22,18.37,18.45,17.99,18.37,830400,7.52420281263814,7.55697016293814,7.36855789871312,7.52420281263814,2027383.94748978,0.0,1.0
2008-02-25,18.52,18.569,18.09,18.37,763600,7.58564159445064,7.6057115965094,7.40951708658813,7.52420281263814,1864294.77637668,0.0,1.0
2008-02-26,18.48,18.56,18.31,18.45,597200,7.56925791930064,7.60202526960064,7.49962729991314,7.55697016293814,1458036.72138836,0.0,1.0
2008-02-27,18.65,18.76,18.34,18.36,771400,7.63888853868815,7.68394364535065,7.51191505627564,7.52010689385064,1883338.12270426,0.0,1.0
2008-02-28,18.03,18.57,17.87,18.55,1157100,7.38494157386313,7.60612118838815,7.31940687326312,7.59792935081315,2825007.18405638,0.0,1.0
2008-02-29,17.83,18.02,17.65,17.88,861400,7.30302319811312,7.38084565507563,7.22929665993811,7.32350279205062,2103069.04186861,0.0,1.0
2008-03-03,17.91,18.05,17.66,17.99,829000,7.33579054841312,7.39313341143813,7.23339257872561,7.36855789871312,2023965.91096944,0.0,1.0
2008-03-04,17.8,17.92,17.64,17.76,739700,7.29073544175062,7.33988646720062,7.22520074115061,7.27435176660062,1805944.01006526,0.0,1.0
2008-03-05,17.66,18.04,17.6,17.77,668900,7.23339257872561,7.38903749265063,7.20881706600061,7.27844768538812,1633089.02032263,0.0,1.0
2008-03-06,17.44,17.66,17.44,17.66,827200,7.14328236540061,7.23339257872561,7.14328236540061,7.23339257872561,2019571.29258616,0.0,1.0
2008-03-07,17.36,17.59,17.19,17.32,795600,7.1105150151006,7.20472114721311,7.0408843957131,7.0941313399506,1942421.3254129,0.0,1.0
2008-03-10,17.36,17.55,17.14,17.35,825300,7.1105150151006,7.18833747206311,7.0204048017756,7.1064190963131,2014932.52873713,0.0,1.0
2008-03-11,17.66,17.95,17.3,17.66,1019100,7.23339257872561,7.35217422356312,7.0859395023756,7.23339257872561,2488086.44133771,0.0,1.0
2008-03-12,17.27,17.81,17.26,17.73,1128100,7.0736517460131,7.29483136053812,7.0695558272256,7.26206401023812,2754204.99899232,0.0,1.0
2008-03-13,17.48,17.58,17.02,17.05,824600,7.15966604055061,7.20062522842561,6.97125377632559,6.98354153268809,2013223.51047696,0.0,1.0
2008-03-14,17.19,17.7,17.02,17.58,754600,7.0408843957131,7.24977625387561,6.97125377632559,7.20062522842561,1842321.68446024,0.0,1.0
2008-03-17,17.27,17.47,16.99,17.01,710300,7.0736517460131,7.15557012176311,6.95896601996309,6.96715785753809,1734165.24313823,0.0,1.0
2008-03-18,17.76,17.76,17.26,17.47,964300,7.27435176660062,7.27435176660062,7.0695558272256,7.15557012176311,2354294.72611319,0.0,1.0
2008-03-19,17.64,17.99,17.64,17.74,566900,7.22520074115061,7.36855789871312,7.22520074115061,7.26615992902562,1384060.6452697,0.0,1.0
2008-03-20,17.93,17.95,17.57,17.61,527900,7.34398238598812,7.35217422356312,7.19652930963811,7.21291298478811,1288843.91363181,0.0,1.0
2008-03-24,17.94,18.39,17.89,17.93,400500,7.34807830477562,7.53239465021314,7.32759871083812,7.34398238598812,977802.590281378,0.0,1.0
2008-03-25,18.49,18.59,17.82,17.94,642800,7.57335383808814,7.61431302596315,7.29892727932562,7.34807830477562,1569367.05376497,0.0,1.0
2008-03-26,18.08,18.39,18.06,18.36,379000,7.40542116780063,7.53239465021314,7.39722933022563,7.52010689385064,925311.315147671,0.0,1.0
2008-03-27,17.68,18.15,17.65,18.06,421800,7.24158441630061,7.43409259931313,7.22929665993811,7.39722933022563,1029805.57448361,0.0,1.0
2008-03-28,17.38,17.82,17.3,17.74,441100,7.1187068526756,7.29892727932562,7.0859395023756,7.26615992902562,1076925.64937108,0.0,1.0
2008-03-31,17.38,17.65,17.17,17.38,616000,7.1187068526756,7.22929665993811,7.0326925581381,7.1187068526756,1503936.06894714,0.0,1.0
2008-04-01,17.55,17.71,16.63,17.47,1133700,7.18833747206311,7.25387217266312,6.81151294361308,7.15557012176311,2767877.14507365,0.0,1.0
2008-04-02,17.5,17.75,17.41,17.62,1056900,7.16785787812561,7.27025584781312,7.13099460903811,7.21700890357561,2580373.42738674,0.0,1.0
2008-04-03,17.7,17.71,17.38,17.47,519900,7.24977625387561,7.25387217266312,7.1187068526756,7.15557012176311,1269312.27637276,0.0,1.0
2008-04-04,17.55,17.74,17.39,17.65,688300,7.18833747206311,7.26615992902562,7.12280277146311,7.22929665993811,1680453.24067584,0.0,1.0
2008-04-07,17.71,17.81,17.57,17.61,405800,7.25387217266312,7.29483136053812,7.19652930963811,7.21291298478811,990742.2999655,0.0,1.0
2008-04-08,17.2,17.73,17.11,17.7,514900,7.0449803145006,7.26206401023812,7.00811704541309,7.24977625387561,1257105.00308585,0.0,1.0
2008-04-09,17.01,17.25,17.0,17.24,413500,6.96715785753809,7.0654599084381,6.96306193875059,7.0613639896506,1009541.50082734,0.0,1.0
2008-04-10,17.0,17.2,16.9,16.97,472500,6.96306193875059,7.0449803145006,6.92210275087559,6.95077418238809,1153587.32561286,0.0,1.0
2008-04-11,16.79,17.04,16.79,16.82,356100,6.87704764421308,6.97944561390059,6.87704764421308,6.88933540057559,869402.00349363,0.0,1.0
2008-04-14,16.66,16.83,16.65,16.82,536900,6.82380069997558,6.89343131936308,6.81970478118808,6.88933540057559,1310817.00554824,0.0,1.0
2008-04-15,16.94,16.96,16.66,16.72,764000,6.93848642602559,6.94667826360059,6.82380069997558,6.84837621270058,1865271.35823963,0.0,1.0
2008-04-16,17.12,17.12,16.675,17.09,1328900,7.0122129642006,7.0122129642006,6.82994457815683,6.99992520783809,3244449.09419456,0.0,1.0
2008-04-17,17.14,17.3,17.0,17.09,561000,7.0204048017756,7.0859395023756,6.96306193875059,6.99992520783809,1369656.06279114,0.0,1.0
2008-04-18,17.17,17.35,17.09,17.35,531400,7.0326925581381,7.1064190963131,6.99992520783809,7.1064190963131,1297389.00493264,0.0,1.0
2008-04-21,17.35,17.36,16.95,17.1,825500,7.1064190963131,7.1105150151006,6.94258234481309,7.0040211266256,2015420.81966861,0.0,1.0
2008-04-22,18.54,18.63,16.97,17.3,1983700,7.59383343202564,7.63069670111315,6.95077418238809,7.0859395023756,4843113.60384812,0.0,1.0
2008-04-23,19.14,19.2,18.56,18.69,1321500,7.83958855927567,7.86416407200067,7.60202526960064,7.65527221383815,3226382.32972994,0.0,1.0
2008-04-24,19.12,19.25,18.94,19.06,775900,7.83139672170067,7.88464366593817,7.75767018352566,7.80682120897566,1894324.66866247,0.0,1.0
2008-04-25,19.16,19.22,18.704,19.13,548800,7.84778039685067,7.87235590957567,7.66100650014065,7.83549264048816,1339870.31597109,0.0,1.0
2008-04-28,19.29,19.37,18.89,19.25,416400,7.90102734108817,7.93379469138817,7.73719058958816,7.88464366593817,1016621.71933375,0.0,1.0
2008-04-29,19.51,19.53,19.03,19.22,665500,7.99113755441318,7.99932939198818,7.79453345261316,7.87235590957567,1624788.07448753,0.0,1.0
2008-04-30,19.2,19.63,19.17,19.59,669300,7.86416407200067,8.04028857986318,7.85187631563817,8.02390490471318,1634065.60218558,0.0,1.0
2008-05-01,19.8,19.86,19.25,19.29,1257400,8.10991919925069,8.13449471197569,7.88464366593817,7.90102734108817,3069885.08619177,0.0,1.0
2008-05-02,19.52,19.9,19.5,19.9,823600,7.99523347320068,8.15087838712569,7.98704163562568,8.15087838712569,2010782.05581958,0.0,1.0
2008-05-05,19.44,19.58,19.2,19.38,531400,7.96246612290068,8.01980898592568,7.86416407200067,7.93789061017567,1297389.00493264,0.0,1.0
2008-05-06,19.49,19.57,19.31,19.31,485400,7.98294571683818,8.01571306713818,7.90921917866317,7.90921917866317,1185082.09069309,0.0,1.0
2008-05-07,18.91,19.55,18.91,19.55,486000,7.74538242716316,8.00752122956318,7.74538242716316,8.00752122956318,1186546.96348751,0.0,1.0
2008-05-08,18.94,19.08,18.84,19.01,378000,7.75767018352566,7.81501304655066,7.71671099565065,7.78634161503816,922869.860490289,0.0,1.0
2008-05-09,19.26,19.36,18.78,18.8,496900,7.88873958472567,7.92969877260067,7.69213548292565,7.70032732050065,1213158.81925298,0.0,1.0
2008-05-12,19.29,19.37,19.11,19.31,327500,7.92969877260067,7.96258502982245,7.85570469385168,7.93792033690612,796685.369919554,0.07,1.0
2008-05-13,19.32,19.41,19.1798,19.33,294700,7.94203111905884,7.97902815843334,7.88439795327768,7.94614190121156,716895.201573412,0.0,1.0
2008-05-14,19.33,19.52,19.22,19.41,480900,7.94614190121156,8.02424676211328,7.90092329753162,7.97902815843334,1169850.36456279,0.0,1.0
2008-05-15,19.28,19.38,19.1,19.38,384500,7.92558799044795,7.96669581197517,7.85159391169896,7.96669581197517,935345.113691812,0.0,1.0
2008-05-16,18.91,19.372,18.86,19.34,545900,7.77348905079724,7.96340718625299,7.75293514003363,7.95025268336428,1327971.12500484,0.0,1.0
2008-05-19,19.13,19.23,18.79,18.88,765300,7.86392625815712,7.90503407968434,7.72415966496457,7.76115670433907,1861689.50717385,0.0,1.0
2008-05-20,19.04,19.11,18.9,19.1,531600,7.82692921878262,7.85570469385168,7.76937826864452,7.85159391169896,1293184.55770759,0.0,1.0
2008-05-21,19.02,19.21,19.0,19.04,825000,7.81870765447718,7.8968125153789,7.81048609017174,7.82692921878262,2006917.34407216,0.0,1.0
2008-05-22,19.21,19.25,18.97,19.02,432800,7.8968125153789,7.91325564398979,7.79815374371357,7.81870765447718,1052841.00183567,0.0,1.0
2008-05-23,18.98,19.11,18.77,19.11,884800,7.80226452586629,7.85570469385168,7.71593810065913,7.85570469385168,2152388.44367884,0.0,1.0
2008-05-27,18.81,19.11,18.74,18.98,959800,7.73238122927002,7.85570469385168,7.70360575420096,7.80226452586629,2334835.47495813,0.0,1.0
2008-05-28,19.0,19.04,18.48,18.88,991300,7.81048609017174,7.82692921878262,7.59672541823019,7.76115670433907,2411463.22809543,0.0,1.0
2008-05-29,19.2,19.28,18.84,18.92,724900,7.89270173322617,7.92558799044795,7.74471357572818,7.77759983294996,1763411.3729914,0.0,1.0
2008-05-30,19.47,19.51,19.11,19.17,2328200,8.00369285134967,8.02013597996056,7.85570469385168,7.88036938676801,5663642.37632582,0.0,1.0
2008-06-02,19.47,19.76,19.29,19.38,1362600,8.00369285134967,8.12290553377861,7.92969877260067,7.96669581197517,3314697.66428209,0.0,1.0
2008-06-03,19.34,19.61,19.24,19.48,593900,7.95025268336428,8.06124380148777,7.90914486183706,8.00780363350239,1444737.22502358,0.0,1.0
2008-06-04,19.3,19.37,19.07,19.31,555200,7.9338095547534,7.96258502982245,7.83926156524079,7.93792033690612,1350594.55688347,0.0,1.0
2008-06-05,19.72,19.76,19.35,19.51,989400,8.10646240516772,8.12290553377861,7.95436346551701,8.02013597996056,2406841.23663636,0.0,1.0
2008-06-06,19.34,19.76,19.34,19.6,1011300,7.95025268336428,8.12290553377861,7.95025268336428,8.05713301933505,2460115.76976991,0.0,1.0
2008-06-09,19.55,20.19,19.48,19.56,1243500,8.03657910857144,8.29966916634565,8.00780363350239,8.04068989072417,3024971.77861058,0.0,1.0
2008-06-10,19.49,19.695,19.22,19.44,1425200,8.01191441565511,8.09618544978591,7.90092329753162,7.9913605048915,3466980.1197232,0.0,1.0
2008-06-11,19.41,19.67,19.39,19.53,995700,7.97902815843334,8.08590849440411,7.97080659412789,8.028357544266,2422166.78726382,0.0,1.0
2008-06-12,19.56,19.82,19.48,19.55,658700,8.04068989072417,8.14757022669494,8.00780363350239,8.03657910857144,1602371.46004889,0.0,1.0
2008-06-13,19.72,19.75,19.34,19.75,531900,8.10646240516772,8.11879475162588,7.95025268336428,8.11879475162588,1293914.3458327,0.0,1.0
2008-06-16,19.78,19.86,19.42,19.61,531700,8.13112709808405,8.16401335530582,7.98313894058606,8.06124380148777,1293427.82041596,0.0,1.0
2008-06-17,19.71,19.9,19.62,19.8,565300,8.102351623015,8.18045648391671,8.0653545836405,8.13934866238949,1375164.09042908,0.0,1.0
2008-06-18,19.63,19.89,19.49,19.58,490300,8.06946536579322,8.17634570176399,8.01191441565511,8.04891145502961,1192717.05914979,0.0,1.0
2008-06-19,20.11,20.12,19.52,19.61,658400,8.26678290912387,8.2708936912766,8.02424676211328,8.06124380148777,1601641.67192377,0.0,1.0
2008-06-20,19.48,20.0364,19.44,19.67,1121300,8.00780363350239,8.23652755247984,7.9913605048915,8.08590849440411,2727704.74897953,0.0,1.0
2008-06-23,19.85,20.1,19.4,19.53,978900,8.1599025731531,8.26267212697115,7.97491737628061,8.028357544266,2381298.65225726,0.0,1.0
2008-06-24,19.34,19.88,19.285,19.81,697400,7.95025268336428,8.17223491961127,7.92764338152431,8.14345944454221,1696514.128189,0.0,1.0
2008-06-25,19.27,19.65,19.17,19.36,701400,7.92147720829523,8.07768693009866,7.88036938676801,7.95847424766973,1706244.63652389,0.0,1.0
2008-06-26,18.84,19.17,18.84,19.12,1260400,7.74471357572818,7.88036938676801,7.74471357572818,7.8598154760044,3066083.17632552,0.0,1.0
2008-06-27,18.29,18.91,18.18,18.77,2191400,7.51862055732848,7.77348905079724,7.47340195364853,7.71593810065913,5330858.9912724,0.0,1.0
2008-06-30,17.39,18.31,17.33,18.31,2079800,7.1486501635835,7.52684212163392,7.12398547066717,7.52684212163392,5059377.80872882,0.0,1.0
2008-07-01,17.64,17.68,17.15,17.18,1681400,7.25141971740155,7.26786284601244,7.04999139191817,7.06232373837634,4090219.17857325,0.0,1.0
2008-07-02,17.55,17.88,17.55,17.66,804600,7.21442267802705,7.35007848906687,7.21442267802705,7.25964128170699,1957291.75156419,0.0,1.0
2008-07-03,17.7,17.81,17.46,17.6,599200,7.27608441031788,7.32130301399782,7.17742563865255,7.23497658879066,1457630.14856732,0.0,1.0
2008-07-07,17.68,17.99,17.57,17.82,1197600,7.26786284601244,7.39529709274682,7.2226442423325,7.32541379615054,2913314.19546766,0.0,1.0
2008-07-08,18.14,18.14,17.49,17.7,887600,7.45695882503765,7.45695882503765,7.18975798511072,7.27608441031788,2159199.79951327,0.0,1.0
2008-07-09,17.64,18.3,17.6,18.14,761000,7.25141971740155,7.5227313394812,7.23497658879066,7.45695882503765,1851229.21071383,0.0,1.0
2008-07-10,17.91,18.18,17.51,17.78,935400,7.36241083552504,7.47340195364853,7.19797954941616,7.30897066753966,2275479.37411527,0.0,1.0
2008-07-11,18.0,18.04,17.56,17.76,958800,7.39940787489954,7.41585100351043,7.21853346017977,7.30074910323421,2332402.84787441,0.0,1.0
2008-07-14,17.57,18.23,17.57,17.76,916900,7.2226442423325,7.49395586441214,7.2226442423325,7.30074910323421,2230475.77306638,0.0,1.0
2008-07-15,17.51,17.95,17.44,17.5,836400,7.19797954941616,7.37885396413593,7.16920407434711,7.19386876726344,2034649.29282661,0.0,1.0
2008-07-16,18.36,18.37,17.22,17.42,1149300,7.54739603239753,7.55150681455025,7.07876686698723,7.16098251004167,2795818.3073238,0.0,1.0
2008-07-17,18.7,19.24,18.11,18.4,1519100,7.68716262559008,7.90914486183706,7.44462647857948,7.56383916100842,3695403.80288487,0.0,1.0
2008-07-18,17.19,17.8,16.66,17.63,3220700,7.06643452052906,7.3171922318451,6.8485630664348,7.24730893524883,7834762.04854934,0.0,1.0
2008-07-21,16.59,17.25,16.56,17.21,1773200,6.81978759136574,7.09109921344539,6.80745524490758,7.0746560848345,4313534.34485909,0.0,1.0
2008-07-22,17.4,17.45,16.31,16.52,1477100,7.15276094573622,7.17331485649983,6.70468569108953,6.79101211629669,3593233.46536847,0.0,1.0
2008-07-23,17.82,17.89,17.09,17.5,1405500,7.32541379615054,7.3541892712196,7.02532669900184,7.19386876726344,3419057.36617384,0.0,1.0
2008-07-24,17.28,17.88,17.22,17.88,978000,7.10343155990356,7.35007848906687,7.07876686698723,7.35007848906687,2379109.2878819,0.0,1.0
2008-07-25,17.25,17.51,16.92,17.38,791500,7.09109921344539,7.19797954941616,6.95544340240557,7.14453938143078,1925424.33676741,0.0,1.0
2008-07-28,16.74,17.19,16.74,17.19,983200,6.88144932365657,7.06643452052906,6.88144932365657,7.06643452052906,2391758.94871727,0.0,1.0
2008-07-29,16.96,17.09,16.63,16.84,1382800,6.97188653101646,7.02532669900184,6.83623071997663,6.92255714518379,3363836.73137331,0.0,1.0
2008-07-30,17.53,17.9,17.05,17.05,1149200,7.20620111372161,7.35830005337232,7.00888357039095,7.00888357039095,2795575.04461542,0.0,1.0
2008-07-31,17.57,17.76,17.28,17.44,758500,7.2226442423325,7.30074910323421,7.10343155990356,7.16920407434711,1845147.64300452,0.0,1.0
2008-08-01,17.39,18.25,17.15,17.98,1036600,7.1486501635835,7.50217742871759,7.04999139191817,7.3911863105941,2521661.23498812,0.0,1.0
2008-08-04,17.52,17.6,17.2,17.41,661500,7.23086580663794,7.26388345872304,7.09879519829752,7.18546653502092,1602779.01843523,0.07,1.0
2008-08-05,18.0,18.0,17.64,17.64,529000,7.42897171914857,7.42897171914857,7.2803922847656,7.2803922847656,1281738.62547579,0.0,1.0
2008-08-06,18.03,18.27,17.56,17.94,961000,7.44135333868048,7.5404062949358,7.24737463268049,7.40420848008474,2328451.45384165,0.0,1.0
2008-08-07,17.95,18.22,17.74,17.81,795600,7.40833568659538,7.5197702623826,7.32166434987198,7.35055479544644,1927696.1255738,0.0,1.0
2008-08-08,18.33,18.4,17.94,17.96,577900,7.56516953399962,7.59405997957409,7.40420848008474,7.41246289310602,1400220.70257554,0.0,1.0
2008-08-11,18.6,18.78,18.13,18.33,545500,7.67660410978685,7.75089382697834,7.48262540378686,7.56516953399962,1321717.2404481,0.0,1.0
2008-08-12,18.57,18.8,18.26,18.5,602100,7.66422249025494,7.75914823999962,7.53627908842516,7.63533204468047,1458856.00453492,0.0,1.0
2008-08-13,18.64,18.8,18.47,18.57,495700,7.69311293582941,7.75914823999962,7.62295042514856,7.66422249025494,1201054.51162259,0.0,1.0
2008-08-14,19.01,19.05,18.51,18.57,432600,7.84581957672302,7.86232840276557,7.63945925119111,7.66422249025494,1048166.59618304,0.0,1.0
2008-08-15,19.24,19.28,18.745,19.0,432400,7.94074532646769,7.95725415251024,7.73644860419111,7.84169237021238,1047682.00691065,0.0,1.0
2008-08-18,19.05,19.47,19.01,19.245,499200,7.86232840276557,8.03567107621237,7.84581957672302,7.94280892972301,1209534.82388944,0.0,1.0
2008-08-19,19.28,19.39,18.93,19.03,832800,7.95725415251024,8.00265342412726,7.81280192463791,7.85407398974429,2017829.73023864,0.0,1.0
2008-08-20,19.48,19.66,19.21,19.28,935200,8.03979828272301,8.11408799991449,7.92836370693578,7.95725415251024,2265939.43770313,0.0,1.0
2008-08-21,19.6,19.89,19.26,19.37,702000,8.08932476085066,8.20901374965917,7.94899973948897,7.99439901110599,1700908.34609453,0.0,1.0
2008-08-22,19.6,19.97,19.47,19.7,850800,8.08932476085066,8.24203140174427,8.03567107621237,8.13059682595704,2061442.76475388,0.0,1.0
2008-08-25,19.28,19.5,19.23,19.45,368700,7.95725415251024,8.04805269574428,7.93661811995705,8.02741666319109,893340.323653921,0.0,1.0
2008-08-26,19.73,19.75,19.06,19.24,527000,8.14297844548896,8.15123285851023,7.8664556092762,7.94074532646769,1276892.73275187,0.0,1.0
2008-08-27,19.73,19.88,19.57,19.69,406600,8.14297844548896,8.20488654314853,8.07694314131875,8.12646961944641,985169.990772128,0.0,1.0
2008-08-28,20.15,20.18,19.61,19.73,652500,8.31632111893576,8.32870273846767,8.0934519673613,8.14297844548896,1580972.5011776,0.0,1.0
2008-08-29,20.32,20.34,19.8,19.8,583600,8.38648362961661,8.39473804263788,8.17186889106342,8.17186889106342,1414031.4968387,0.0,1.0
2008-09-02,20.65,20.67,20.41,20.54,742000,8.52268144446766,8.53093585748894,8.42362848821235,8.47728217285064,1797826.20057285,0.0,1.0
2008-09-03,21.17,21.17,20.56,20.66,986700,8.73729618302084,8.73729618302084,8.48553658587192,8.5268086509783,2390721.17534397,0.0,1.0
2008-09-04,20.78,21.16,20.78,20.99,943400,8.57633512910596,8.73316897651021,8.57633512910596,8.66300646582936,2285807.59787119,0.0,1.0
2008-09-05,21.75,21.78,20.64,20.64,1265700,8.97667416063785,8.98905578016977,8.51855423795702,8.51855423795702,3066723.21033026,0.0,1.0
2008-09-08,21.46,22.43,20.83,22.21,1991200,8.85698517182935,9.25732420336124,8.59697116165915,9.1665256601272,4824570.7959308,0.0,1.0
2008-09-09,21.01,21.57,20.87,21.39,1569200,8.67126087885063,8.90238444344637,8.6134799877017,8.82809472625488,3802087.43118452,0.0,1.0
2008-09-10,21.02,21.38,20.67,21.13,993100,8.67538808536127,8.82396751974424,8.53093585748894,8.72078735697829,2406228.0320605,0.0,1.0
2008-09-11,20.99,21.05,20.12,20.71,952400,8.66300646582936,8.68776970489319,8.30393949940384,8.54744468353149,2307614.11512881,0.0,1.0
2008-09-12,21.06,21.35,20.81,20.81,1390000,8.69189691140382,8.81158590021233,8.58871674863787,8.58871674863787,3367895.44312164,0.0,1.0
2008-09-15,20.37,21.24,19.9,20.46,1286500,8.4071196621698,8.76618662859531,8.2131409561698,8.44426452076554,3117120.49465898,0.0,1.0
2008-09-16,21.82,22.13,20.06,20.08,2047900,9.00556460621232,9.1335080080421,8.27917626034001,8.28743067336129,4961951.85465382,0.0,1.0
2008-09-17,22.31,22.93,21.21,21.53,2437000,9.20779772523358,9.46368452889315,8.7538050090634,8.88587561740382,5904720.28409169,0.0,1.0
2008-09-18,23.1,23.2,21.79,22.25,3090800,9.533847039574,9.57511910468038,8.9931829866804,9.18303448616976,7488842.61553983,0.0,1.0
2008-09-19,23.96,24.25,23.65,23.9,1166600,9.88878679948887,10.0084757882974,9.76084339765909,9.86402356042504,2826609.22586022,0.0,1.0
2008-09-22,22.76,23.57,22.23,23.24,876100,9.3935220182123,9.72782574557399,9.17478007314848,9.59162793072293,2122743.30771142,0.0,1.0
2008-09-23,22.57,23.37,22.34,22.78,803300,9.31510509451018,9.64528161536122,9.2201793447655,9.40177643123358,1946352.81256087,0.0,1.0
2008-09-24,22.4,22.67,21.84,22.57,616300,9.24494258382933,9.35637715961656,9.0138190192336,9.31510509451018,1493261.84287472,0.0,1.0
2008-09-25,22.5,23.03,22.2842,22.5,799200,9.28621464893571,9.50495659399953,9.19714953243614,9.28621464893571,1936418.73247685,0.0,1.0
2008-09-26,22.77,23.51,22.06,22.21,625500,9.39764922472294,9.70306250651016,9.10461756246763,9.1665256601272,1515552.94940474,0.0,1.0
2008-09-29,21.38,23.19,21.11,22.47,1029300,8.82396751974424,9.57099189816974,8.71253294395701,9.27383302940379,2493938.69036338,0.0,1.0
2008-09-30,21.62,21.85,20.97,21.75,977700,8.92302047599956,9.01794622574423,8.65475205280808,8.97667416063785,2368914.65808635,0.0,1.0
2008-10-01,21.67,22.05,21.39,21.48,910400,8.94365650855275,9.100490355957,8.82809472625488,8.86523958485062,2205850.36792658,0.0,1.0
2008-10-02,21.67,21.82,21.33,21.59,872600,8.94365650855275,9.00556460621232,8.80333148719105,8.91063885646764,2114262.99544456,0.0,1.0
2008-10-03,21.52,22.03,21.3,21.67,988700,8.88174841089318,9.09223594293572,8.79094986765914,8.94365650855275,2395567.06806789,0.0,1.0
2008-10-06,20.8,21.35,20.13,21.14,1086500,8.58458954212723,8.81158590021233,8.30806670591448,8.72491456348893,2632531.22226738,0.0,1.0
2008-10-07,20.08,21.04,20.08,20.84,1068200,8.28743067336129,8.68364249838255,8.28743067336129,8.60109836816979,2588191.30384355,0.0,1.0
2008-10-08,19.85,20.74,19.41,20.0,909900,8.19250492361662,8.5598263030634,8.01090783714854,8.25441302127619,2204638.8947456,0.0,1.0
2008-10-09,18.02,20.15,18.02,19.97,1146100,7.43722613216984,8.31632111893576,7.43722613216984,8.24203140174427,2776938.82544008,0.0,1.0
2008-10-10,18.86,18.86,16.43,17.74,2013000,7.78391147906344,7.78391147906344,6.78100029697839,7.32166434987198,4877391.02662149,0.0,1.0
2008-10-13,20.69,20.69,18.52,19.16,1001400,8.53919027051021,8.53919027051021,7.64358645770175,7.90772767438259,2426338.48686476,0.0,1.0
2008-10-14,18.836,21.47,18.68,21.47,750200,7.77400618343791,8.86111237833999,7.70962176187196,8.86111237833999,1817694.3607409,0.0,1.0
2008-10-15,18.5,19.01,17.78,18.51,403600,7.63533204468047,7.84581957672302,7.33817317591453,7.63945925119111,977901.151686255,0.0,1.0
2008-10-16,18.95,18.95,17.35,18.47,1097700,7.82105633765919,7.82105633765919,7.16070329595709,7.62295042514856,2659668.22152131,0.0,1.0
2008-10-17,18.56,19.21,17.94,18.65,686900,7.6600952837443,7.92836370693578,7.40420848008474,7.69724014234004,1664321.85602896,0.0,1.0
2008-10-20,20.0,20.0,18.41,18.67,560200,8.25441302127619,8.25441302127619,7.59818718608473,7.70549455536132,1357334.55196888,0.0,1.0
2008-10-21,19.15,20.2,18.62,19.87,1436700,7.90360046787195,8.33695715148895,7.68485852280813,8.20075933663789,3481047.03822508,0.0,1.0
2008-10-22,19.0,19.57,18.69,18.93,995100,7.84169237021238,8.07694314131875,7.7137489683826,7.81280192463791,2411073.92478442,0.0,1.0
2008-10-23,18.18,19.21,17.5,19.0,827600,7.50326143634005,7.92836370693578,7.22261139361666,7.84169237021238,2005230.40915645,0.0,1.0
2008-10-24,17.93,18.65,17.3,17.58,902800,7.4000812735741,7.69724014234004,7.1400672634039,7.25562904570177,2187435.9755757,0.0,1.0
2008-10-27,17.31,17.92,16.27,17.84,1070300,7.14419446991454,7.39595406706346,6.71496499280818,7.36293641497836,2593279.49120366,0.0,1.0
2008-10-28,19.16,19.16,17.59,17.59,1092300,7.90772767438259,7.90772767438259,7.25975625221241,7.25975625221241,2646584.31116674,0.0,1.0
2008-10-29,19.17,19.63,18.91,19.11,1256100,7.91185488089322,8.10170638038258,7.80454751161663,7.8870916418294,3043462.92525546,0.0,1.0
2008-10-30,19.65,19.66,19.01,19.45,644000,8.10996079340385,8.11408799991449,7.84581957672302,8.02741666319109,1560377.45710096,0.0,1.0
2008-10-31,20.52,20.75,19.63,19.94,768600,8.46902775982937,8.56395350957404,8.10170638038258,8.22964978221236,1862276.57380093,0.0,1.0
2008-11-03,21.41,21.57,20.77,20.99,973000,8.86730318810594,8.93356981632159,8.60223667524336,8.69335328903987,2349297.13782006,0.075,1.0
2008-11-04,21.73,21.85,21.493,21.72,1197700,8.99983644453723,9.04953641569896,8.90167900149281,8.99569478027375,2891832.66389218,0.0,1.0
2008-11-05,20.55,21.73,20.51,21.57,1090300,8.51112006144685,8.99983644453723,8.49455340439294,8.93356981632159,2632516.61805264,0.0,1.0
2008-11-06,20.49,20.95,20.41,20.5,950400,8.48627007586598,8.67678663198596,8.45313676175816,8.49041174012946,2294729.70173092,0.0,1.0
2008-11-07,20.72,20.91,20.04,20.56,599100,8.58152835392598,8.66021997493205,8.29989518400948,8.51526172571033,1446519.95402672,0.0,1.0
2008-11-10,19.83,21.0,19.75,21.0,1094200,8.21292023447645,8.69749495330335,8.17978692036863,8.69749495330335,2641933.1225105,0.0,1.0
2008-11-11,19.97,20.26,18.95,19.38,828500,8.27090353416514,8.391011797806,7.84845377929041,8.02654534261995,2000403.57521472,0.0,1.0
2008-11-12,19.85,20.37,19.85,19.99,844700,8.22120356300341,8.43657010470425,8.22120356300341,8.2791868626921,2039518.28603968,0.0,1.0
2008-11-13,21.3,21.3,19.53,19.98,1239800,8.82174488120769,8.82174488120769,8.08867030657212,8.27504519842862,2993482.62227062,0.0,1.0
2008-11-14,20.42,21.5,20.36,21.14,985600,8.45727842602164,8.90457816647724,8.43242844044078,8.75547825299204,2379719.69068392,0.0,1.0
2008-11-17,20.08,20.79,20.07,20.25,666700,8.3164618410634,8.61052000377032,8.31232017679992,8.38687013354252,1609739.36462963,0.0,1.0
2008-11-18,20.26,20.38,19.46,20.08,963500,8.391011797806,8.44071176896773,8.05967865672777,8.3164618410634,2326359.49875604,0.0,1.0
2008-11-19,18.98,20.31,18.95,20.22,959900,7.86087877208084,8.41172011912339,7.84845377929041,8.37444514075209,2317667.34079494,0.0,1.0
2008-11-20,17.6,19.65,17.54,18.75,1558500,7.28932910372091,8.13837027773385,7.26447911814004,7.76562049402085,3762980.0506604,0.0,1.0
2008-11-21,17.93,18.44,17.65,17.8,1949000,7.42600402441567,7.63722890185304,7.31003742503829,7.37216238899046,4705837.74060771,0.0,1.0
2008-11-24,18.97,19.16,17.87,18.26,1705400,7.85673710781736,7.93542872882344,7.40115403883481,7.56267894511044,4117668.38523981,0.0,1.0
2008-11-25,19.37,19.39,18.56,18.97,1119500,8.02240367835647,8.03068700688343,7.68692887301477,7.85673710781736,2703019.67707046,0.0,1.0
2008-11-26,19.85,19.85,18.73,18.92,780000,8.22120356300341,8.22120356300341,7.7573371654939,7.83602878649997,1883300.89157209,0.0,1.0
2008-11-28,19.9,19.98,19.5,19.8,320900,8.2419118843208,8.27504519842862,8.07624531378169,8.20049524168602,774809.30269934,0.0,1.0
2008-12-01,18.62,19.83,18.45,19.04,1207400,7.71177885859564,8.21292023447645,7.64137056611652,7.88572875766171,2915253.2006207,0.0,1.0
2008-12-02,19.56,19.63,18.5,18.85,1024700,8.10109529936255,8.1300869492069,7.66207888743391,7.80703713665563,2474126.18409478,0.0,1.0
2008-12-03,20.6,20.62,19.16,19.26,1017200,8.53182838276424,8.5401117112912,7.93542872882344,7.97684537145822,2456017.52167581,0.0,1.0
2008-12-04,19.69,20.62,19.39,20.36,886300,8.15493693478776,8.5401117112912,8.03068700688343,8.43242844044078,2139961.00025686,0.0,1.0
2008-12-05,20.95,20.95,19.37,19.56,1261200,8.67678663198596,8.67678663198596,8.02240367835647,8.10109529936255,3045152.67237273,0.0,1.0
2008-12-08,20.54,21.89,20.27,21.25,963700,8.50697839718337,9.06610307275288,8.39515346206947,8.8010365598903,2326842.39642055,0.0,1.0
2008-12-09,20.44,20.91,20.25,20.42,1276000,8.4655617545486,8.66021997493205,8.38687013354252,8.45727842602164,3080887.09954614,0.0,1.0
2008-12-10,20.21,20.95,19.71,20.5,805500,8.37030347648861,8.67678663198596,8.16322026331472,8.49041174012946,1944870.34379657,0.0,1.0
2008-12-11,18.89,19.98,18.75,19.98,1999800,7.82360379370954,8.27504519842862,7.76562049402085,8.27504519842862,4828493.74739215,0.0,1.0
2008-12-12,19.25,19.35,18.1,18.66,1049700,7.97270370719474,8.01412034982952,7.4964123168948,7.72834551564955,2534488.39215798,0.0,1.0
2008-12-15,19.01,19.31,18.65,19.19,1024600,7.87330376487127,7.99755369277561,7.72420385138607,7.94785372161387,2473884.73526252,0.0,1.0
2008-12-16,20.22,20.33,18.75,19.15,1035300,8.37444514075209,8.42000344765034,7.76562049402085,7.93128706455996,2499719.76031358,0.0,1.0
2008-12-17,20.0,20.4,19.71,20.06,624600,8.28332852695558,8.44899509749469,8.16322026331472,8.30817851253644,1508089.40625119,0.0,1.0
2008-12-18,20.3,20.59,20.0,20.04,910400,8.40757845485991,8.52768671850076,8.28332852695558,8.29989518400948,2198150.16882979,0.0,1.0
2008-12-19,20.19,20.66,19.97,20.33,1009100,8.36202014796165,8.55667836834511,8.27090353416514,8.42000344765034,2436460.16626334,0.0,1.0
2008-12-22,20.14,20.39,19.77,20.14,791900,8.34131182664426,8.44485343323121,8.18807024889558,8.34131182664426,1912033.30261018,0.0,1.0
2008-12-23,19.88,20.35,19.72,20.24,607700,8.23362855579384,8.4282867761773,8.1673619275782,8.38272846927904,1467284.55360046,0.0,1.0
2008-12-24,19.51,19.9,19.34,19.84,327200,8.08038697804516,8.2419118843208,8.00997868556604,8.21706189873993,790020.579131269,0.0,1.0
2008-12-26,20.09,20.13,19.54,19.6,395200,8.32060350532687,8.33717016238078,8.0928119708356,8.11766195641646,954205.785063195,0.0,1.0
2008-12-29,20.28,20.3,19.72,20.01,575100,8.39929512633295,8.40757845485991,8.1673619275782,8.28747019121905,1388572.23428604,0.0,1.0
2008-12-30,20.87,20.91,20.18,20.25,642000,8.64365331787814,8.66021997493205,8.35787848369817,8.38687013354252,1550101.50306319,0.0,1.0
2008-12-31,20.9,20.99,20.74,20.87,937000,8.65607831066857,8.69335328903987,8.58981168245293,8.64365331787814,2262375.55820904,0.0,1.0
2009-01-02,20.41,20.95,20.2,20.93,963000,8.45313676175816,8.67678663198596,8.36616181222513,8.66850330345901,2325152.25459478,0.0,1.0
2009-01-05,20.88,20.95,20.32,20.33,1086500,8.64779498214162,8.67678663198596,8.41586178338686,8.42000344765034,2623341.56242703,0.0,1.0
2009-01-06,21.39,21.5,20.74,20.9,1802300,8.85901985957899,8.90457816647724,8.58981168245293,8.65607831066857,4351632.3036928,0.0,1.0
2009-01-07,20.93,21.45,20.86,21.17,928900,8.66850330345901,8.88386984515985,8.63951165361466,8.76790324578248,2242818.20279656,0.0,1.0
2009-01-08,21.05,21.19,20.87,20.88,1052900,8.71820327462074,8.77618657430943,8.64365331787814,8.64779498214162,2542214.75479008,0.0,1.0
2009-01-09,20.89,21.1,20.79,21.0,866800,8.6519366464051,8.73891159593813,8.61052000377032,8.69749495330335,2092878.47796755,0.0,1.0
2009-01-12,20.56,20.92,20.35,20.9,695000,8.51526172571033,8.66436163919553,8.4282867761773,8.65607831066857,1678069.38415719,0.0,1.0
2009-01-13,21.12,21.18,20.39,20.53,932200,8.74719492446509,8.77204491004595,8.44485343323121,8.5028367329199,2250786.01426091,0.0,1.0
2009-01-14,20.3,20.96,20.2,20.83,980100,8.40757845485991,8.68092829624944,8.36616181222513,8.62708666082423,2366440.00491001,0.0,1.0
2009-01-15,20.37,20.66,19.77,20.36,812600,8.43657010470425,8.55667836834511,8.18807024889558,8.43242844044078,1962013.21088652,0.0,1.0
2009-01-16,20.61,20.88,20.34,20.52,897700,8.53597004702772,8.64779498214162,8.42414511191382,8.49869506865642,2167486.16713368,0.0,1.0
2009-01-20,20.01,21.25,19.94,20.34,1500200,8.28747019121905,8.8010365598903,8.25847854137471,8.42414511191382,3622215.381457,0.0,1.0
2009-01-21,20.36,20.45,19.335,20.41,1331000,8.43242844044078,8.46970341881207,8.0079078534343,8.45313676175816,3213683.9572852,0.0,1.0
2009-01-22,19.61,20.3,19.52,19.99,879300,8.12180362067994,8.40757845485991,8.08452864230864,8.2791868626921,2123059.58199916,0.0,1.0
2009-01-23,19.66,19.79,18.75,19.28,915500,8.14251194199733,8.19635357742254,7.76562049402085,7.98512869998517,2210464.05927468,0.0,1.0
2009-01-26,18.86,19.64,18.54,19.64,1134000,7.81117880091911,8.13422861347037,7.67864554448782,8.13422861347037,2738029.75774712,0.0,1.0
2009-01-27,19.44,19.45,18.72,18.97,1014300,8.05139532820082,8.0555369924643,7.75319550123042,7.85673710781736,2449015.50554048,0.0,1.0
2009-01-28,20.08,20.32,18.5,19.88,1626000,8.3164618410634,8.41586178338686,7.66207888743391,8.23362855579384,3925958.01243106,0.0,1.0
2009-01-29,19.25,19.96,19.17,19.87,770000,7.97270370719474,8.26676186990166,7.93957039308692,8.22948689153036,1859156.00834681,0.0,1.0
2009-01-30,19.13,19.55,18.75,19.16,956800,7.92300373603301,8.09695363509907,7.76562049402085,7.93542872882344,2310182.4269951,0.0,1.0
2009-02-02,19.66,19.71,18.73,18.91,909800,8.17357442397341,8.19436174448199,7.78693026251384,7.86176461634472,2188353.23105858,0.075,1.0
2009-02-03,19.57,19.78,19.21,19.7,777700,8.13615724705797,8.223463993194,7.9864885393962,8.19020428038028,1870611.46163361,0.0,1.0
2009-02-04,18.12,19.42,17.7,19.31,1677700,7.53332495230917,8.07379528553223,7.3587114600371,8.02806318041336,4035392.63106945,0.0,1.0
2009-02-05,18.4,18.55,18.0,18.06,766400,7.64973394715721,7.71209590868295,7.48343538308858,7.50838016769887,1843431.43139514,0.0,1.0
2009-02-06,18.76,18.84,18.35,18.53,905700,7.79940265481898,7.83266236763271,7.62894662664863,7.70378098047952,2178491.4501756,0.0,1.0
2009-02-09,18.8,18.96,18.31,18.74,510600,7.81603251122585,7.8825519368533,7.61231677024177,7.79108772661555,1228152.51679326,0.0,1.0
2009-02-10,18.19,18.95,18.09,18.61,1204300,7.56242720102118,7.87839447275159,7.52085256000402,7.73704069329325,2896717.7359462,0.0,1.0
2009-02-11,18.42,18.51,18.02,18.31,801500,7.65804887536065,7.69546605227609,7.49175031129201,7.61231677024177,1927857.89700313,0.0,1.0
2009-02-12,18.79,18.91,18.05,18.05,855000,7.81187504712413,7.86176461634472,7.50422270359716,7.50422270359716,2056542.11096404,0.0,1.0
2009-02-13,18.61,19.0,18.04,18.74,978400,7.73704069329325,7.89918179326017,7.50006523949544,7.79108772661555,2353357.6624178,0.0,1.0
2009-02-17,18.48,19.56,18.1,18.74,1493800,7.68299365997094,8.13199978295625,7.52501002410574,7.79108772661555,3593055.67878139,0.0,1.0
2009-02-18,18.3,20.2,18.01,18.6,677700,7.60815930614005,8.39807748546607,7.48759284719029,7.73288322919153,1630080.22058518,0.0,1.0
2009-02-19,17.45,18.55,17.33,18.29,892700,7.2547748574942,7.71209590868295,7.20488528827361,7.60400184203834,2147222.3888393,0.0,1.0
2009-02-20,17.09,17.37,16.86,17.25,1489900,7.10510614983243,7.22151514468048,7.00948447549297,7.17162557545989,3583674.9603805,0.0,1.0
2009-02-23,16.45,17.4,16.24,17.26,1331000,6.83902844732262,7.23398753698562,6.75172170118658,7.1757830395616,3201470.81835455,0.0,1.0
2009-02-24,17.34,17.38,16.0,16.565,1847900,7.20904275237533,7.22567260878219,6.6519425627454,6.88683928449235,4444776.80333387,0.0,1.0
2009-02-25,16.85,17.29,16.66,17.16,891300,7.00532701139125,7.18825543186675,6.92633519345865,7.13420839854444,2143854.95146462,0.0,1.0
2009-02-26,16.52,17.06,16.12,17.06,937500,6.86813069603463,7.09263375752728,6.70183213196599,7.09263375752728,2254980.38482899,0.0,1.0
2009-02-27,16.87,17.23,16.22,16.22,1359900,7.01364193959468,7.16331064725646,6.74340677298315,6.74340677298315,3270984.34701755,0.0,1.0
2009-03-02,16.48,17.01,16.44,16.54,1140600,6.85150083962776,7.07184643701871,6.8348709832209,6.87644562423806,2743499.33539835,0.0,1.0
2009-03-03,16.11,16.69,15.96,16.69,1052800,6.69767466786428,6.9388075857638,6.63531270633854,6.9388075857638,2532312.90575783,0.0,1.0
2009-03-04,16.47,16.76,15.97,16.26,1013700,6.84734337552605,6.96790983447581,6.63947017044026,6.76003662939002,2438265.1905079,0.0,1.0
2009-03-05,16.03,16.59,15.9,16.14,1347400,6.66441495505055,6.89723294474664,6.61036792172824,6.71014706016943,3240917.94188649,0.0,1.0
2009-03-06,15.97,16.3,15.73,15.99,1407900,6.63947017044026,6.77666648579688,6.53969103199907,6.64778509864369,3386439.34272079,0.0,1.0
2009-03-09,15.65,16.18,15.55,15.88,1033100,6.50643131918535,6.72677691657629,6.46485667816819,6.60205299352481,2484928.25127129,0.0,1.0
2009-03-10,16.27,16.27,14.95,15.87,1822400,6.76419409349173,6.76419409349173,6.21540883206523,6.5978955294231,4383441.33686652,0.0,1.0
2009-03-11,15.8,16.29,15.69,16.29,1153700,6.56879328071108,6.77250902169516,6.52306117559221,6.77250902169516,2775008.92797569,0.0,1.0
2009-03-12,16.41,16.48,15.36,15.82,1443000,6.82239859091575,6.85150083962776,6.38586486023559,6.57710820891452,3470865.80832879,0.0,1.0
2009-03-13,16.99,17.09,16.39,16.52,928700,7.06353150881527,7.10510614983243,6.81408366271232,6.86813069603463,2233813.63561673,0.0,1.0
2009-03-16,16.28,17.16,16.22,17.16,1246000,6.76835155759345,7.13420839854444,6.74340677298315,7.13420839854444,2997019.26346339,0.0,1.0
2009-03-17,17.07,17.07,15.99,16.28,1136600,7.096791221629,7.096791221629,6.64778509864369,6.76835155759345,2733878.08575641,0.0,1.0
2009-03-18,17.69,17.71,16.62,17.06,1310900,7.35455399593539,7.36286892413882,6.90970533705179,7.09263375752728,3153124.03890382,0.0,1.0
2009-03-19,17.19,17.78,17.13,17.78,1282700,7.14668079084959,7.39197117285083,7.1217360062393,7.39197117285083,3085294.22892816,0.0,1.0
2009-03-20,17.25,17.59,17.16,17.52,1015800,7.17162557545989,7.31297935491823,7.13420839854444,7.28387710620621,2443316.34656991,0.0,1.0
2009-03-23,18.45,18.48,17.31,17.67,1535800,7.67052126766579,7.68299365997094,7.19657036007018,7.34623906773195,3694078.80002173,0.0,1.0
2009-03-24,18.08,18.49,17.75,18.25,1326200,7.5166950959023,7.68715112407265,7.37949878054568,7.58737198563147,3189925.31878423,0.0,1.0
2009-03-25,18.64,18.7,17.92,18.23,1265800,7.74951308559839,7.77445787020869,7.45017567027485,7.57905705742804,3044644.44919098,0.0,1.0
2009-03-26,18.78,18.78,18.19,18.78,1155000,7.80771758302242,7.80771758302242,7.56242720102118,7.80771758302242,2778135.83410932,0.0,1.0
2009-03-27,18.64,18.98,18.33,18.58,953800,7.74951308559839,7.89086686505673,7.6206316984452,7.7245683009881,2294186.97711989,0.0,1.0
2009-03-30,18.43,18.86,17.91,18.09,1214900,7.66220633946236,7.84097729583614,7.44601820617314,7.52085256000402,2922214.04749733,0.0,1.0
2009-03-31,18.91,19.0,18.22,18.47,1235500,7.86176461634472,7.89918179326017,7.57489959332633,7.67883619586922,2971763.48315331,0.0,1.0
2009-04-01,18.48,18.73,18.19,18.64,1471800,7.68299365997094,7.78693026251384,7.56242720102118,7.74951308559839,3540138.80575074,0.0,1.0
2009-04-02,18.9,18.99,18.53,18.78,1372100,7.85760715224301,7.89502432915845,7.70378098047952,7.80771758302242,3300329.15842545,0.0,1.0
2009-04-03,18.89,18.99,18.47,18.73,1079100,7.85344968814129,7.89502432915845,7.67883619586922,7.78693026251384,2595572.62215357,0.0,1.0
2009-04-06,18.58,18.88,18.57,18.7,955400,7.7245683009881,7.84929222403957,7.72041083688638,7.77445787020869,2298035.47697666,0.0,1.0
2009-04-07,18.24,18.61,18.18,18.29,1186900,7.58321452152976,7.73704069329325,7.55826973691946,7.60400184203834,2854865.30000377,0.0,1.0
2009-04-08,18.51,18.59,18.14,18.41,581400,7.69546605227609,7.72872576508981,7.5416398805126,7.65389141125893,1398448.63545555,0.0,1.0
2009-04-09,18.71,18.72,17.66,18.53,2028800,7.77861533431041,7.78277279841212,7.34208160363024,7.70378098047952,4879897.81839047,0.0,1.0
2009-04-13,19.35,19.37,18.14,18.54,1395700,8.04469303682022,8.05300796502365,7.5416398805126,7.70793844458123,3357094.53131288,0.0,1.0
2009-04-14,18.8,19.42,18.77,19.11,1033300,7.81603251122585,8.07379528553223,7.8035601189207,7.94491389837904,2485409.31375339,0.0,1.0
2009-04-15,19.3,19.33,18.4,18.78,771300,8.02390571631164,8.03637810861679,7.64973394715721,7.80771758302242,1855217.46220651,0.0,1.0
2009-04-16,19.01,19.35,18.81,19.34,1345300,7.90333925736188,8.04469303682022,7.82018997532756,8.04053557271851,3235866.78582448,0.0,1.0
2009-04-17,19.15,19.28,18.72,18.86,1177900,7.9615437547859,8.01559078810821,7.78277279841212,7.84097729583614,2833217.48830941,0.0,1.0
2009-04-20,18.54,19.86,18.34,18.91,1603100,7.70793844458123,8.25672370600773,7.62478916254692,7.86176461634472,3855956.32524732,0.0,1.0
2009-04-21,19.02,19.06,17.5657,18.26,1969600,7.9074967214636,7.92412657787046,7.30287671715106,7.59152944973319,4737503.3236898,0.0,1.0
2009-04-22,18.7,19.42,18.4,19.22,1887300,7.77445787020869,8.07379528553223,7.64973394715721,7.99064600349791,4539546.11230695,0.0,1.0
2009-04-23,18.4,18.62,17.82,18.62,1694700,7.64973394715721,7.74119815739496,7.40860102925769,7.74119815739496,4076282.94204768,0.0,1.0
2009-04-24,18.26,18.57,17.89,18.51,1933300,7.59152944973319,7.72041083688638,7.4377032779697,7.69546605227609,4650190.48318922,0.0,1.0
2009-04-27,18.25,18.49,17.61,18.15,1836500,7.58737198563147,7.68715112407265,7.32129428312166,7.54579734461432,4417356.24185435,0.0,1.0
2009-04-28,18.41,18.71,17.75,17.89,1354900,7.65389141125893,7.77861533431041,7.37949878054568,7.4377032779697,3258957.78496513,0.0,1.0
2009-04-29,19.49,19.56,18.5,18.5,1776600,8.10289753424424,8.13199978295625,7.69130858817437,7.69130858817437,4273278.02846634,0.0,1.0
2009-04-30,19.46,19.83,19.28,19.61,1329000,8.0904251419391,8.24425131370258,8.01559078810821,8.15278710346483,3196660.19353358,0.0,1.0
2009-05-01,18.95,19.51,18.83,19.36,952400,7.87839447275159,8.11121246244767,7.82850490353099,8.04885050092194,2290819.53974521,0.0,1.0
2009-05-04,18.58,19.15,18.26,19.04,2111600,7.75574928175097,7.99368131030845,7.62217340606957,7.94776460304297,5058637.9954694,0.075,1.0
2009-05-05,18.19,18.73,18.13,18.55,1568700,7.59295368326427,7.81836297347662,7.567908206574,7.74322654340584,3758043.86412808,0.0,1.0
2009-05-06,18.38,18.43,17.95,18.22,1901000,7.67226435945009,7.69313559002531,7.49277177650322,7.6054764216094,4554115.75553483,0.0,1.0
2009-05-07,18.3,18.68,18.19,18.62,1409200,7.63887039052975,7.7974917429014,7.59295368326427,7.77244626621114,3375938.9388215,0.0,1.0
2009-05-08,19.1,19.1,18.33,18.65,1295600,7.97281007973323,7.97281007973323,7.65139312887488,7.78496900455627,3103793.98888528,0.0,1.0
2009-05-11,18.76,19.21,18.16,18.54,1231700,7.83088571182175,8.01872678699871,7.58043094491914,7.73905229729079,2950712.45454616,0.0,1.0
2009-05-12,18.67,19.0,18.49,18.78,1099300,7.79331749678636,7.9310676185828,7.71818106671557,7.83923420405184,2633529.43190922,0.0,1.0
2009-05-13,18.5,18.9,18.35,18.35,1175800,7.72235531283062,7.88932515743236,7.65974162110496,7.65974162110496,2816796.05752649,0.0,1.0
2009-05-14,18.68,18.87,18.44,18.53,1086900,7.7974917429014,7.87680241908723,7.69730983614036,7.73487805117575,2603823.46906407,0.0,1.0
2009-05-15,18.64,18.69,18.2,18.59,1025400,7.78079475844123,7.80166598901645,7.59712792937931,7.75992352786601,2456491.47592078,0.0,1.0
2009-05-18,19.01,19.08,18.32,18.75,1214000,7.93524186469784,7.96446158750314,7.64721888275983,7.82671146570671,2908309.58822687,0.0,1.0
2009-05-19,18.56,19.02,18.51,18.94,658400,7.74740078952088,7.93941611081288,7.72652955894566,7.90602214189254,1577290.80139092,0.0,1.0
2009-05-20,18.5,18.93,18.45,18.64,1118400,7.72235531283062,7.90184789577749,7.7014840822554,7.78079475844123,2679286.19725942,0.0,1.0
2009-05-21,18.78,18.82,18.35,18.4,779500,7.83923420405184,7.85593118851201,7.65974162110496,7.68061285168018,1867403.06756412,0.0,1.0
2009-05-22,18.57,19.07,18.51,18.77,874800,7.75157503563592,7.9602873413881,7.72652955894566,7.83505995793679,2095707.7658821,0.0,1.0
2009-05-26,18.97,19.01,18.34,18.47,932500,7.91854488023766,7.93524186469784,7.65556737498992,7.70983257448549,2233936.31879865,0.0,1.0
2009-05-27,18.52,18.99,18.5,18.94,877900,7.7307038050607,7.92689337246775,7.72235531283062,7.90602214189254,2103134.25659339,0.0,1.0
2009-05-28,18.8,19.03,18.5,18.66,1037700,7.84758269628192,7.94359035692793,7.72235531283062,7.78914325067131,2485957.87454944,0.0,1.0
2009-05-29,19.28,19.29,18.47,18.77,1197900,8.04794650980402,8.05212075591906,7.70983257448549,7.83505995793679,2869739.74937147,0.0,1.0
2009-06-01,19.56,19.69,19.27,19.4,1107800,8.16482540102524,8.2190906005208,8.04377226368897,8.09803746318454,2653892.39031114,0.0,1.0
2009-06-02,19.85,20.06,19.47,19.47,845300,8.2858785383615,8.37353770677741,8.12725718598984,8.12725718598984,2025036.32201662,0.0,1.0
2009-06-03,19.76,19.96,19.7,19.8,729700,8.24831032332611,8.33179524562698,8.22326484663585,8.26500730778628,1748100.08775053,0.0,1.0
2009-06-04,19.89,19.92,19.53,19.84,849500,8.30257552282167,8.31509826116681,8.15230266268011,8.28170429224646,2035098.01910933,0.0,1.0
2009-06-05,19.75,19.99,19.56,19.98,904200,8.24413607721107,8.34431798397211,8.16482540102524,8.34014373785707,2166139.64553108,0.0,1.0
2009-06-08,19.8,19.91,19.54,19.55,1032500,8.26500730778628,8.31092401505176,8.15647690879515,8.16065115491019,2473500.5352918,0.0,1.0
2009-06-09,19.81,19.96,19.53,19.89,670100,8.26918155390132,8.33179524562698,8.15230266268011,8.30257552282167,1605319.81472062,0.0,1.0
2009-06-10,19.97,20.0,19.7,19.91,793500,8.33596949174202,8.34849223008715,8.22326484663585,8.31092401505176,1900942.05787317,0.0,1.0
2009-06-11,19.94,20.3,19.77,19.82,773700,8.32344675339689,8.47371961353846,8.25248456944115,8.27335580001637,1853508.34300752,0.0,1.0
2009-06-12,19.78,19.95,19.42,19.87,462300,8.25665881555619,8.32762099951194,8.10638595541463,8.29422703059159,1107505.37284784,0.0,1.0
2009-06-15,19.62,19.83,19.44,19.63,861500,8.1898708777155,8.27753004613141,8.11473444764471,8.19404512383054,2063845.72508851,0.0,1.0
2009-06-16,19.36,19.75,19.35,19.52,564000,8.08134047872436,8.24413607721107,8.07716623260932,8.14812841656506,1351142.18102138,0.0,1.0
2009-06-17,19.49,19.81,19.37,19.37,760000,8.13560567821993,8.26918155390132,8.08551472483941,8.08551472483941,1820688.04534796,0.0,1.0
2009-06-18,19.6,19.72,19.28,19.5,711300,8.18152238548541,8.23161333886593,8.04794650980402,8.13977992433498,1704020.27191579,0.0,1.0
2009-06-19,19.81,19.83,19.47,19.69,809000,8.26918155390132,8.27753004613141,8.12725718598984,8.2190906005208,1938074.5114296,0.0,1.0
2009-06-22,19.5,19.95,19.48,19.71,1031000,8.13977992433498,8.32762099951194,8.13143143210489,8.22743909275089,2469907.0720444,0.0,1.0
2009-06-23,19.26,19.64,19.19,19.61,1018900,8.03959801757393,8.19821936994559,8.01037829476862,8.18569663160045,2440919.80184873,0.0,1.0
2009-06-24,19.37,19.46,19.25,19.36,711700,8.08551472483941,8.1230829398748,8.03542377145889,8.08134047872436,1704978.52878177,0.0,1.0
2009-06-25,19.67,19.68,19.2,19.34,484900,8.21074210829072,8.21491635440576,8.01455254088367,8.07299198649428,1161646.8857753,0.0,1.0
2009-06-26,19.51,19.7,19.46,19.65,1431200,8.14395417045002,8.22326484663585,8.1230829398748,8.20239361606063,3428643.06645,0.0,1.0
2009-06-29,19.81,19.85,19.51,19.58,605300,8.26918155390132,8.2858785383615,8.14395417045002,8.17317389325532,1450082.20243305,0.0,1.0
2009-06-30,19.93,19.94,19.69,19.8,547600,8.31927250728185,8.32344675339689,8.2190906005208,8.26500730778628,1311853.6495165,0.0,1.0
2009-07-01,19.82,20.0,19.655,19.97,824500,8.27335580001637,8.34849223008715,8.20448073911815,8.33596949174202,1975206.96498604,0.0,1.0
2009-07-02,19.4,19.83,19.36,19.64,738400,8.09803746318454,8.27753004613141,8.08134047872436,8.19821936994559,1768942.17458544,0.0,1.0
2009-07-06,19.32,19.62,19.22,19.36,943300,8.06464349426419,8.1898708777155,8.02290103311375,8.08134047872436,2259809.25417991,0.0,1.0
2009-07-07,18.98,19.49,18.98,19.31,804700,7.92271912635271,8.13560567821993,7.92271912635271,8.06046924814915,1927773.2501204,0.0,1.0
2009-07-08,18.83,19.14,18.69,18.92,1127600,7.86010543462705,7.98950706419341,7.80166598901645,7.89767364966245,2701326.10517679,0.0,1.0
2009-07-09,18.59,19.05,18.44,19.05,1047700,7.75992352786601,7.95193884915801,7.69730983614036,7.95193884915801,2509914.29619876,0.0,1.0
2009-07-10,18.54,18.66,18.46,18.53,554100,7.73905229729079,7.78914325067131,7.70565832837044,7.73487805117575,1327425.32358856,0.0,1.0
2009-07-13,19.09,19.11,18.6,18.7,972100,7.96863583361819,7.97698432584828,7.76409777398105,7.80584023513149,2328803.74852993,0.0,1.0
2009-07-14,19.0,19.09,18.79,19.06,378500,7.9310676185828,7.96863583361819,7.84340845016688,7.95611309527306,906750.559426582,0.0,1.0
2009-07-15,19.3,19.32,18.95,19.14,855300,8.0562950020341,8.06464349426419,7.91019638800758,7.98950706419341,2048992.74366593,0.0,1.0
2009-07-16,19.42,19.44,19.08,19.23,673400,8.10638595541463,8.11473444764471,7.96446158750314,8.0270752792288,1613225.43386489,0.0,1.0
2009-07-17,19.32,19.48,19.21,19.41,588900,8.06464349426419,8.13143143210489,8.01872678699871,8.10221170929958,1410793.67092817,0.0,1.0
2009-07-20,19.32,19.38,19.08,19.32,728800,8.06464349426419,8.08968897095445,7.96446158750314,8.06464349426419,1745944.0098021,0.0,1.0
2009-07-21,18.95,19.35,18.33,18.33,1372900,7.91019638800758,8.07716623260932,7.65139312887488,7.65139312887488,3288977.12823449,0.0,1.0
2009-07-22,19.04,19.39,18.7,18.78,667400,7.94776460304297,8.0938632170695,7.80584023513149,7.83923420405184,1598851.5808753,0.0,1.0
2009-07-23,19.33,19.44,18.97,19.04,771600,8.06881774037923,8.11473444764471,7.91854488023766,7.94776460304297,1848477.49446117,0.0,1.0
2009-07-24,19.33,19.36,19.08,19.26,333300,8.06881774037923,8.08134047872436,7.96446158750314,8.03959801757393,798467.533571678,0.0,1.0
2009-07-27,19.37,19.43,19.03,19.27,445600,8.08551472483941,8.11056020152967,7.94359035692793,8.04377226368897,1067498.14869349,0.0,1.0
2009-07-28,19.43,19.53,19.275,19.37,469700,8.11056020152967,8.15230266268011,8.04585938674649,8.08551472483941,1125233.12486834,0.0,1.0
2009-07-29,19.57,19.66,19.28,19.31,545800,8.16899964714028,8.20656786217567,8.04794650980402,8.06046924814915,1307541.49361963,0.0,1.0
2009-07-30,19.54,19.7,19.35,19.6,901800,8.15647690879515,8.22326484663585,8.07716623260932,8.18152238548541,2160390.10433525,0.0,1.0
2009-07-31,19.18,19.69,19.18,19.58,861400,8.00620404865358,8.2190906005208,8.00620404865358,8.17317389325532,2063606.16087202,0.0,1.0
2009-08-03,19.56,19.56,19.16,19.41,683800,8.16482540102524,8.16482540102524,7.99785555642349,8.10221170929958,1638140.11238018,0.0,1.0
2009-08-04,19.72,19.74,19.37,19.52,739100,8.23161333886593,8.23996183109602,8.08551472483941,8.14812841656506,1770619.12410089,0.0,1.0
2009-08-05,19.73,19.83,19.53,19.69,785800,8.23578758498098,8.27753004613141,8.15230266268011,8.2190906005208,1882495.61320319,0.0,1.0
2009-08-06,19.56,19.85,19.41,19.67,549500,8.16482540102524,8.2858785383615,8.10221170929958,8.21074210829072,1316405.36962987,0.0,1.0
2009-08-07,19.72,19.78,19.52,19.72,511600,8.23161333886593,8.25665881555619,8.14812841656506,8.23161333886593,1225610.53157897,0.0,1.0
2009-08-10,19.54,19.72,19.405,19.66,482700,8.18778375465798,8.26320857941941,8.1312151360869,8.2380669711656,1151954.94686022,0.075,1.0
2009-08-11,19.47,19.61,19.41,19.43,635800,8.15845187836186,8.21711563095409,8.13331027010805,8.14169080619265,1517325.368166,0.0,1.0
2009-08-12,19.51,19.75,19.3,19.47,669000,8.17521295053107,8.27577938354632,8.08721732164273,8.15845187836186,1596556.57644393,0.0,1.0
2009-08-13,19.63,19.83,19.33,19.65,882100,8.22549616703869,8.30930152788473,8.09978812576963,8.2338767031233,2105115.92837249,0.0,1.0
2009-08-14,19.58,19.75,19.3,19.71,457800,8.20454482682718,8.27577938354632,8.08721732164273,8.25901831137711,1092531.54065177,0.0,1.0
2009-08-17,19.33,19.5,19.31,19.32,745700,8.09978812576963,8.17102268248877,8.09140758968503,8.09559785772733,1779599.75942338,0.0,1.0
2009-08-18,19.29,19.46,19.11,19.36,478000,8.08302705360043,8.15426161031956,8.00760222883899,8.11235892989654,1140738.4806281,0.0,1.0
2009-08-19,19.44,19.48,19.04,19.12,616000,8.14588107423496,8.16264214640417,7.97827035254288,8.0117924968813,1470073.02106048,0.0,1.0
2009-08-20,19.43,19.56,19.23,19.54,561800,8.14169080619265,8.19616429074258,8.05788544534662,8.18778375465798,1340725.68706458,0.0,1.0
2009-08-21,19.73,19.8,19.51,19.54,710600,8.26739884746171,8.29673072375783,8.17521295053107,8.18778375465798,1695834.23500906,0.0,1.0
2009-08-24,19.87,20.0,19.73,19.78,530500,8.32606260005394,8.38053608460386,8.26739884746171,8.28835018767322,1266028.79492303,0.0,1.0
2009-08-25,19.89,19.99,19.8,19.9,682900,8.33444313613854,8.37634581656156,8.29673072375783,8.33863340418084,1629728.67870488,0.0,1.0
2009-08-26,19.73,19.89,19.65,19.89,393600,8.26739884746171,8.33444313613854,8.2338767031233,8.33444313613854,939319.3848854,0.0,1.0
2009-08-27,19.78,19.86,19.57,19.64,325600,8.28835018767322,8.32187233201164,8.20035455878488,8.229686435081,777038.596846256,0.0,1.0
2009-08-28,19.93,19.93,19.72,19.93,431100,8.35120420830775,8.35120420830775,8.26320857941941,8.35120420830775,1028812.46652463,0.0,1.0
2009-08-31,19.87,19.9,19.59,19.79,571200,8.32606260005394,8.33863340418084,8.20873509486949,8.29254045571552,1363158.61952881,0.0,1.0
2009-09-01,19.3,19.95,19.3,19.36,868000,8.08721732164273,8.35958474439236,8.08721732164273,8.11235892989654,2071466.52967614,0.0,1.0
2009-09-02,19.24,19.42,19.0,19.29,566800,8.06207571338892,8.13750053815035,7.96150928037367,8.08302705360043,1352658.09794981,0.0,1.0
2009-09-03,19.24,19.3,19.0,19.3,490600,8.06207571338892,8.08721732164273,7.96150928037367,8.08721732164273,1170808.15605888,0.0,1.0
2009-09-04,19.44,19.44,19.07,19.24,356900,8.14588107423496,8.14588107423496,7.99084115666979,8.06207571338892,851735.488987803,0.0,1.0
2009-09-08,19.26,19.54,19.21,19.42,380700,8.07045624947352,8.18778375465798,8.04950490926201,8.13750053815035,908533.764801504,0.0,1.0
2009-09-09,19.37,19.4,18.89,19.28,528900,8.11654919793884,8.12912000206575,7.91541633190835,8.07883678555813,1262210.42343976,0.0,1.0
2009-09-10,19.42,19.45,19.16,19.34,511500,8.13750053815035,8.15007134227726,8.0285535690505,8.10397839381194,1220685.63355915,0.0,1.0
2009-09-11,19.25,19.49,19.13,19.49,486600,8.06626598143122,8.16683241444647,8.0159827649236,8.16683241444647,1161262.2273507,0.0,1.0
2009-09-14,19.43,19.44,19.02,19.13,571000,8.14169080619265,8.14588107423496,7.96988981645828,8.0159827649236,1362681.3230934,0.0,1.0
2009-09-15,19.2,19.45,19.13,19.45,524300,8.04531464121971,8.15007134227726,8.0159827649236,8.15007134227726,1251232.60542534,0.0,1.0
2009-09-16,19.54,19.56,19.09,19.23,671000,8.18778375465798,8.19616429074258,7.99922169275439,8.05788544534662,1601329.54079803,0.0,1.0
2009-09-17,19.39,19.73,19.38,19.46,618600,8.12492973402345,8.26739884746171,8.12073946598115,8.15426161031956,1476277.8747208,0.0,1.0
2009-09-18,19.2,19.44,19.17,19.43,710800,8.04531464121971,8.14588107423496,8.03274383709281,8.14169080619265,1696311.53144447,0.0,1.0
2009-09-21,19.16,19.39,19.11,19.14,528900,8.0285535690505,8.12492973402345,8.00760222883899,8.0201730329659,1262210.42343976,0.0,1.0
2009-09-22,19.07,19.3,19.0,19.3,449200,7.99084115666979,8.08721732164273,7.96150928037367,8.08721732164273,1072007.79392917,0.0,1.0
2009-09-23,18.98,19.16,18.752,19.07,510800,7.95312874428907,8.0285535690505,7.85759063292458,7.99084115666979,1219015.09603522,0.0,1.0
2009-09-24,18.96,19.21,18.91,19.0,652800,7.94474820820446,8.04950490926201,7.92379686799296,7.96150928037367,1557895.56517579,0.0,1.0
2009-09-25,18.73,19.01,18.63,18.96,628700,7.84837204323152,7.96569954841597,7.8064693628085,7.94474820820446,1500381.34470897,0.0,1.0
2009-09-28,19.22,19.22,18.7,18.74,629700,8.05369517730431,8.05369517730431,7.83580123910461,7.85256231127382,1502767.82688602,0.0,1.0
2009-09-29,19.13,19.27,19.06,19.23,812000,8.0159827649236,8.07464651751582,7.98665088862748,8.05788544534662,1937823.52776155,0.0,1.0
2009-09-30,19.16,19.21,18.89,19.19,1026700,8.0285535690505,8.04950490926201,7.91541633190835,8.04112437317741,2450201.25117338,0.0,1.0
2009-10-01,19.16,19.52,19.06,19.15,1022400,8.0285535690505,8.17940321857337,7.98665088862748,8.0243633010082,2439939.37781208,0.0,1.0
2009-10-02,19.05,19.55,18.95,19.13,792900,7.98246062058518,8.19197402270028,7.94055794016216,8.0159827649236,1892241.71817996,0.0,1.0
2009-10-05,19.04,19.16,18.86,19.16,730700,7.97827035254288,8.0285535690505,7.90284552778144,8.0285535690505,1743802.52676769,0.0,1.0
2009-10-06,19.31,19.32,19.0,19.1,359900,8.09140758968503,8.09559785772733,7.96150928037367,8.00341196079669,858894.935518942,0.0,1.0
2009-10-07,19.33,19.38,19.13,19.28,324600,8.09978812576963,8.12073946598115,8.0159827649236,8.07883678555813,774652.11466921,0.0,1.0
2009-10-08,19.5,19.59,19.28,19.3,780900,8.17102268248877,8.20873509486949,8.07883678555813,8.08721732164273,1863603.93205541,0.0,1.0
2009-10-09,19.61,19.62,19.39,19.44,422000,8.21711563095409,8.22130589899639,8.12492973402345,8.14588107423496,1007095.47871351,0.0,1.0
2009-10-12,19.6,19.68,19.53,19.65,217100,8.21292536291179,8.2464475072502,8.18359348661567,8.2338767031233,518105.280636738,0.0,1.0
2009-10-13,19.43,19.6,19.32,19.52,401900,8.14169080619265,8.21292536291179,8.09559785772733,8.17940321857337,959127.186954884,0.0,1.0
2009-10-14,19.61,19.69,19.37,19.55,687400,8.21711563095409,8.25063777529251,8.11654919793884,8.19197402270028,1640467.84850158,0.0,1.0
2009-10-15,19.7,19.81,19.52,19.56,672600,8.25482804333481,8.30092099180013,8.17940321857337,8.19616429074258,1605147.9122813,0.0,1.0
2009-10-16,19.43,19.64,19.2,19.57,798700,8.14169080619265,8.229686435081,8.04531464121971,8.20035455878488,1906083.31480683,0.0,1.0
2009-10-19,19.38,19.53,19.22,19.39,770200,8.12073946598115,8.18359348661567,8.05369517730431,8.12492973402345,1838068.57276101,0.0,1.0
2009-10-20,18.93,19.49,18.8425,19.29,1045100,7.93217740407756,8.16683241444647,7.89551255870742,8.08302705360043,2494112.52323102,0.0,1.0
2009-10-21,18.68,19.34,18.68,18.92,882500,7.82742070302001,8.10397839381194,7.82742070302001,7.92798713603526,2106070.52124331,0.0,1.0
2009-10-22,18.78,18.92,18.64,18.71,798500,7.86932338344303,7.92798713603526,7.8106596308508,7.83999150714692,1905606.01837142,0.0,1.0
2009-10-23,18.66,18.79,18.56,18.79,736900,7.81904016693541,7.87351365148533,7.77713748651239,7.87351365148533,1758598.71626537,0.0,1.0
2009-10-26,18.36,18.86,18.31,18.71,1007600,7.69333212566635,7.90284552778144,7.67238078545484,7.83999150714692,2404619.44159179,0.0,1.0
2009-10-27,18.42,18.65,18.35,18.39,1059400,7.71847373392016,7.8148498988931,7.68914185762405,7.70590292979325,2528239.21836279,0.0,1.0
2009-10-28,18.23,18.59,18.2,18.34,824600,7.63885864111642,7.78970829063929,7.62628783698952,7.68495158958174,1967893.20319233,0.0,1.0
2009-10-29,18.52,18.57,18.19,18.38,981900,7.76037641434318,7.78132775455469,7.62209756894722,7.70171266175095,2343286.8496417,0.0,1.0
2009-10-30,18.37,18.46,18.17,18.41,1265000,7.69752239370865,7.73523480608937,7.61371703286261,7.71428346587786,3018899.95396349,0.0,1.0
2009-11-02,18.28,18.47,18.1,18.39,850200,7.69228455865577,7.77223718809476,7.61653996234516,7.73857292306782,2020421.35616417,0.0775,1.0
2009-11-03,18.28,18.3,18.03,18.24,992200,7.69228455865577,7.70070062491251,7.58708373044659,7.6754524261423,2357871.17100222,0.0,1.0
2009-11-04,18.26,18.53,18.23,18.4,707200,7.68386849239904,7.79748538686496,7.67124439301394,7.74278095619618,1680595.13417937,0.0,1.0
2009-11-05,18.38,18.46,18.27,18.38,736100,7.73436488993945,7.76802915496639,7.68807652552741,7.73436488993945,1749273.30072035,0.0,1.0
2009-11-06,18.43,18.5,18.16,18.22,440200,7.75540505558129,7.78486128747986,7.64178816111536,7.66703635988557,1046094.42599796,0.0,1.0
2009-11-09,18.68,18.69,18.38,18.53,709000,7.86060588379047,7.86481391691884,7.73436488993945,7.79748538686496,1684872.66704352,0.0,1.0
2009-11-10,18.72,18.78,18.53,18.65,664300,7.87743801630394,7.90268621507415,7.79748538686496,7.84798178440537,1578647.26758393,0.0,1.0
2009-11-11,18.72,18.83,18.6,18.79,470200,7.87743801630394,7.92372638071599,7.82694161876353,7.90689424820251,1117386.64040037,0.0,1.0
2009-11-12,18.29,18.74,18.28,18.66,565000,7.69649259178414,7.88585408256068,7.69228455865577,7.85218981753374,1342670.03791197,0.0,1.0
2009-11-13,18.2,18.36,18.16,18.22,420700,7.65862029362883,7.72594882368271,7.64178816111536,7.66703635988557,999754.486636399,0.0,1.0
2009-11-16,18.25,18.44,18.17,18.24,595800,7.67966045927067,7.75961308870965,7.64599619424373,7.6754524261423,1415863.37803177,0.0,1.0
2009-11-17,18.25,18.27,18.025,18.19,457100,7.67966045927067,7.68807652552741,7.5849797138824,7.65441226050047,1086255.70677798,0.0,1.0
2009-11-18,18.1,18.22,18.0,18.2,454800,7.61653996234516,7.66703635988557,7.57445963106148,7.65862029362883,1080789.97034047,0.0,1.0
2009-11-19,17.91,18.07,17.655,18.02,786500,7.53658733290618,7.60391586296006,7.42928248813281,7.58287569731822,1869044.22091639,0.0,1.0
2009-11-20,17.83,17.9,17.63,17.81,650800,7.50292306787924,7.53237929977781,7.41876240531189,7.4945070016225,1546565.77110285,0.0,1.0
2009-11-23,17.99,17.99,17.83,17.93,582000,7.57025159793312,7.57025159793312,7.50292306787924,7.54500339916291,1383068.95940666,0.0,1.0
2009-11-24,17.92,17.98,17.86,17.98,519200,7.54079536603455,7.56604356480475,7.51554716726434,7.56604356480475,1233830.59059096,0.0,1.0
2009-11-25,17.99,18.06,17.91,17.94,376700,7.57025159793312,7.59970782983169,7.53658733290618,7.54921143229128,895192.572179537,0.0,1.0
2009-11-27,17.62,17.85,17.53,17.61,337200,7.41455437218352,7.51133913413597,7.37668207402821,7.41034633905515,801324.489883037,0.0,1.0
2009-11-30,17.85,17.85,17.48,17.55,726800,7.51133913413597,7.51133913413597,7.35564190838637,7.38509814028495,1727172.71425561,0.0,1.0
2009-12-01,17.79,18.0,17.76,17.94,757300,7.48609093536577,7.57445963106148,7.47346683598066,7.54921143229128,1799653.13223139,0.0,1.0
2009-12-02,17.86,17.94,17.66,17.83,370200,7.51554716726434,7.54921143229128,7.43138650469699,7.50292306787924,879745.925725683,0.0,1.0
2009-12-03,17.82,17.98,17.78,17.92,847400,7.49871503475087,7.56604356480475,7.4818829022374,7.54079536603455,2013767.41615328,0.0,1.0
2009-12-04,17.92,18.04,17.78,18.0,868900,7.54079536603455,7.59129176357495,7.4818829022374,7.57445963106148,2064860.16980833,0.0,1.0
2009-12-07,17.72,17.92,17.7,17.84,492000,7.45663470346719,7.54079536603455,7.44821863721046,7.5071311010076,1169192.31619945,0.0,1.0
2009-12-08,17.66,17.71,17.54,17.6,420200,7.43138650469699,7.45242667033883,7.38089010715658,7.40613830592678,998566.283063025,0.0,1.0
2009-12-09,17.81,17.81,17.58,17.7,696400,7.4945070016225,7.4945070016225,7.39772223967005,7.44821863721046,1654929.9369945,0.0,1.0
2009-12-10,17.99,18.07,17.78,17.92,687600,7.57025159793312,7.60391586296006,7.4818829022374,7.54079536603455,1634017.55410313,0.0,1.0
2009-12-11,17.79,17.84,17.1,17.47,2243700,7.48609093536577,7.5071311010076,7.19573664950841,7.35143387525801,5331944.7151559,0.0,1.0
2009-12-14,17.89,17.99,17.75,17.89,595300,7.52817126664944,7.57025159793312,7.4692588028523,7.52817126664944,1414675.1744584,0.0,1.0
2009-12-15,17.82,17.84,17.66,17.81,849300,7.49871503475087,7.5071311010076,7.43138650469699,7.4945070016225,2018282.5897321,0.0,1.0
2009-12-16,17.97,18.06,17.73,17.9,855300,7.56183553167638,7.59970782983169,7.46084273659556,7.53237929977781,2032541.03261258,0.0,1.0
2009-12-17,17.97,18.03,17.79,17.92,634100,7.56183553167638,7.58708373044659,7.48609093536577,7.54079536603455,1506879.77175218,0.0,1.0
2009-12-18,17.88,18.1,17.83,17.97,1333000,7.52396323352107,7.61653996234516,7.50292306787924,7.56183553167638,3167750.72661355,0.0,1.0
2009-12-21,17.94,18.11,17.79,17.94,518300,7.54921143229128,7.62074799547353,7.48609093536577,7.54921143229128,1231691.82415889,0.0,1.0
2009-12-22,18.1,18.17,17.83,17.98,554000,7.61653996234516,7.64599619424373,7.50292306787924,7.56604356480475,1316529.55929775,0.0,1.0
2009-12-23,18.23,18.27,18.01,18.17,438800,7.67124439301394,7.68807652552741,7.57866766418985,7.64599619424373,1042767.45599252,0.0,1.0
2009-12-24,18.4,18.41,18.22,18.29,269400,7.74278095619618,7.74698898932455,7.66703635988557,7.69649259178414,640204.085333601,0.0,1.0
2009-12-28,18.21,18.49,18.14,18.48,558000,7.6628283267572,7.78065325435149,7.63337209485863,7.77644522122312,1326035.18788474,0.0,1.0
2009-12-29,18.33,18.4,18.07,18.25,739700,7.71332472429761,7.74278095619618,7.60391586296006,7.67966045927067,1757828.36644864,0.0,1.0
2009-12-30,18.29,18.4,18.2,18.26,466800,7.69649259178414,7.74278095619618,7.65862029362883,7.68386849239904,1109306.85610143,0.0,1.0
2009-12-31,17.97,18.33,17.97,18.33,493900,7.56183553167638,7.71332472429761,7.56183553167638,7.71332472429761,1173707.48977827,0.0,1.0
2010-01-04,18.01,18.09,17.86,18.05,718800,7.57866766418985,7.61233192921679,7.51554716726434,7.59549979670332,1708161.45708163,0.0,1.0
2010-01-05,17.88,17.99,17.7,17.95,851000,7.52396323352107,7.57025159793312,7.44821863721046,7.55341946541965,2022322.48188157,0.0,1.0
2010-01-06,17.72,17.91,17.63,17.83,1189400,7.45663470346719,7.53658733290618,7.41876240531189,7.50292306787924,2826498.6603407,0.0,1.0
2010-01-07,17.73,17.81,17.6,17.74,1069500,7.46084273659556,7.4945070016225,7.40613830592678,7.46505076972393,2541567.44344575,0.0,1.0
2010-01-08,17.64,17.71,17.56,17.71,565300,7.42297043844025,7.45242667033883,7.38930617341331,7.45242667033883,1343382.96005599,0.0,1.0
2010-01-11,17.71,17.77,17.66,17.75,754000,7.45242667033883,7.47767486910903,7.43138650469699,7.4692588028523,1791810.98864712,0.0,1.0
2010-01-12,17.73,17.78,17.64,17.67,844900,7.46084273659556,7.4818829022374,7.42297043844025,7.43559453782536,2007826.39828641,0.0,1.0
2010-01-13,17.84,17.86,17.65,17.73,1728600,7.5071311010076,7.51554716726434,7.42717847156862,7.46084273659556,4107857.3938666,0.0,1.0
2010-01-14,17.91,17.92,17.74,17.76,875300,7.53658733290618,7.54079536603455,7.46505076972393,7.47346683598066,2080069.17554751,0.0,1.0
2010-01-15,17.77,17.9,17.74,17.89,775200,7.47767486910903,7.53237929977781,7.46505076972393,7.52817126664944,1842190.82015816,0.0,1.0
2010-01-19,17.86,17.86,17.71,17.71,818800,7.51554716726434,7.51554716726434,7.45242667033883,7.45242667033883,1945802.17175632,0.0,1.0
2010-01-20,17.8,17.82,17.66,17.72,864900,7.49029896849413,7.49871503475087,7.43138650469699,7.45663470346719,2055354.54122135,0.0,1.0
2010-01-21,17.93,17.99,17.71,17.8,1106000,7.54500339916291,7.57025159793312,7.45242667033883,7.49029896849413,2628306.30430201,0.0,1.0
2010-01-22,17.89,18.08,17.82,17.96,251100,7.52817126664944,7.60812389608842,7.49871503475087,7.55762749854801,596715.834548134,0.0,1.0
2010-01-25,17.89,18.03,17.81,18.03,198200,7.52817126664944,7.58708373044659,7.4945070016225,7.58708373044659,471003.896485225,0.0,1.0
2010-01-26,17.82,18.005,17.81,17.91,568800,7.49871503475087,7.57656364762567,7.4945070016225,7.53658733290618,1351700.38506961,0.0,1.0
2010-01-27,17.81,17.95,17.63,17.85,1049800,7.4945070016225,7.55341946541965,7.41876240531189,7.51133913413597,2494752.22265484,0.0,1.0
2010-01-28,17.62,17.88,17.4925,17.88,1026400,7.41455437218352,7.52396323352107,7.36090194979683,7.52396323352107,2439144.29542096,0.0,1.0
2010-01-29,17.6,17.7,17.6,17.63,688900,7.40613830592678,7.44821863721046,7.40613830592678,7.41876240531189,1637106.8833939,0.0,1.0
2010-02-01,17.61,17.69,17.56,17.6,740700,7.4429585958,7.47677101417956,7.42182583431278,7.43873204350256,1752492.21557681,0.0775,1.0
2010-02-02,17.75,17.754,17.58,17.59,442700,7.50213032796422,7.5038209488832,7.43027893890766,7.43450549120511,1047425.81859843,0.0,1.0
2010-02-03,17.84,17.88,17.65,17.71,700100,7.54016929864123,7.557075507831,7.45986480498978,7.48522411877445,1656432.83397506,0.0,1.0
2010-02-04,17.85,18.01,17.65,17.79,891400,7.54439585093867,7.61202068769779,7.45986480498978,7.519036537154,2109047.60492125,0.0,1.0
2010-02-05,17.76,17.95,17.66,17.82,1094000,7.50635688026167,7.58666137391312,7.46409135728722,7.53171619404634,2588398.11508172,0.0,1.0
2010-02-08,17.76,17.97,17.61,17.76,889000,7.50635688026167,7.59511447850801,7.4429585958,7.50635688026167,2103369.21783149,0.0,1.0
2010-02-09,17.75,17.92,17.7,17.87,789300,7.50213032796422,7.57398171702078,7.480997566477,7.55284895553356,1867479.55414443,0.0,1.0
2010-02-10,17.69,17.73,17.58,17.69,689200,7.47677101417956,7.49367722336933,7.43027893890766,7.47677101417956,1630643.49260907,0.0,1.0
2010-02-11,17.69,17.755,17.58,17.68,825900,7.47677101417956,7.50424360411295,7.43027893890766,7.47254446188211,1954074.95726325,0.0,1.0
2010-02-12,17.7,17.72,17.57,17.58,657800,7.480997566477,7.48945067107189,7.42605238661022,7.43027893890766,1556351.26151806,0.0,1.0
2010-02-16,16.56,17.55,16.49,17.55,2565800,6.99917060456831,7.41759928201533,6.9695847384862,7.41759928201533,6070668.99787631,0.0,1.0
2010-02-17,16.54,16.65,16.32,16.54,2031100,6.99071749997342,7.03720957524531,6.89773334942964,6.99071749997342,4805571.67417046,0.0,1.0
2010-02-18,16.5,16.58,16.43,16.5,1343800,6.97381129078364,7.0076237091632,6.94422542470153,6.97381129078364,3179423.57134078,0.0,1.0
2010-02-19,16.72,16.8,16.4,16.65,2574500,7.06679544132743,7.10060785970698,6.9315457678092,7.03720957524531,6091253.15107668,0.0,1.0
2010-02-22,16.75,16.78,16.66,16.75,1418200,7.07947509821976,7.09215475511209,7.04143612754276,7.07947509821976,3355453.5711233,0.0,1.0
2010-02-23,16.82,16.95,16.67,16.73,937300,7.10906096430187,7.16400614416865,7.0456626798402,7.07102199362487,2217646.75801289,0.0,1.0
2010-02-24,16.95,16.97,16.76,16.82,646500,7.16400614416865,7.17245924876354,7.08370165051721,7.10906096430187,1529615.52230378,0.0,1.0
2010-02-25,16.89,16.97,16.79,16.82,620400,7.13864683038399,7.17245924876354,7.09638130740954,7.10906096430187,1467863.06270265,0.0,1.0
2010-02-26,16.78,16.94,16.64,16.88,1152400,7.09215475511209,7.15977959187121,7.03298302294787,7.13442027808654,2726572.20093252,0.0,1.0
2010-03-01,16.84,17.01,16.74,16.8,678500,7.11751406889676,7.18936545795332,7.07524854592232,7.10060785970698,1605327.35016723,0.0,1.0
2010-03-02,16.92,16.92,16.73,16.83,376700,7.15132648727632,7.15132648727632,7.07102199362487,7.11328751659932,891270.173630058,0.0,1.0
2010-03-03,17.08,17.11,16.87,16.94,733600,7.21895132403543,7.23163098092777,7.1301937257891,7.15977959187121,1735693.65376961,0.0,1.0
2010-03-04,17.18,17.23,16.95,17.13,752000,7.26121684700988,7.2823496084971,7.16400614416865,7.24008408552266,1779227.95479109,0.0,1.0
2010-03-05,17.36,17.39,17.14,17.23,1059900,7.33729478836388,7.34997444525622,7.2443106378201,7.2823496084971,2507717.69851473,0.0,1.0
2010-03-08,17.31,17.42,17.23,17.3,506900,7.31616202687666,7.36265410214855,7.2823496084971,7.31193547457922,1199322.67324947,0.0,1.0
2010-03-09,17.44,17.5,17.15,17.23,751000,7.37110720674344,7.39646652052811,7.24853719011755,7.2823496084971,1776861.96017036,0.0,1.0
2010-03-10,17.55,17.55,17.21,17.38,740800,7.41759928201533,7.41759928201533,7.27389650390221,7.34574789295877,1752728.81503888,0.0,1.0
2010-03-11,17.68,17.73,17.4,17.45,784000,7.47254446188211,7.49367722336933,7.35420099755366,7.37533375904088,1854939.78265454,0.0,1.0
2010-03-12,17.67,17.79,17.52,17.71,687100,7.46831790958467,7.519036537154,7.404919625123,7.48522411877445,1625674.90390553,0.0,1.0
2010-03-15,17.7,17.73,17.53,17.68,619400,7.480997566477,7.49367722336933,7.40914617742044,7.47254446188211,1465497.06808192,0.0,1.0
2010-03-16,17.74,17.76,17.62,17.67,229800,7.49790377566678,7.50635688026167,7.44718514809744,7.46831790958467,543705.563844405,0.0,1.0
2010-03-17,17.88,17.93,17.58,17.82,350200,7.557075507831,7.57820826931823,7.43027893890766,7.53171619404634,828571.316180639,0.0,1.0
2010-03-18,17.93,17.95,17.75,17.84,472900,7.57820826931823,7.58666137391312,7.50213032796422,7.54016929864123,1118878.85614456,0.0,1.0
2010-03-19,17.98,17.99,17.56,17.93,884100,7.59934103080545,7.60356758310289,7.42182583431278,7.57820826931823,2091775.8441899,0.0,1.0
2010-03-22,17.91,18.06,17.81,17.93,340600,7.56975516472334,7.63315344918501,7.52748964174889,7.57820826931823,805857.767821603,0.0,1.0
2010-03-23,18.0,18.0,17.77,17.93,444800,7.60779413540034,7.60779413540034,7.51058343255911,7.57820826931823,1052394.40730196,0.0,1.0
2010-03-24,17.96,18.07,17.88,17.94,373300,7.59088792621056,7.63738000148245,7.557075507831,7.58243482161567,883225.791919567,0.0,1.0
2010-03-25,17.86,18.1,17.86,18.0,533600,7.54862240323611,7.65005965837479,7.54862240323611,7.60779413540034,1262494.72962304,0.0,1.0
2010-03-26,17.81,17.97,17.78,17.86,545500,7.52748964174889,7.59511447850801,7.51480998485656,7.54862240323611,1290650.06560976,0.0,1.0
2010-03-29,17.83,17.9,17.72,17.84,703100,7.53594274634378,7.56552861242589,7.48945067107189,7.54016929864123,1663530.81783726,0.0,1.0
2010-03-30,17.98,18.0,17.73,17.87,499000,7.59934103080545,7.60779413540034,7.49367722336933,7.55284895553356,1180631.31574568,0.0,1.0
2010-03-31,17.92,18.06,17.85,17.92,481500,7.57398171702078,7.63315344918501,7.54439585093867,7.57398171702078,1139226.40988286,0.0,1.0
2010-04-01,17.73,17.99,17.65,17.93,403100,7.49367722336933,7.60356758310289,7.45986480498978,7.57820826931823,953732.431617406,0.0,1.0
2010-04-05,17.79,17.83,17.66,17.74,469100,7.519036537154,7.53594274634378,7.46409135728722,7.49790377566678,1109888.07658577,0.0,1.0
2010-04-06,17.91,17.91,17.65,17.65,493400,7.56975516472334,7.56975516472334,7.45986480498978,7.45986480498978,1167381.74586958,0.0,1.0
2010-04-07,17.99,17.99,17.78,17.84,570800,7.60356758310289,7.60356758310289,7.51480998485656,7.54016929864123,1350509.7295143,0.0,1.0
2010-04-08,18.1,18.1,17.92,17.98,555400,7.65005965837479,7.65005965837479,7.57398171702078,7.59934103080545,1314073.41235502,0.0,1.0
2010-04-09,18.3,18.3,18.02,18.09,489800,7.73459070432368,7.73459070432368,7.61624723999523,7.64583310607734,1158864.16523494,0.0,1.0
2010-04-12,18.41,18.43,18.16,18.2,602600,7.78108277959557,7.78953588419046,7.67541897215945,7.69232518134923,1425748.35845361,0.0,1.0
2010-04-13,18.58,18.62,18.38,18.41,468000,7.85293416865213,7.86984037784191,7.76840312270324,7.78108277959557,1107285.48250297,0.0,1.0
2010-04-14,18.79,18.83,18.61,18.69,907900,7.94169176689847,7.95859797608824,7.86561382554446,7.89942624392402,2148086.51616334,0.0,1.0
2010-04-15,18.85,19.09,18.71,18.73,695700,7.96705108068313,8.0684883358218,7.90787934851891,7.9163324531138,1646022.45764383,0.0,1.0
2010-04-16,18.59,18.86,18.59,18.8,228900,7.85716072094957,7.97127763298058,7.85716072094957,7.94591831919591,541576.168685746,0.0,1.0
2010-04-19,18.9,18.96,18.44,18.51,232800,7.98818384217036,8.01354315595503,7.7937624364879,7.82334830257002,550803.547706603,0.0,1.0
2010-04-20,19.54,19.64,18.71,18.89,2044400,8.25868318920681,8.30094871218126,7.90787934851891,7.98395728987291,4837039.40262621,0.0,1.0
2010-04-21,19.46,19.51,19.29,19.51,1368300,8.22487077082726,8.24600353231448,8.1530193817707,8.24600353231448,3237390.43954873,0.0,1.0
2010-04-22,19.79,19.8,19.34,19.39,1606400,8.36434699664293,8.36857354894037,8.17415214325792,8.19528490474514,3800733.75874522,0.0,1.0
2010-04-23,20.03,20.05,19.68,19.83,1090100,8.4657842517816,8.47423735637649,8.31785492137104,8.38125320583271,2579170.73606086,0.0,1.0
2010-04-26,19.85,20.06,19.81,19.98,955100,8.3897063104276,8.47846390867393,8.37280010123782,8.44465149029438,2259761.46226193,0.0,1.0
2010-04-27,19.7,19.87,19.6,19.73,1636200,8.32630802596593,8.39815941502249,8.28404250299148,8.33898768285826,3871240.39844306,0.0,1.0
2010-04-28,19.81,20.02,19.59,19.76,1499400,8.37280010123782,8.46155769948416,8.27981595069404,8.3516673397506,3547572.33432681,0.0,1.0
2010-04-29,20.25,20.25,19.87,19.95,1037300,8.55876840232538,8.55876840232538,8.39815941502249,8.43197183340204,2454246.22008617,0.0,1.0
2010-04-30,20.14,20.31,20.03,20.25,1345800,8.51227632705349,8.58412771611005,8.4657842517816,8.55876840232538,3184155.56058225,0.0,1.0
2010-05-03,20.15,20.23,19.99,20.1,865500,8.54925865965613,8.58320112579869,8.48137372737102,8.52804461831704,2039922.48851919,0.0775,1.0
2010-05-04,20.03,20.13,19.89,20.01,1220200,8.4983449604423,8.54077304312049,8.43894564469283,8.48985934390666,2875925.38473844,0.0,1.0
2010-05-05,19.76,20.13,19.73,19.85,1280600,8.38378913721118,8.54077304312049,8.37106071240772,8.42197441162155,3018283.92697594,0.0,1.0
2010-05-06,18.99,19.86,16.4,19.69,1898600,8.05709290058908,8.42621721988937,6.95820555922385,8.35408947933644,4474866.36245239,0.0,1.0
2010-05-07,19.01,19.3,18.86,19.02,2563400,8.06557851712472,8.18861995689148,8.00193639310743,8.06982132539254,6041753.09886782,0.0,1.0
2010-05-10,19.46,19.5,19.22,19.23,1320500,8.25650488917659,8.27347612224787,8.15467749074893,8.15892029901675,3112325.41431496,0.0,1.0
2010-05-11,19.57,19.7,19.25,19.28,722700,8.30317578012261,8.35833228760426,8.16740591555238,8.18013434035584,1703352.95488483,0.0,1.0
2010-05-12,19.83,19.92,19.48,19.67,740000,8.41348879508591,8.45167406949629,8.26499050571223,8.3456038628008,1744127.83536014,0.0,1.0
2010-05-13,19.82,19.98,19.72,19.74,1340000,8.40924598681809,8.4771309191032,8.3668179041399,8.37530352067554,3158285.5397062,0.0,1.0
2010-05-14,19.52,19.84,19.39,19.74,878100,8.28196173878351,8.41773160335373,8.22680523130186,8.37530352067554,2069619.80031046,0.0,1.0
2010-05-17,19.76,19.79,19.4,19.58,1048700,8.38378913721118,8.39651756201463,8.23104803956968,8.30741858839042,2471711.97424619,0.0,1.0
2010-05-18,19.53,19.94,19.52,19.94,965800,8.28620454705133,8.46015968603193,8.28196173878351,8.46015968603193,2276322.51809571,0.0,1.0
2010-05-19,19.63,19.76,19.36,19.45,1321900,8.32863262972952,8.38378913721118,8.2140768064984,8.25226208090877,3115625.1156251,0.0,1.0
2010-05-20,19.07,19.5,19.03,19.35,1624700,8.09103536673164,8.27347612224787,8.07406413366036,8.20983399823058,3829303.37041841,0.0,1.0
2010-05-21,19.1,19.16,18.8,18.92,1369800,8.10376379153509,8.12922064114201,7.97647954350051,8.02739324271434,3228522.03902206,0.0,1.0
2010-05-24,19.13,19.43,18.85,19.1,1006800,8.11649221633855,8.24377646437313,7.99769358483961,8.10376379153509,2372956.62789269,0.0,1.0
2010-05-25,18.98,19.01,18.57,18.78,1361400,8.05285009232126,8.06557851712472,7.87889495334066,7.96799392696487,3208723.83116121,0.0,1.0
2010-05-26,19.09,19.32,19.03,19.12,827700,8.09952098326727,8.19710557342712,8.07406413366036,8.11224940807073,1950830.55314539,0.0,1.0
2010-05-27,19.73,19.76,19.19,19.34,1033100,8.37106071240772,8.38378913721118,8.14194906594547,8.20559118996276,2434943.87393319,0.0,1.0
2010-05-28,19.6,19.8,19.57,19.69,828800,8.31590420492607,8.40076037028245,8.30317578012261,8.35408947933644,1953423.17560336,0.0,1.0
2010-06-01,19.36,19.73,19.34,19.45,645600,8.2140768064984,8.37106071240772,8.20559118996276,8.25226208090877,1521633.68987636,0.0,1.0
2010-06-02,19.58,19.58,19.28,19.45,530600,8.30741858839042,8.30741858839042,8.18013434035584,8.25226208090877,1250586.79654337,0.0,1.0
2010-06-03,19.83,19.92,19.54,19.58,762000,8.41348879508591,8.45167406949629,8.29044735531915,8.30741858839042,1795980.2845195,0.0,1.0
2010-06-04,19.3,19.7,19.28,19.65,1204500,8.18861995689148,8.35833228760426,8.18013434035584,8.33711824626516,2838921.59147472,0.0,1.0
2010-06-07,18.95,19.47,18.95,19.39,1054500,8.0401216675178,8.26074769744441,8.0401216675178,8.22680523130186,2485382.1653882,0.0,1.0
2010-06-08,19.03,19.06,18.65,19.02,1122900,8.07406413366036,8.08679255846381,7.91283741948322,8.06982132539254,2646596.14368365,0.0,1.0
2010-06-09,18.77,19.09,18.7,19.07,1033100,7.96375111869705,8.09952098326727,7.93405146082232,8.09103536673164,2434943.87393319,0.0,1.0
2010-06-10,19.59,19.59,19.2,19.32,1397600,8.31166139665824,8.31166139665824,8.14619187421329,8.19710557342712,3294044.67932343,0.0,1.0
2010-06-11,19.71,19.71,19.34,19.42,380100,8.36257509587208,8.36257509587208,8.20559118996276,8.23953365610532,895868.90570323,0.0,1.0
2010-06-14,20.0,20.06,19.66,19.8,908600,8.48561653563884,8.51107338524576,8.34136105453298,8.40076037028245,2141506.15028139,0.0,1.0
2010-06-15,20.39,20.41,19.91,20.04,732800,8.6510860580838,8.65957167461944,8.44743126122847,8.50258776871012,1727157.94290799,0.0,1.0
2010-06-16,20.26,20.445,20.2,20.35,736500,8.59592955060215,8.67442150355681,8.57047270099523,8.63411482501252,1735878.58208479,0.0,1.0
2010-06-17,20.18,20.26,20.06,20.22,725800,8.56198708445959,8.59592955060215,8.51107338524576,8.57895831753087,1710659.43635729,0.0,1.0
2010-06-18,20.21,20.29,20.1,20.19,774700,8.57471550926305,8.6086579754056,8.52804461831704,8.56622989272741,1825913.28926149,0.0,1.0
2010-06-21,20.12,20.4,20.05,20.4,803300,8.53653023485268,8.65532886635162,8.50683057697794,8.65532886635162,1893321.47316865,0.0,1.0
2010-06-22,19.85,20.17,19.84,20.16,957000,8.42197441162155,8.55774427619177,8.41773160335373,8.55350146792395,2255581.53843197,0.0,1.0
2010-06-23,19.78,19.93,19.64,19.79,414500,8.39227475374681,8.45591687776411,8.33287543799734,8.39651756201463,976947.280752404,0.0,1.0
2010-06-24,19.71,19.91,19.61,19.65,680100,8.36257509587208,8.44743126122847,8.32014701319388,8.33711824626516,1602947.75787626,0.0,1.0
2010-06-25,19.79,19.935,19.64,19.71,1981600,8.39651756201463,8.45803828189801,8.33287543799734,8.36257509587208,4670491.51155359,0.0,1.0
2010-06-28,19.81,19.97,19.76,19.84,864500,8.40500317855027,8.47288811083538,8.38378913721118,8.41773160335373,2037565.55901195,0.0,1.0
2010-06-29,19.35,19.6,19.28,19.58,1260000,8.20983399823058,8.31590420492607,8.18013434035584,8.30741858839042,2969731.17912673,0.0,1.0
2010-06-30,19.14,19.4,19.07,19.33,967600,8.12073502460637,8.23104803956968,8.09103536673164,8.20134838169494,2280564.99120875,0.0,1.0
2010-07-01,19.14,19.28,18.96,19.17,1721300,8.12073502460637,8.18013434035584,8.04436447578562,8.13346344940983,4056982.76081813,0.0,1.0
2010-07-02,18.9,19.28,18.87,19.2,746900,8.0189076261787,8.18013434035584,8.00617920137525,8.14619187421329,1760390.64896012,0.0,1.0
2010-07-06,18.96,19.36,18.87,19.08,691000,8.04436447578562,8.2140768064984,8.00617920137525,8.09527817499945,1628638.28950521,0.0,1.0
2010-07-07,19.27,19.27,18.94,19.03,785600,8.17589153208802,8.17589153208802,8.03587885924998,8.07406413366036,1851603.82089044,0.0,1.0
2010-07-08,19.37,19.42,19.15,19.4,637900,8.21831961476622,8.23953365610532,8.12497783287419,8.23104803956968,1503485.33267059,0.0,1.0
2010-07-09,19.47,19.47,19.28,19.35,359600,8.26074769744441,8.26074769744441,8.18013434035584,8.20983399823058,847551.85080474,0.0,1.0
2010-07-12,19.3,19.455,19.14,19.37,430500,8.18861995689148,8.25438348504268,8.12073502460637,8.21831961476622,1014658.1528683,0.0,1.0
2010-07-13,19.92,19.94,19.35,19.46,784100,8.45167406949629,8.46015968603193,8.20983399823058,8.25650488917659,1848068.42662958,0.0,1.0
2010-07-14,19.66,19.85,19.63,19.85,415000,8.34136105453298,8.42197441162155,8.32863262972952,8.42197441162155,978125.745506026,0.0,1.0
2010-07-15,19.47,19.68,19.3675,19.63,469300,8.26074769744441,8.34984667106862,8.21725891269926,8.32863262972952,1106107.01774934,0.0,1.0
2010-07-16,18.95,19.5,18.92,19.4,721500,8.0401216675178,8.27347612224787,8.02739324271434,8.23104803956968,1700524.63947614,0.0,1.0
2010-07-19,19.07,19.12,18.89,19.05,685900,8.09103536673164,8.11224940807073,8.01466481791089,8.082549750196,1616617.94901827,0.0,1.0
2010-07-20,20.0,20.01,19.2699,19.37,1910000,8.48561653563884,8.48985934390666,8.17584910400534,8.21831961476622,4501735.35883496,0.0,1.0
2010-07-21,19.45,20.1,19.4,20.04,1242900,8.25226208090877,8.52804461831704,8.23104803956968,8.50258776871012,2929427.68455287,0.0,1.0
2010-07-22,20.09,20.2,19.84,20.04,1552600,8.52380181004922,8.57047270099523,8.41773160335373,8.50258776871012,3659368.75294616,0.0,1.0
2010-07-23,20.19,20.27,19.97,19.99,1039100,8.56622989272741,8.60017235886997,8.47288811083538,8.48137372737102,2449085.45097665,0.0,1.0
2010-07-26,20.23,20.35,20.13,20.25,847400,8.58320112579869,8.63411482501252,8.54077304312049,8.59168674233433,1997262.06443809,0.0,1.0
2010-07-27,20.0,20.3,19.87,20.29,1125100,8.48561653563884,8.61290078367342,8.43046002815719,8.6086579754056,2651781.38859959,0.0,1.0
2010-07-28,19.99,20.03,19.94,20.0,639800,8.48137372737102,8.4983449604423,8.46015968603193,8.48561653563884,1507963.49873435,0.0,1.0
2010-07-29,19.93,20.2,19.67,20.13,518000,8.45591687776411,8.57047270099523,8.3456038628008,8.54077304312049,1220889.4847521,0.0,1.0
2010-07-30,20.02,20.08,19.65,19.78,738900,8.49410215217448,8.5195590017814,8.33711824626516,8.39227475374681,1741535.21290217,0.0,1.0
2010-08-02,20.12,20.24,19.98,20.2,952900,8.56941199892828,8.62052181204315,8.50978388362758,8.60348520767153,2237300.295796,0.0775,1.0
2010-08-03,19.89,20.12,19.83,20.1,597300,8.47145152379142,8.56941199892828,8.44589661723398,8.56089369674246,1402392.13629861,0.0,1.0
2010-08-04,20.12,20.12,19.86,19.86,576800,8.56941199892828,8.56941199892828,8.4586740705127,8.4586740705127,1354260.47918473,0.0,1.0
2010-08-05,20.08,20.15,19.94,19.98,618100,8.55237539455665,8.582189452207,8.49274727925595,8.50978388362758,1451228.15912636,0.0,1.0
2010-08-06,20.07,20.07,19.68,19.91,440700,8.54811624346374,8.54811624346374,8.38200935084038,8.47996982597724,1034713.23366281,0.0,1.0
2010-08-09,20.5,20.53,20.06,20.13,860600,8.73125974045873,8.74403719373745,8.54385709237084,8.57367115002118,2020590.44449789,0.0,1.0
2010-08-10,20.26,20.37,20.13,20.27,459700,8.62904011422897,8.67589077625094,8.57367115002118,8.63329926532188,1079323.06220739,0.0,1.0
2010-08-11,19.76,19.98,19.72,19.98,554400,8.41608255958364,8.50978388362758,8.39904595521201,8.50978388362758,1301667.83921639,0.0,1.0
2010-08-12,19.53,19.64,19.43,19.48,633600,8.31812208444678,8.36497274646876,8.27553057351771,8.29682632898225,1487620.38767588,0.0,1.0
2010-08-13,19.4,19.59,19.34,19.51,450400,8.26275312023899,8.34367699100422,8.23719821368155,8.30960378226097,1057487.72507768,0.0,1.0
2010-08-16,19.39,19.49,19.22,19.34,280700,8.25849396914609,8.30108548007515,8.18608840056667,8.23719821368155,659051.519603249,0.0,1.0
2010-08-17,19.67,19.84,19.42,19.51,290500,8.37775019974747,8.45015576832689,8.27127142242481,8.30960378226097,682060.799589398,0.0,1.0
2010-08-18,19.8,19.9,19.51,19.69,604400,8.43311916395526,8.47571067488433,8.30960378226097,8.38626850193329,1419062.12486001,0.0,1.0
2010-08-19,19.53,19.78,19.52,19.76,379100,8.31812208444678,8.42460086176945,8.31386293335387,8.41608255958364,890083.473749882,0.0,1.0
2010-08-20,19.48,19.59,19.33,19.52,480600,8.29682632898225,8.34367699100422,8.23293906258865,8.31386293335387,1128393.87360642,0.0,1.0
2010-08-23,19.51,19.67,19.4799,19.59,225500,8.30960378226097,8.37775019974747,8.29678373747132,8.34367699100422,529448.228252699,0.0,1.0
2010-08-24,19.29,19.47,19.27,19.35,389600,8.21590245821702,8.29256717788934,8.20738415603121,8.24145736477446,914736.273735041,0.0,1.0
2010-08-25,19.24,19.26,19.0,19.16,916500,8.19460670275249,8.2031250049383,8.09238707652272,8.16053349400923,2151837.25584745,0.0,1.0
2010-08-26,19.17,19.32,19.11,19.25,271800,8.16479264510214,8.22867991149574,8.1392377385447,8.19886585384539,638155.336758686,0.0,1.0
2010-08-27,19.53,19.53,19.0515,19.3,370200,8.31812208444678,8.31812208444678,8.11432170465119,8.22016160930993,869187.290905319,0.0,1.0
2010-08-30,19.14,19.505,19.14,19.42,283100,8.15201519182342,8.30747420671451,8.15201519182342,8.27127142242481,664686.445314143,0.0,1.0
2010-08-31,19.04,19.18,18.85,19.17,808500,8.10942368089435,8.16905179619505,8.02849981012912,8.16479264510214,1898265.59885724,0.0,1.0
2010-09-01,19.38,19.38,19.09,19.21,604700,8.25423481805318,8.25423481805318,8.13071943635889,8.18182924947377,1419766.49057387,0.0,1.0
2010-09-02,19.87,19.87,19.39,19.45,669300,8.46293322160561,8.46293322160561,8.25849396914609,8.28404887570353,1571439.90762542,0.0,1.0
2010-09-03,19.84,20.09,19.76,20.02,601500,8.45015576832689,8.55663454564955,8.41608255958364,8.52682048799921,1412253.25629268,0.0,1.0
2010-09-07,19.49,19.94,19.47,19.82,364700,8.30108548007515,8.49274727925595,8.29256717788934,8.44163746614107,856273.919484521,0.0,1.0
2010-09-08,19.54,19.66,19.47,19.47,473500,8.32238123553969,8.37349104865457,8.29256717788934,8.29256717788934,1111723.88504503,0.0,1.0
2010-09-09,19.81,19.83,19.64,19.79,415800,8.43737831504817,8.44589661723398,8.36497274646876,8.42886001286235,976250.879412295,0.0,1.0
2010-09-10,19.95,20.1,19.82,19.88,790300,8.49700643034886,8.56089369674246,8.44163746614107,8.46719237269851,1855534.07888296,0.0,1.0
2010-09-13,20.15,20.19,19.95,20.07,526500,8.582189452207,8.59922605657862,8.49700643034886,8.54811624346374,1236161.82782726,0.0,1.0
2010-09-14,20.17,20.28,19.99,20.16,505400,8.59070775439281,8.63755841641478,8.51404303472049,8.5864486032999,1186621.43928565,0.0,1.0
2010-09-15,20.19,20.3,20.04,20.14,386100,8.59922605657862,8.6460767186006,8.53533879018502,8.57793030111409,906518.673739988,0.0,1.0
2010-09-16,20.17,20.23,20.07,20.1,215800,8.59070775439281,8.61626266095025,8.54811624346374,8.56089369674246,506673.736837838,0.0,1.0
2010-09-17,20.28,20.35,20.09,20.22,846400,8.63755841641478,8.66737247406513,8.55663454564955,8.61200350985734,1987250.4673751,0.0,1.0
2010-09-20,20.34,20.35,20.17,20.3,496000,8.66311332297222,8.66737247406513,8.59070775439281,8.6460767186006,1164551.31358465,0.0,1.0
2010-09-21,20.34,20.5,20.23,20.32,467300,8.66311332297222,8.73125974045873,8.61626266095025,8.65459502078641,1097166.99362522,0.0,1.0
2010-09-22,20.04,20.3,19.99,20.23,384000,8.53533879018502,8.6460767186006,8.51404303472049,8.61626266095025,901588.113742956,0.0,1.0
2010-09-23,19.75,20.02,19.7,19.94,446600,8.41182340849073,8.52682048799921,8.39052765302619,8.49274727925595,1048565.75936876,0.0,1.0
2010-09-24,20.16,20.22,19.88,19.92,523800,8.5864486032999,8.61200350985734,8.46719237269851,8.48422897707014,1229822.5364025,0.0,1.0
2010-09-27,19.85,20.15,19.82,20.12,793300,8.4544149194198,8.582189452207,8.44163746614107,8.56941199892828,1862577.73602158,0.0,1.0
2010-09-28,19.69,19.95,19.6,19.91,925300,8.38626850193329,8.49700643034886,8.34793614209713,8.47996982597724,2172498.65012072,0.0,1.0
2010-09-29,19.87,20.03,19.52,19.69,329200,8.46293322160561,8.53107963909212,8.31386293335387,8.38626850193329,772923.976677555,0.0,1.0
2010-09-30,20.19,20.41,19.93,20.0,923600,8.59922605657862,8.69292738062257,8.48848812816305,8.5183021858134,2168507.24440884,0.0,1.0
2010-10-01,20.17,20.33,20.07,20.33,603400,8.59070775439281,8.65885417187932,8.54811624346374,8.65885417187932,1416714.23914713,0.0,1.0
2010-10-04,19.96,20.25,19.88,20.13,400100,8.50126558144177,8.62478096313606,8.46719237269851,8.57367115002118,939389.0737202,0.0,1.0
2010-10-05,20.27,20.29,19.93,20.15,480300,8.63329926532188,8.64181756750769,8.48848812816305,8.582189452207,1127689.50789256,0.0,1.0
2010-10-06,20.37,20.38,20.05,20.3,411800,8.67589077625094,8.68014992734385,8.53959794127793,8.6460767186006,966859.336560806,0.0,1.0
2010-10-07,20.44,20.49,20.29,20.47,682500,8.70570483390129,8.72700058936582,8.64181756750769,8.71848228718001,1602431.99903533,0.0,1.0
2010-10-08,20.31,20.44,20.11,20.44,402500,8.6503358696935,8.70570483390129,8.56515284783537,8.70570483390129,945023.999431094,0.0,1.0
2010-10-11,20.32,20.5,20.22,20.26,315700,8.65459502078641,8.73125974045873,8.61200350985734,8.62904011422897,741227.519553779,0.0,1.0
2010-10-12,20.47,20.5,20.14,20.28,271900,8.71848228718001,8.73125974045873,8.57793030111409,8.63755841641478,638390.125329973,0.0,1.0
2010-10-13,20.69,20.78,20.45,20.53,477600,8.81218361122396,8.85051597106012,8.7099639849942,8.74403719373745,1121350.2164678,0.0,1.0
2010-10-14,20.61,21.0,20.52,20.81,784700,8.7781104024807,8.94421729510407,8.73977804264454,8.86329342433884,1842385.91889088,0.0,1.0
2010-10-15,20.74,20.81,20.6,20.75,539400,8.83347936668849,8.86329342433884,8.7738512513878,8.8377385177814,1266449.55352331,0.0,1.0
2010-10-18,20.73,20.82,20.47,20.77,894900,8.82922021559558,8.86755257543174,8.71848228718001,8.84625681996721,2101122.92444941,0.0,1.0
2010-10-19,21.5,21.74,20.93,21.45,1994400,9.1571748497494,9.25939447597916,8.91440323745372,9.13587909428487,4682623.26575248,0.0,1.0
2010-10-20,21.74,21.75,21.59,21.65,652500,9.25939447597916,9.26365362707207,9.19550720958556,9.221062116143,1531995.42764916,0.0,1.0
2010-10-21,21.75,21.99,21.6999,21.8,591500,9.26365362707207,9.36587325330183,9.24231528009661,9.2849493825366,1388774.39916395,0.0,1.0
2010-10-22,22.09,22.09,21.73,21.79,674800,9.40846476423089,9.40846476423089,9.25513532488625,9.28069023144369,1584353.27904622,0.0,1.0
2010-10-25,22.07,22.32,21.96,22.14,536000,9.39994646204508,9.50642523936775,9.35309580002311,9.42976051969543,1258466.74209954,0.0,1.0
2010-10-26,22.27,22.38,21.87,21.94,757900,9.48512948390321,9.53198014592519,9.31476344018695,9.34457749783729,1779462.5817859,0.0,1.0
2010-10-27,22.34,22.35,22.1,22.1,567500,9.51494354155356,9.51920269264647,9.4127239153238,9.4127239153238,1332425.14205502,0.0,1.0
2010-10-28,22.36,22.55,22.24,22.47,469900,9.52346184373938,9.6043857145046,9.47235203062449,9.57031250576135,1103271.49647868,0.0,1.0
2010-10-29,22.29,22.41,22.24,22.35,699800,9.49364778608903,9.54475759920391,9.47235203062449,9.51920269264647,1643050.42186802,0.0,1.0
2010-11-01,22.23,22.39,22.15,22.29,578100,9.50216608827484,9.57055774702986,9.46797025889733,9.52781296030797,1352445.62982935,0.08,1.0
2010-11-02,22.21,22.48,22.18,22.41,600700,9.49361713093047,9.60902805507955,9.4807936949139,9.57910670437423,1405317.57453467,0.0,1.0
2010-11-03,22.46,22.51,22.13,22.25,766600,9.60047909773518,9.62185149109612,9.45942130155296,9.51071504561922,1793435.08013697,0.0,1.0
2010-11-04,22.98,22.99,22.53,22.6,621900,9.82275198868897,9.82702646736116,9.6304004484405,9.66032179914581,1454914.26602815,0.0,1.0
2010-11-05,23.03,23.22,22.87,22.89,457600,9.84412438204992,9.9253394768215,9.7757327232949,9.78428168063928,1070539.90695366,0.0,1.0
2010-11-08,23.03,23.03,22.78,22.97,557200,9.84412438204992,9.84412438204992,9.7372624152452,9.81847751001678,1303550.77830984,0.0,1.0
2010-11-09,22.69,23.07,22.68,23.05,405800,9.69879210719551,9.86122229673867,9.69451762852332,9.85267333939429,949355.538115814,0.0,1.0
2010-11-10,22.9,22.9,22.59,22.66,389000,9.78855615931147,9.78855615931147,9.65604732047363,9.68596867117894,910052.499573808,0.0,1.0
2010-11-11,22.77,22.86,22.66,22.73,294300,9.73298793657302,9.77145824462271,9.68596867117894,9.71589002188426,688505.014459053,0.0,1.0
2010-11-12,22.56,22.71,22.55,22.59,389200,9.64322388445706,9.70734106453989,9.63894940578487,9.65604732047363,910520.392889785,0.0,1.0
2010-11-15,22.86,22.99,22.59,22.61,565700,9.77145824462271,9.82702646736116,9.65604732047363,9.664596277818,1323436.24423883,0.0,1.0
2010-11-16,22.39,22.79,22.33,22.7,585500,9.57055774702986,9.74153689391739,9.54491087499673,9.7030665858677,1369757.68252048,0.0,1.0
2010-11-17,22.44,22.6,22.34,22.47,333400,9.5919301403908,9.66032179914581,9.54918535366891,9.60475357640736,779978.157732411,0.0,1.0
2010-11-18,22.81,22.9,22.66,22.73,402100,9.75008585126177,9.78855615931147,9.68596867117894,9.71589002188426,940699.511770253,0.0,1.0
2010-11-19,22.53,22.73,22.5,22.73,397700,9.6304004484405,9.71589002188426,9.61757701242393,9.71589002188426,930405.858818775,0.0,1.0
2010-11-22,22.54,22.64,22.4,22.47,522900,9.63467492711268,9.67741971383457,9.57483222570204,9.60475357640736,1223307.07461991,0.0,1.0
2010-11-23,22.61,22.66,22.33,22.38,920200,9.664596277818,9.68596867117894,9.54491087499673,9.56628326835767,2152777.14680673,0.0,1.0
2010-11-24,23.06,23.17,22.68,22.77,456300,9.85694781806648,9.90396708346055,9.69451762852332,9.73298793657302,1067498.60039982,0.0,1.0
2010-11-26,22.72,22.92,22.72,22.84,294700,9.71161554321207,9.79710511665584,9.71161554321207,9.76290928727833,689440.801091007,0.0,1.0
2010-11-29,22.92,22.96,22.56,22.68,668600,9.79710511665584,9.8142030313446,9.64322388445706,9.69451762852332,1564167.35530861,0.0,1.0
2010-11-30,22.87,22.93,22.69,22.75,637800,9.7757327232949,9.80137959532803,9.69879210719551,9.72443897922864,1492111.78464827,0.0,1.0
2010-12-01,23.48,23.5,23.1,23.15,739500,10.0364759222984,10.0450248796428,9.87404573275523,9.89541812611618,1730035.53582219,0.0,1.0
2010-12-02,23.8,23.81,23.53,23.54,524800,10.1732592398084,10.1775337184806,10.0578483156593,10.0621227943315,1227752.06112169,0.0,1.0
2010-12-03,23.44,23.84,23.24,23.77,1220000,10.0193780076096,10.1903571544972,9.93388843416587,10.1604358037919,2854149.22745514,0.0,1.0
2010-12-06,23.14,23.34,23.07,23.31,835200,9.89114364744399,9.97663322088776,9.86122229673867,9.96380978487119,1953922.48751682,0.0,1.0
2010-12-07,23.1,23.4,23.05,23.2,796100,9.87404573275523,10.0022800929209,9.85267333939429,9.91679051947712,1862449.34424347,0.0,1.0
2010-12-08,23.46,23.52,23.14,23.17,664400,10.027926964954,10.0535738369871,9.89114364744399,9.90396708346055,1554341.59567311,0.0,1.0
2010-12-09,23.5,23.6,23.35,23.6,486300,10.0450248796428,10.0877696663647,9.98090769955994,10.0877696663647,1137682.59779625,0.0,1.0
2010-12-10,23.73,23.81,23.52,23.57,338900,10.1433378891031,10.1775337184806,10.0535738369871,10.0749462303481,792845.223921758,0.0,1.0
2010-12-13,23.85,23.93,23.71,23.83,387300,10.1946316331694,10.2288274625469,10.1347889317587,10.186082675825,906075.406388007,0.0,1.0
2010-12-14,24.06,24.22,23.875,23.9,468400,10.2843956852853,10.3527873440403,10.2053178298498,10.2160040265303,1095806.14601638,0.0,1.0
2010-12-15,23.86,24.12,23.85,24.01,462500,10.1989061118416,10.3100425573185,10.1946316331694,10.2630232919244,1082003.29319508,0.0,1.0
2010-12-16,23.9,24.07,23.79,23.85,580900,10.2160040265303,10.2886701639575,10.1689847611362,10.1946316331694,1358996.13625302,0.0,1.0
2010-12-17,23.95,23.98,23.89,23.94,654400,10.2373764198912,10.2501998559078,10.2117295478581,10.2331019412191,1530946.9298743,0.0,1.0
2010-12-20,23.93,23.99,23.8,23.98,554200,10.2288274625469,10.25447433458,10.1732592398084,10.2501998559078,1296532.37857019,0.0,1.0
2010-12-21,24.1,24.1,23.85,23.97,371100,10.3014935999741,10.3014935999741,10.1946316331694,10.2459253772356,868176.047793932,0.0,1.0
2010-12-22,24.2,24.39,24.07,24.1,433800,10.344238386696,10.4254534814675,10.2886701639575,10.3014935999741,1014860.60235248,0.0,1.0
2010-12-23,24.07,24.2399,23.985,24.13,388500,10.2886701639575,10.361293556598,10.2523370952439,10.3143170359906,908882.766283869,0.0,1.0
2010-12-27,24.16,24.23,23.93,23.97,240300,10.3271404720072,10.3570618227125,10.2288274625469,10.2459253772356,562173.819145466,0.0,1.0
2010-12-28,24.13,24.15,23.79,24.14,322100,10.3143170359906,10.322865993335,10.1689847611362,10.3185915146628,753542.185379756,0.0,1.0
2010-12-29,24.19,24.21,24.03,24.19,213100,10.3399639080238,10.3485128653681,10.2715722492688,10.3399639080238,498540.328172694,0.0,1.0
2010-12-30,24.12,24.29,24.03,24.09,215800,10.3100425573185,10.3827086947457,10.2715722492688,10.2972191213019,504856.887938373,0.0,1.0
2010-12-31,23.94,24.1,23.89,24.02,331000,10.2331019412191,10.3014935999741,10.2117295478581,10.2672977705966,774363.437940693,0.0,1.0
2011-01-03,24.56,24.6,24.1,24.13,806800,10.4981196188947,10.5152175335835,10.3014935999741,10.3143170359906,1887481.63664821,0.0,1.0
2011-01-04,23.87,24.59,23.81,24.59,909200,10.2031805905137,10.5109430549113,10.1775337184806,10.5109430549113,2127043.01442805,0.0,1.0
2011-01-05,24.13,24.2,23.56,23.9,716800,10.3143170359906,10.344238386696,10.0706717516759,10.2160040265303,1676929.64445889,0.0,1.0
2011-01-06,24.28,24.395,24.035,24.18,806600,10.3784342160735,10.4275907208036,10.2737094886049,10.3356894293516,1887013.74333222,0.0,1.0
2011-01-07,24.14,24.39,23.95,24.36,550500,10.3185915146628,10.4254534814675,10.2373764198912,10.412630045451,1287876.35222464,0.0,1.0
2011-01-10,24.38,24.49,23.95,24.09,657100,10.4211790027954,10.4681982681894,10.2373764198912,10.2972191213019,1537263.48963997,0.0,1.0
2011-01-11,24.54,24.54,24.3,24.42,417600,10.4895706615504,10.4895706615504,10.3869831734178,10.4382769174841,976961.243758409,0.0,1.0
2011-01-12,24.49,24.8,24.4,24.68,666500,10.4681982681894,10.6007071070273,10.4297279601397,10.549413362961,1559254.47549086,0.0,1.0
2011-01-13,24.36,24.53,24.31,24.44,379500,10.412630045451,10.4852961828782,10.39125765209,10.4468258748285,887827.567064935,0.0,1.0
2011-01-14,24.65,24.7,24.18,24.28,380400,10.5365899269444,10.5579623203054,10.3356894293516,10.3784342160735,889933.086986833,0.0,1.0
2011-01-18,24.82,24.82,24.45,24.65,790200,10.6092560643716,10.6092560643716,10.4511003535007,10.5365899269444,1848646.49142218,0.0,1.0
2011-01-19,24.61,24.75,24.475,24.71,557900,10.5194920122557,10.5793347136663,10.4617865501811,10.5622367989776,1305188.40491575,0.0,1.0
2011-01-20,24.5,24.68,24.42,24.54,474100,10.4724727468616,10.549413362961,10.4382769174841,10.4895706615504,1109141.1055217,0.0,1.0
2011-01-21,24.36,24.59,24.2398,24.59,429200,10.412630045451,10.5109430549113,10.3612508118113,10.5109430549113,1004099.05608503,0.0,1.0
2011-01-24,24.44,24.5,24.19,24.34,434600,10.4468258748285,10.4724727468616,10.3399639080238,10.4040810881066,1016732.17561639,0.0,1.0
2011-01-25,24.98,25.0,24.38,24.38,1404600,10.6776477231267,10.686196680471,10.4211790027954,10.4211790027954,3286014.7581012,0.0,1.0
2011-01-26,24.99,25.1,24.83,24.96,741200,10.6819222017988,10.7289414671929,10.6135305430438,10.6690987657823,1734012.62900799,0.0,1.0
2011-01-27,24.9,25.0,24.8,25.0,674500,10.6434518937491,10.686196680471,10.6007071070273,10.686196680471,1577970.20812991,0.0,1.0
2011-01-28,24.7,25.0,24.56,24.9,641400,10.5579623203054,10.686196680471,10.4981196188947,10.6434518937491,1500533.86433583,0.0,1.0
2011-01-31,24.76,24.88,24.51,24.73,543500,10.617805021716,10.6692644967809,10.5105977819976,10.6049401529498,1267405.07783643,0.08,1.0
2011-02-01,24.75,24.94,24.73,24.85,1086300,10.6135167321273,10.6949942343133,10.6049401529498,10.6563996280147,2533177.80322669,0.0,1.0
2011-02-02,24.46,24.74,24.36,24.67,630400,10.4891563340539,10.6092284425385,10.4462734381665,10.5792104154174,1470049.9743663,0.0,1.0
2011-02-03,24.42,24.51,24.36,24.45,409500,10.4720031756989,10.5105977819976,10.4462734381665,10.4848680444651,954926.181000953,0.0,1.0
2011-02-04,24.66,24.8,24.43,24.45,657900,10.5749221258286,10.634958180071,10.4762914652877,10.4848680444651,1534178.10617956,0.0,1.0
2011-02-07,24.67,24.85,24.57,24.84,395400,10.5792104154174,10.6563996280147,10.53632751953,10.6521113384259,922045.938871246,0.0,1.0
2011-02-08,24.94,25.09,24.59,24.7,1370600,10.6949942343133,10.7593185781444,10.5449040987075,10.5920752841836,3196146.08957242,0.0,1.0
2011-02-09,25.23,25.25,24.85,24.9,939900,10.8193546323867,10.8279312115642,10.6563996280147,10.6778410759584,2191782.94877362,0.0,1.0
2011-02-10,25.1,25.19,24.89,24.92,815100,10.7636068677331,10.8022014740318,10.6735527863696,10.6864176551358,1900757.82694475,0.0,1.0
2011-02-11,25.24,25.31,24.89,24.97,529800,10.8236429219755,10.8536609490966,10.6735527863696,10.7078591030795,1235457.60853309,0.0,1.0
2011-02-14,25.32,25.39,25.19,25.27,321400,10.8579492386854,10.8879672658065,10.8022014740318,10.8365077907417,749482.965991953,0.0,1.0
2011-02-15,25.9,25.98,25.23,25.23,1091300,11.1066700348322,11.1409763515421,10.8193546323867,10.8193546323867,2544837.46355638,0.0,1.0
2011-02-16,26.19,26.35,25.97,26.06,739200,11.2310304329056,11.2996430663254,11.1366880619534,11.175282668252,1723764.18314018,0.0,1.0
2011-02-17,26.43,26.56,26.1,26.24,473300,11.3339493830353,11.3896971476889,11.1924358266069,11.2524718808493,1103703.44680769,0.0,1.0
2011-02-18,26.51,26.6,26.25,26.5,516400,11.3682556997452,11.4068503060439,11.256760170438,11.3639674101565,1204209.71884955,0.0,1.0
2011-02-22,26.22,26.5,26.04,26.31,665000,11.2438953016718,11.3639674101565,11.1667060890745,11.2824899079705,1550734.8238477,0.0,1.0
2011-02-23,25.8,26.08,25.65,26.08,708200,11.0637871389448,11.1838592474295,10.9994627951137,11.1838592474295,1651474.28909615,0.0,1.0
2011-02-24,25.75,25.98,25.54,25.8,647600,11.0423456910011,11.1409763515421,10.9522916096376,11.0637871389448,1510159.20590041,0.0,1.0
2011-02-25,26.22,26.22,25.7,25.81,447900,11.2438953016718,11.2438953016718,11.0209042430574,11.0680754285335,1044472.37233291,0.0,1.0
2011-02-28,26.14,26.43,26.02,26.26,452400,11.2095889849619,11.3339493830353,11.158129509897,11.2610484600268,1054966.06662962,0.0,1.0
2011-03-01,25.73,26.23,25.54,26.17,834700,11.0337691118236,11.2481835912605,10.9522916096376,11.2224538537281,1946463.69543711,0.0,1.0
2011-03-02,25.33,25.69,25.06,25.68,766500,10.8622375282741,11.0166159534687,10.7464537093782,11.0123276638799,1787425.92854024,0.0,1.0
2011-03-03,25.92,26.03,25.42,25.61,699300,11.1152466140097,11.1624177994858,10.9008321345727,10.9823096367588,1630720.09370931,0.0,1.0
2011-03-04,25.34,25.92,25.19,25.91,854900,10.8665258178628,11.1152466140097,10.8022014740318,11.1109583244209,1993568.72316903,0.0,1.0
2011-03-07,25.26,25.53,25.12,25.53,1126300,10.8322195011529,10.9480033200489,10.7721834469106,10.9480033200489,2626455.08586416,0.0,1.0
2011-03-08,25.71,25.725,25.29,25.3,696200,11.0251925326462,11.0316249670293,10.8450843699191,10.8493726595079,1623491.10430491,0.0,1.0
2011-03-09,25.33,25.62,25.32,25.59,474900,10.8622375282741,10.9865979263475,10.8579492386854,10.9737330575813,1107434.53811319,0.0,1.0
2011-03-10,24.92,25.08,24.88,25.06,694300,10.6864176551358,10.7550302885556,10.6692644967809,10.7464537093782,1619060.43337964,0.0,1.0
2011-03-11,25.42,25.51,24.67,24.72,1341300,10.9008321345727,10.9394267408714,10.5792104154174,10.6006518633611,3127820.48004049,0.0,1.0
2011-03-14,25.33,25.68,25.04,25.2,648800,10.8622375282741,11.0123276638799,10.7378771302007,10.8064897636205,1512957.52437953,0.0,1.0
2011-03-15,25.07,25.27,24.72,24.73,807600,10.7507419989669,10.8365077907417,10.6006518633611,10.6049401529498,1883268.33645023,0.0,1.0
2011-03-16,24.96,25.25,24.77,25.0,1496400,10.7035708134908,10.8279312115642,10.6220933113048,10.7207239718457,3489503.14346721,0.0,1.0
2011-03-17,24.88,25.3,24.85,25.27,689200,10.6692644967809,10.8493726595079,10.6563996280147,10.8365077907417,1607167.57984336,0.0,1.0
2011-03-18,24.88,25.04,24.73,25.04,893800,10.6692644967809,10.7378771302007,10.6049401529498,10.7378771302007,2084280.88053394,0.0,1.0
2011-03-21,25.04,25.28,24.91,25.03,621400,10.7378771302007,10.8407960803304,10.6821293655471,10.733588840612,1449062.58577287,0.0,1.0
2011-03-22,24.88,25.17,24.85,25.0,349800,10.6692644967809,10.7936248948543,10.6563996280147,10.7207239718457,815709.836664547,0.0,1.0
2011-03-23,24.91,25.03,24.63,24.8,438500,10.6821293655471,10.733588840612,10.5620572570624,10.634958180071,1022552.21091311,0.0,1.0
2011-03-24,24.84,24.99,24.77,24.99,575400,10.6521113384259,10.716435682257,10.6220933113048,10.716435682257,1341793.7107398,0.0,1.0
2011-03-25,25.09,25.35,24.87,24.88,529700,10.7593185781444,10.8708141074516,10.6649762071921,10.6692644967809,1235224.4153265,0.0,1.0
2011-03-28,25.05,25.215,25.03,25.09,386900,10.7421654197894,10.8129221980036,10.733588840612,10.7593185781444,902224.516310791,0.0,1.0
2011-03-29,25.23,25.34,24.93,24.96,520600,10.8193546323867,10.8665258178628,10.6907059447246,10.7035708134908,1214003.83352649,0.0,1.0
2011-03-30,25.64,25.73,25.2,25.3,520900,10.995174505525,11.0337691118236,10.8064897636205,10.8493726595079,1214703.41314626,0.0,1.0
2011-03-31,25.8,25.95,25.56,25.56,696800,11.0637871389448,11.1281114827759,10.9608681888151,10.9608681888151,1624890.26354448,0.0,1.0
2011-04-01,26.3,26.3,25.92,26.0,678700,11.2782016183817,11.2782016183817,11.1152466140097,11.1495529307196,1582682.29315103,0.0,1.0
2011-04-04,26.65,26.67,26.29,26.29,753300,11.4282917539876,11.436868333165,11.273913328793,11.273913328793,1756644.42526987,0.0,1.0
2011-04-05,26.78,26.9,26.51,26.65,730300,11.4840395186412,11.535498993706,11.3682556997452,11.4282917539876,1703009.98775334,0.0,1.0
2011-04-06,26.76,27.07,26.75,26.9,1041500,11.4754629394637,11.6083999167146,11.4711746498749,11.535498993706,2428707.24667274,0.0,1.0
2011-04-07,26.91,26.98,26.68,26.72,884300,11.5397872832947,11.5698053104159,11.4411566227538,11.4583097811087,2062127.52590756,0.0,1.0
2011-04-08,26.53,26.99,26.43,26.98,454400,11.3768322789227,11.5740936000047,11.3339493830353,11.5698053104159,1059629.93076149,0.0,1.0
2011-04-11,26.48,26.6201,26.37,26.57,298600,11.355390830979,11.4154697681172,11.3082196455029,11.3939854372776,696314.914888606,0.0,1.0
2011-04-12,26.14,26.39,26.13,26.36,289300,11.2095889849619,11.3167962246804,11.2053006953732,11.3039313559141,674627.946675397,0.0,1.0
2011-04-13,26.37,26.45,26.11,26.22,357300,11.3082196455029,11.3425259622128,11.1967241161957,11.2438953016718,833199.327159071,0.0,1.0
2011-04-14,26.15,26.36,26.12,26.19,463100,11.2138772745506,11.3039313559141,11.2010124057844,11.2310304329056,1079917.73973515,0.0,1.0
2011-04-15,26.14,26.44,26.11,26.17,374400,11.2095889849619,11.3382376726241,11.1967241161957,11.2224538537281,873075.365486584,0.0,1.0
2011-04-18,25.96,26.075,25.22,25.87,945200,11.1323997723646,11.1817151026351,10.815066342798,11.093805166066,2204142.18872308,0.0,1.0
2011-04-19,25.13,25.97,25.11,25.25,1054300,10.7764717364993,11.1366880619534,10.7678951573219,10.8279312115642,2458555.97711674,0.0,1.0
2011-04-20,25.3,25.44,25.12,25.31,877500,10.8493726595079,10.9094087137502,10.7721834469106,10.8536609490966,2046270.38785918,0.0,1.0
2011-04-21,25.15,25.35,25.11,25.35,799700,10.7850483156768,10.8708141074516,10.7678951573219,10.8708141074516,1864846.07312933,0.0,1.0
2011-04-25,25.02,25.47,24.97,25.25,828600,10.7293005510232,10.9222735825164,10.7078591030795,10.8279312115642,1932238.90983489,0.0,1.0
2011-04-26,25.12,25.15,24.84,25.02,832500,10.7721834469106,10.7850483156768,10.6521113384259,10.7293005510232,1941333.44489204,0.0,1.0
2011-04-27,25.19,25.3,24.99,25.09,1141100,10.8022014740318,10.8493726595079,10.716435682257,10.7593185781444,2660967.68044,0.0,1.0
2011-04-28,25.72,25.75,25.19,25.29,1423500,11.0294808222349,11.0423456910011,10.8022014740318,10.8450843699191,3319505.29586045,0.0,1.0
2011-04-29,25.85,25.85,25.48,25.71,728000,11.0852285868885,11.0852285868885,10.9265618721052,11.0251925326462,1697646.54400169,0.0,1.0
2011-05-02,25.48,25.97,25.45,25.79,547100,10.9608681888151,11.1716541155231,10.9479629279962,11.0942225506099,1271806.91892865,0.08,1.0
2011-05-03,25.4,25.55,25.27,25.4,370200,10.9264541599648,10.9909804640591,10.8705313630831,10.9264541599648,860579.275063768,0.0,1.0
2011-05-04,25.36,25.43,25.14,25.36,462900,10.9092471455397,10.9393594207837,10.8146085662014,10.9092471455397,1076072.78883581,0.0,1.0
2011-05-05,25.24,25.5,25.08,25.27,602500,10.8576261022642,10.9694716960277,10.7887980445637,10.8705313630831,1400591.6078496,0.0,1.0
2011-05-06,25.4,25.56,25.28,25.52,765500,10.9264541599648,10.9952822176654,10.8748331166894,10.9780752032402,1779506.84781554,0.0,1.0
2011-05-09,25.37,25.57,25.15,25.34,485400,10.9135488991459,10.9995839712716,10.8189103198077,10.9006436383271,1128377.03975136,0.0,1.0
2011-05-10,25.6,25.62,25.38,25.38,446200,11.0124892320905,11.0210927393031,10.9178506527522,10.9178506527522,1037251.41148961,0.0,1.0
2011-05-11,25.38,25.62,25.26,25.52,435600,10.9178506527522,11.0210927393031,10.8662296094768,10.9780752032402,1012610.29772496,0.0,1.0
2011-05-12,25.72,25.72,25.15,25.33,561000,11.0641102753659,11.0641102753659,10.8189103198077,10.8963418847208,1304119.32282759,0.0,1.0
2011-05-13,25.61,25.88,25.51,25.88,631000,11.0167909856968,11.1329383330665,10.9737734496339,11.1329383330665,1466843.65900929,0.0,1.0
2011-05-16,26.01,26.1,25.51,25.51,805300,11.1888611299482,11.2275769124048,10.9737734496339,10.9737734496339,1872027.25610171,0.0,1.0
2011-05-17,25.71,26.01,25.645,25.94,819000,11.0598085217596,11.1888611299482,11.0318471233188,11.1587488547042,1903874.73332585,0.0,1.0
2011-05-18,26.25,26.28,25.73,25.79,534200,11.2921032164991,11.3050084773179,11.0684120289722,11.0942225506099,1241819.14840374,0.0,1.0
2011-05-19,26.11,26.45,26.03,26.38,690600,11.2318786660111,11.3781382886248,11.1974646371608,11.3480260133808,1605391.80810112,0.0,1.0
2011-05-20,25.91,26.19,25.91,26.12,605600,11.1458435938854,11.2662926948613,11.1458435938854,11.2361804196173,1407797.97130906,0.0,1.0
2011-05-23,25.61,25.71,25.46,25.71,538500,11.0167909856968,11.0598085217596,10.9522646816025,11.0598085217596,1251815.07191204,0.0,1.0
2011-05-24,25.66,25.73,25.57,25.73,661400,11.0382997537282,11.0684120289722,10.9995839712716,11.0684120289722,1537512.51357962,0.0,1.0
2011-05-25,25.74,25.95,25.62,25.95,617000,11.0727137825785,11.1630506083105,11.0210927393031,11.1630506083105,1434298.79177295,0.0,1.0
2011-05-26,26.0,26.085,25.65,25.66,483800,11.1845593763419,11.2211242819953,11.0339980001219,11.0382997537282,1124657.62635292,0.0,1.0
2011-05-27,26.08,26.16,25.97,26.03,305000,11.2189734051922,11.2533874340425,11.1716541155231,11.1974646371608,709013.179077389,0.0,1.0
2011-05-31,26.39,26.39,26.09,26.33,660900,11.352327766987,11.352327766987,11.2232751587985,11.3265172453493,1536350.19689262,0.0,1.0
2011-06-01,25.84,26.37,25.81,26.37,727400,11.1157313186414,11.3437242597745,11.1028260578225,11.3437242597745,1690938.31626521,0.0,1.0
2011-06-02,26.03,26.04,25.795,25.85,509700,11.1974646371608,11.2017663907671,11.0963734274131,11.1200330722476,1184865.63074014,0.0,1.0
2011-06-03,25.96,26.08,25.63,25.77,511900,11.1673523619168,11.2189734051922,11.0253944929094,11.0856190433974,1189979.824163,0.0,1.0
2011-06-06,25.85,26.0105,25.82,25.93,498000,11.1200330722476,11.1890762176285,11.1071278114288,11.1544471010979,1157667.42026407,0.0,1.0
2011-06-07,25.79,25.98,25.72,25.95,458600,11.0942225506099,11.1759558691293,11.0641102753659,11.1630506083105,1066076.86532751,0.0,1.0
2011-06-08,25.47,25.73,25.36,25.73,684500,10.9565664352088,11.0684120289722,10.9092471455397,11.0684120289722,1591211.54451958,0.0,1.0
2011-06-09,25.46,25.6,25.31,25.54,467900,10.9522646816025,11.0124892320905,10.8877383775082,10.9866787104528,1087695.95570594,0.0,1.0
2011-06-10,25.09,25.39,25.0,25.32,622300,10.79309979817,10.9221524063585,10.7543840157134,10.8920401311145,1446619.34865527,0.0,1.0
2011-06-13,25.14,25.27,25.0,25.15,642900,10.8146085662014,10.8705313630831,10.7543840157134,10.8189103198077,1494506.79616017,0.0,1.0
2011-06-14,25.39,25.58,25.22,25.32,308700,10.9221524063585,11.0038857248779,10.8490225950517,10.8920401311145,717614.322561279,0.0,1.0
2011-06-15,25.01,25.32,24.94,25.17,751000,10.7586857693197,10.8920401311145,10.7285734940757,10.8275138270202,1745799.66389219,0.0,1.0
2011-06-16,25.11,25.28,24.99,25.05,479100,10.8017033053825,10.8748331166894,10.7500822621071,10.7758927837448,1113731.84949501,0.0,1.0
2011-06-17,25.02,25.33,25.0,25.26,604500,10.762987522926,10.8963418847208,10.7543840157134,10.8662296094768,1405240.87459764,0.0,1.0
2011-06-20,25.09,25.26,24.92,24.92,402500,10.79309979817,10.8662296094768,10.7199699868631,10.7199699868631,935664.933044747,0.0,1.0
2011-06-21,25.79,25.85,25.21,25.26,1333700,11.0942225506099,11.1200330722476,10.8447208414454,10.8662296094768,3100363.53093612,0.0,1.0
2011-06-22,25.64,25.9,25.64,25.75,567500,11.0296962465156,11.1415418402791,11.0296962465156,11.0770155361848,1319229.43975875,0.0,1.0
2011-06-23,25.63,25.63,25.205,25.4,798200,11.0253944929094,11.0253944929094,10.8425699646422,10.9264541599648,1855522.35914613,0.0,1.0
2011-06-24,25.18,25.65,25.18,25.62,1158200,10.8318155806265,11.0339980001219,10.8318155806265,11.0210927393031,2692390.37379486,0.0,1.0
2011-06-27,25.12,25.35,25.1,25.16,1010600,10.8060050589888,10.9049453919334,10.7974015517762,10.8232120734139,2349274.48778888,0.0,1.0
2011-06-28,25.16,25.35,25.12,25.25,528000,10.8232120734139,10.9049453919334,10.8060050589888,10.8619278558705,1227406.4214848,0.0,1.0
2011-06-29,25.52,25.55,25.24,25.26,1064800,10.9780752032402,10.9909804640591,10.8576261022642,10.8662296094768,2475269.616661,0.0,1.0
2011-06-30,25.66,25.88,25.46,25.61,1092700,11.0382997537282,11.1329383330665,10.9522646816025,11.0167909856968,2540126.88779627,0.0,1.0
2011-07-01,25.88,25.9,25.43,25.66,880400,11.1329383330665,11.1415418402791,10.9393594207837,11.0382997537282,2046607.22249093,0.0,1.0
2011-07-05,25.62,25.88,25.58,25.86,711200,11.0210927393031,11.1329383330665,11.0038857248779,11.1243348258539,1653279.25560603,0.0,1.0
2011-07-06,25.78,25.88,25.47,25.5,574900,11.0899207970036,11.1329383330665,10.9565664352088,10.9694716960277,1336431.72672653,0.0,1.0
2011-07-07,26.06,26.1,25.92,25.93,492300,11.2103698979796,11.2275769124048,11.1501453474916,11.1544471010979,1144417.01003213,0.0,1.0
2011-07-08,25.88,25.98,25.75,25.82,570800,11.1329383330665,11.1759558691293,11.0770155361848,11.1071278114288,1326900.72989303,0.0,1.0
2011-07-11,25.28,25.7,25.25,25.61,654300,10.8748331166894,11.0555067681534,10.8619278558705,11.0167909856968,1521007.61662405,0.0,1.0
2011-07-12,25.29,25.5,25.18,25.18,645700,10.8791348702957,10.9694716960277,10.8318155806265,10.8318155806265,1501015.76960744,0.0,1.0
2011-07-13,25.17,25.525,25.13,25.36,706200,10.8275138270202,10.9802260800434,10.8103068125951,10.9092471455397,1641656.08873591,0.0,1.0
2011-07-14,24.81,25.33,24.76,25.28,629400,10.672650697194,10.8963418847208,10.6511419291625,10.8748331166894,1463124.24561084,0.0,1.0
2011-07-15,24.42,24.92,24.38,24.91,842700,10.5048823065488,10.7199699868631,10.4876752921237,10.7156682332568,1958968.54429022,0.0,1.0
2011-07-18,23.84,24.38,23.81,24.25,1527000,10.2553805973843,10.4876752921237,10.2424753365654,10.431752495242,3549715.16213499,0.0,1.0
2011-07-19,22.0,23.03,21.81,22.32,6592000,9.46385793382778,9.90693855527517,9.38212461530835,9.60151404922891,15323983.2015677,0.0,1.0
2011-07-20,21.67,22.27,21.55,22.06,2390200,9.32190006482036,9.58000528119748,9.27027902154494,9.48966845546549,5556338.6905927,0.0,1.0
2011-07-21,22.02,22.03,21.701,21.71,1575500,9.47246144104035,9.47676319464663,9.33523550099985,9.3391070792455,3662459.88077517,0.0,1.0
2011-07-22,21.8,22.04,21.78,22.04,1063100,9.37782286170207,9.48106494825292,9.3692193544895,9.48106494825292,2471317.73992515,0.0,1.0
2011-07-25,21.84,22.05,21.55,21.7,1744600,9.39502987612721,9.4853667018592,9.27027902154494,9.33480532563922,4055555.38432266,0.0,1.0
2011-07-26,22.06,22.3,21.84,21.92,1627200,9.48966845546549,9.59291054201634,9.39502987612721,9.42944390497749,3782643.42621222,0.0,1.0
2011-07-27,22.14,22.47,21.98,22.01,1722100,9.52408248431577,9.66604035332319,9.45525442661521,9.46815968743406,4003251.13340712,0.0,1.0
2011-07-28,21.9,22.31,21.86,22.21,967500,9.42084039776492,9.59721229562262,9.40363338333978,9.55419475955977,2249082.78936844,0.0,1.0
2011-07-29,21.81,21.94,21.54,21.74,1137700,9.38212461530835,9.43804741219007,9.26597726793865,9.35201234006436,2644735.38962736,0.0,1.0
2011-08-01,21.7,22.01,21.51,22.01,932500,9.33480532563922,9.46815968743406,9.2530720071198,9.46815968743406,2167720.62127759,0.0,1.0
2011-08-02,21.25,21.79,21.24,21.59,841400,9.14122641335638,9.37352110809578,9.13692465975009,9.28748603597008,1955946.52090398,0.0,1.0
2011-08-03,21.46,21.495,21.02,21.24,1003600,9.23156323908837,9.24661937671037,9.04228608041181,9.13692465975009,2333002.05417071,0.0,1.0
2011-08-04,20.88,21.32,20.83,21.22,2289800,8.98206152992382,9.17133868860037,8.96055276189239,9.12832115253752,5322945.49984067,0.0,1.0
2011-08-05,20.19,21.11,19.92,21.1,2521100,8.68524053109013,9.08100186286838,8.56909318372042,9.0767001092621,5860633.19925247,0.0,1.0
2011-08-08,18.38,20.02,18.38,19.64,3234100,7.94103715720276,8.64959542367787,7.94103715720276,8.48541728876291,7485515.6603925,0.08,1.0
2011-08-09,19.26,19.28,18.19,18.71,4099500,8.32123915384794,8.32988010831715,7.85894808974528,8.0836129059447,9488535.12562353,0.0,1.0
2011-08-10,18.54,19.12,18.52,18.98,2983600,8.01016479295643,8.26075247256348,8.00152383848722,8.20026579127902,6905718.60002692,0.0,1.0
2011-08-11,19.63,19.82,18.56,18.62,1511500,8.4810968115283,8.56318587898579,8.01880574742564,8.04472861083327,3498456.11474081,0.0,1.0
2011-08-12,19.45,19.9,19.35,19.85,1292000,8.40332822130543,8.59774969686262,8.36012344895938,8.5761473106896,2990410.38719492,0.0,1.0
2011-08-15,19.96,19.96,19.52,19.59,1002700,8.62367256027025,8.62367256027025,8.43357156194766,8.46381490258989,2320808.43284857,0.0,1.0
2011-08-16,19.81,19.99,19.57,19.72,857200,8.55886540175118,8.63663399197406,8.45517394812068,8.51998110663974,1984040.08042066,0.0,1.0
2011-08-17,20.07,20.16,19.83,19.88,1039500,8.6711978098509,8.71008210496233,8.56750635622039,8.58910874239341,2405984.20858291,0.0,1.0
2011-08-18,19.16,19.61,19.01,19.5,1255300,8.2780343815019,8.47245585705909,8.21322722298284,8.42493060747845,2905466.0673729,0.0,1.0
2011-08-19,19.16,19.66,18.93,18.96,1127900,8.2780343815019,8.49405824323212,8.178663405106,8.19162483680981,2610591.2350752,0.0,1.0
2011-08-22,19.31,19.64,19.08,19.64,1295100,8.34284154002096,8.48541728876291,8.24347056362507,8.48541728876291,2997585.5204769,0.0,1.0
2011-08-23,19.94,19.94,19.31,19.38,1063400,8.61503160580104,8.61503160580104,8.34284154002096,8.37308488066319,2461302.17162777,0.0,1.0
2011-08-24,20.13,20.28,19.83,19.9,1104600,8.69712067325852,8.76192783177759,8.56750635622039,8.59774969686262,2556662.00750427,0.0,1.0
2011-08-25,19.95,20.38,19.74,20.36,1168400,8.61935208303564,8.80513260412363,8.52862206110895,8.79649164965442,2704330.87956544,0.0,1.0
2011-08-26,20.43,20.59,19.81,19.87,1101500,8.82673499029665,8.89586262605032,8.55886540175118,8.58478826515881,2549486.8742223,0.0,1.0
2011-08-29,21.01,21.04,20.51,20.7,1170300,9.0773226699037,9.09028410160751,8.86129880817349,8.94338787563097,2708728.54189955,0.0,1.0
2011-08-30,20.97,21.1,20.63,20.92,865700,9.06004076096528,9.11620696501514,8.91314453498874,9.03843837479226,2003713.83296799,0.0,1.0
2011-08-31,21.01,21.22,20.79,21.1,911800,9.0773226699037,9.16805269183039,8.98227217074241,9.11620696501514,2110415.00854825,0.0,1.0
2011-09-01,20.68,21.25,20.67,21.16,1384000,8.93474692116176,9.1810141235342,8.93042644392716,9.14212982842277,3203349.82653079,0.0,1.0
2011-09-02,19.97,20.5,19.96,20.49,696200,8.62799303750485,8.85697833093888,8.62367256027025,8.85265785370428,1611396.0615829,0.0,1.0
2011-09-06,19.71,19.84,19.3,19.42,946500,8.51566062940514,8.57182683345499,8.33852106278636,8.39036678960161,2190730.21012384,0.0,1.0
2011-09-07,20.27,20.28,19.9,20.04,711300,8.75760735454298,8.76192783177759,8.59774969686262,8.65823637814708,1646345.90434346,0.0,1.0
2011-09-08,19.93,20.25,19.93,20.12,936800,8.61071112856643,8.74896640007377,8.61071112856643,8.69280019602392,2168278.98662864,0.0,1.0
2011-09-09,19.59,19.81,19.21,19.78,1246400,8.46381490258989,8.55886540175118,8.29963676767492,8.54590397004737,2884866.49117628,0.0,1.0
2011-09-12,19.36,19.434,18.955,19.26,1210700,8.36444392619399,8.39641545773006,8.18946459819251,8.32123915384794,2802236.73047747,0.0,1.0
2011-09-13,19.16,19.47,19.03,19.33,1145600,8.2780343815019,8.41196917577463,8.22186817745204,8.35148249449017,2651558.93155612,0.0,1.0
2011-09-14,18.99,19.3778,18.81,19.3,1685900,8.20458626851363,8.37213437567158,8.12681767829075,8.33852106278636,3902115.22582966,0.0,1.0
2011-09-15,19.03,19.2,18.86,19.18,1198300,8.22186817745204,8.29531629044032,8.14842006446377,8.28667533597111,2773536.1973496,0.0,1.0
2011-09-16,19.01,19.22,18.805,19.15,1255700,8.21322722298284,8.30395724490953,8.12465743967345,8.27371390426729,2906391.89102219,0.0,1.0
2011-09-19,18.62,18.79,18.51,18.74,1062000,8.04472861083327,8.11817672382154,7.99720336125262,8.09657433764852,2458061.78885527,0.0,1.0
2011-09-20,18.61,19.01,18.61,18.76,1041400,8.04040813359866,8.21322722298284,8.04040813359866,8.10521529211773,2410381.87091702,0.0,1.0
2011-09-21,18.05,18.7,18.03,18.67,1658900,7.79846140846082,8.0792924287101,7.78982045399161,8.06633099700629,3839622.12950283,0.0,1.0
2011-09-22,17.4,17.81,17.19,17.7,2136000,7.51763038821154,7.69476995483031,7.42690036628485,7.64724470524967,4943898.28718913,0.0,1.0
2011-09-23,17.55,17.61,17.27,17.35,1375000,7.5824375467306,7.60836041013823,7.46146418416168,7.49602800203852,3182518.79442185,0.0,1.0
2011-09-26,18.16,18.16,17.38,17.71,1694100,7.84598665804147,7.84598665804147,7.50898943374233,7.65156518248427,3921094.61064003,0.0,1.0
2011-09-27,18.48,18.84,18.34,18.45,1431800,7.98424192954881,8.13977910999456,7.92375524826434,7.97128049784499,3313985.7526205,0.0,1.0
2011-09-28,17.9,18.57,17.89,18.57,831000,7.73365424994175,8.02312622466024,7.72933377270715,8.02312622466024,1923398.6313924,0.0,1.0
2011-09-29,18.2,18.46,17.89,18.3,1104800,7.86326856697988,7.9756009750796,7.72933377270715,7.90647333932593,2557124.91932891,0.0,1.0
2011-09-30,17.8,18.1055,17.8,17.98,1244600,7.69044947759571,7.82244005711287,7.69044947759571,7.76821806781859,2880700.28475449,0.0,1.0
2011-10-03,17.0,17.92,16.86,17.75,2007500,7.34481129882736,7.74229520441096,7.2843246175429,7.66884709142269,4646477.4398559,0.0,1.0
2011-10-04,17.72,17.75,16.77,16.8,1600000,7.65588565971888,7.66884709142269,7.24544032243146,7.25840175413528,3703294.59714542,0.0,1.0
2011-10-05,17.92,18.01,17.28,17.67,1328900,7.74229520441096,7.7811794995224,7.46578466139629,7.63428327354586,3075817.61884159,0.0,1.0
2011-10-06,18.16,18.17,17.72,17.87,1144000,7.84598665804147,7.85030713527607,7.65588565971888,7.72069281823794,2647855.63695897,0.0,1.0
2011-10-07,17.65,18.3,17.65,18.25,967700,7.62564231907665,7.90647333932593,7.62564231907665,7.88487095315291,2239798.86353601,0.0,1.0
2011-10-10,18.28,18.28,17.91,17.98,960800,7.89783238485672,7.89783238485672,7.73797472717636,7.76821806781859,2223828.40558582,0.0,1.0
2011-10-11,18.16,18.305,17.94,18.13,709800,7.84598665804147,7.90863357794323,7.75093615888017,7.83302522633765,1642874.06565864,0.0,1.0
2011-10-12,18.2,18.48,18.15,18.35,2179700,7.86326856697988,7.98424192954881,7.84166618080686,7.92807572549895,5045044.52087367,0.0,1.0
2011-10-13,18.47,18.56,17.97,18.1,1956300,7.9799214523142,8.01880574742564,7.76389759058398,7.82006379463384,4527972.01274724,0.0,1.0
2011-10-14,18.44,18.76,18.1611,18.73,1437600,7.96696002061039,8.10521529211773,7.84646191053727,8.09225386041391,3327410.19553516,0.0,1.0
2011-10-17,17.93,18.5,17.83,18.26,1726700,7.74661568164557,7.99288288401801,7.70341090929952,7.88919143038751,3996549.23805687,0.0,1.0
2011-10-18,19.67,19.83,18.13,18.25,4180100,8.49837872046672,8.56750635622039,7.83302522633765,7.88487095315291,9675088.59095473,0.0,1.0
2011-10-19,20.0,20.08,19.3701,19.39,2590400,8.64095446920866,8.6755182870855,8.36880760820094,8.3774053578978,5995633.95277843,0.0,1.0
2011-10-20,20.61,20.64,20.08,20.15,2797500,8.90450358051953,8.91746501222334,8.6755182870855,8.70576162772773,6474979.14719644,0.0,1.0
2011-10-21,21.5,21.5,20.69,20.88,2563500,9.28902605439931,9.28902605439931,8.93906739839636,9.02115646585384,5933372.31236393,0.0,1.0
2011-10-24,22.23,22.32,21.69,21.91,3155200,9.60442089252543,9.64330518763687,9.3711151218568,9.46616562101809,7302896.94557077,0.0,1.0
2011-10-25,21.8,22.18,21.56,21.94,1736800,9.41864037143744,9.58281850635241,9.31494891780694,9.47912705272191,4019926.28520135,0.0,1.0
2011-10-26,22.29,22.335,21.85,22.07,1446900,9.63034375593305,9.64978590348877,9.44024275761047,9.53529325677176,3348935.59538107,0.0,1.0
2011-10-27,22.6,23.31,22.45,23.0,1830100,9.76427855020579,10.0710324338627,9.69947139168672,9.93709763958996,4235874.65139739,0.0,1.0
2011-10-28,22.64,22.67,22.36,22.52,1501600,9.78156045914421,9.79452189084802,9.66058709657529,9.72971473232895,3475541.97942097,0.0,1.0
2011-10-31,22.08,22.56,22.08,22.14,986400,9.5763377905005,9.78451904681573,9.5763377905005,9.60236044753991,2274325.78888403,0.085,1.0
2011-11-01,21.48,21.9,21.41,21.6,1876100,9.31611122010647,9.49826981938229,9.2857514535605,9.36815653418527,4325692.02405244,0.0,1.0
2011-11-02,21.97,21.97,21.63,21.83,1256800,9.52862958592826,9.52862958592826,9.38116786270498,9.46791005283632,2897782.49337941,0.0,1.0
2011-11-03,22.17,22.22,21.67,22.1,1029700,9.61537177605961,9.63705732359244,9.39851630073125,9.58501200951364,2374161.86619412,0.0,1.0
2011-11-04,21.91,22.0,21.59,21.86,909900,9.50260692888886,9.54164091444796,9.36381942467871,9.48092138135602,2097941.03335926,0.0,1.0
2011-11-07,21.77,21.98,21.49,21.83,959400,9.44188739579692,9.53296669543483,9.32044832961303,9.46791005283632,2212072.34575764,0.0,1.0
2011-11-08,22.18,22.22,21.53,21.96,895700,9.61970888556617,9.63705732359244,9.3377967676393,9.5242924764217,2065200.33364094,0.0,1.0
2011-11-09,21.6,21.86,21.51,21.65,1124400,9.36815653418527,9.48092138135602,9.32912254862617,9.38984208171811,2592510.05375223,0.0,1.0
2011-11-10,21.72,21.9,21.52,21.79,676200,9.42020184826408,9.49826981938229,9.33345965813274,9.45056161481005,1559102.8978542,0.0,1.0
2011-11-11,22.17,22.21,21.945,21.95,557100,9.61537177605961,9.63272021408588,9.51778681216184,9.51995536691513,1284496.04317447,0.0,1.0
2011-11-14,21.72,22.03,21.66,21.99,547500,9.42020184826408,9.55465224296767,9.39417919122468,9.5373038049414,1262361.48561842,0.0,1.0
2011-11-15,21.62,21.875,21.505,21.56,960900,9.37683075319841,9.48742704561587,9.32695399387288,9.350808096159,2215530.87037577,0.0,1.0
2011-11-16,21.19,21.58,21.15,21.4,851300,9.19033504441602,9.35948231517214,9.17298660638975,9.28141434405393,1962828.00494422,0.0,1.0
2011-11-17,21.0,21.43,20.81,21.25,898800,9.10792996379124,9.29442567257363,9.02552488316646,9.21635770145542,2072347.95118508,0.0,1.0
2011-11-18,21.07,21.14,20.83,21.14,565300,9.13828973033721,9.16864949688318,9.03419910217959,9.16864949688318,1303402.64442026,0.0,1.0
2011-11-21,20.46,20.81,20.34,20.73,901800,8.87372605043661,9.02552488316646,8.8216807363578,8.99082800711392,2079265.00042135,0.0,1.0
2011-11-22,20.19,20.53,20.07,20.49,718400,8.75662409375929,8.90408581698258,8.70457877968048,8.88673737895631,1656402.72377766,0.0,1.0
2011-11-23,19.71,20.05,19.65,20.05,958500,8.54844283744406,8.69590456066735,8.52242018040466,8.69590456066735,2209997.23098676,0.0,1.0
2011-11-25,19.75,19.92,19.55,19.63,300000,8.56579127547033,8.63952213708198,8.47904908533899,8.51374596139152,691704.92362653,0.0,1.0
2011-11-28,20.13,20.3,19.95,20.3,672400,8.73060143671989,8.80433229833153,8.65253346560168,8.80433229833153,1550341.30215493,0.0,1.0
2011-11-29,20.0,20.13,19.9,20.1,769800,8.67421901313451,8.73060143671989,8.63084791806884,8.71759010820019,1774914.83402568,0.0,1.0
2011-11-30,20.86,20.86,20.41,20.76,984500,9.0472104306993,9.0472104306993,8.85204050290377,9.00383933563363,2269944.99103439,0.0,1.0
2011-12-01,21.01,21.1,20.7,20.81,1083400,9.11226707329781,9.15130105885691,8.97781667859422,9.02552488316646,2497977.04752327,0.0,1.0
2011-12-02,21.22,21.46,21.11,21.11,1001500,9.20334637293572,9.30743700109333,9.15563816836348,9.15563816836348,2309141.60337323,0.0,1.0
2011-12-05,21.46,21.64,21.27,21.39,685900,9.30743700109333,9.38550497221154,9.22503192046855,9.27707723454736,1581468.02371812,0.0,1.0
2011-12-06,21.46,21.51,21.26,21.37,555500,9.30743700109333,9.32912254862617,9.22069481096199,9.26840301553423,1280806.95024846,0.0,1.0
2011-12-07,21.46,21.51,20.86,20.96,1062800,9.30743700109333,9.32912254862617,9.0472104306993,9.09058152576497,2450479.97610092,0.0,1.0
2011-12-08,21.27,21.43,21.215,21.3,877700,9.22503192046855,9.29442567257363,9.20117781818244,9.23804324898826,2023698.03822335,0.0,1.0
2011-12-09,21.79,21.86,21.24,21.33,917900,9.45056161481005,9.48092138135602,9.21202059194885,9.25105457750796,2116386.49798931,0.0,1.0
2011-12-12,21.86,21.89,21.46,21.66,1534300,9.48092138135602,9.49393270987572,9.30743700109333,9.39417919122468,3537609.54773395,0.0,1.0
2011-12-13,21.8,22.04,21.69,21.94,1350500,9.45489872431662,9.55898935247423,9.40719051974438,9.51561825740856,3113824.99785876,0.0,1.0
2011-12-14,21.73,21.86,21.61,21.61,723500,9.42453895777065,9.48092138135602,9.37249364369184,9.37249364369184,1668161.70747931,0.0,1.0
2011-12-15,21.76,22.02,21.72,21.93,1183500,9.43755028629035,9.5503151334611,9.42020184826408,9.51128114790199,2728775.92370666,0.0,1.0
2011-12-16,21.87,22.34,21.53,22.0,2739600,9.48525849086259,9.68910263767125,9.3377967676393,9.54164091444796,6316649.36255747,0.0,1.0
2011-12-19,21.59,22.03,21.38,21.92,1054800,9.36381942467871,9.55465224296767,9.27274012504079,9.50694403839543,2432034.51147088,0.0,1.0
2011-12-20,22.22,22.33,21.78,21.94,1153400,9.63705732359244,9.68476552816468,9.44622450530349,9.51561825740856,2659374.86303613,0.0,1.0
2011-12-21,22.25,22.3,22.06,22.2,690000,9.65006865211214,9.67175419964498,9.56766357148737,9.62838310457931,1590921.32434102,0.0,1.0
2011-12-22,22.38,22.42,22.14,22.28,606200,9.70645107569752,9.72379951372379,9.60236044753991,9.66307998063185,1397705.08234134,0.0,1.0
2011-12-23,22.51,22.63,22.37,22.49,509300,9.76283349928289,9.8148788133617,9.70211396619095,9.75415928026976,1174284.39200997,0.0,1.0
2011-12-27,22.39,22.61,22.39,22.43,457400,9.71078818520409,9.80620459434857,9.71078818520409,9.72813662323036,1054619.44022258,0.0,1.0
2011-12-28,22.17,22.45,22.16,22.44,481800,9.61537177605961,9.73681084224349,9.61103466655304,9.73247373273692,1110878.10734421,0.0,1.0
2011-12-29,22.63,22.65,22.15,22.28,703300,9.8148788133617,9.82355303237484,9.60669755704647,9.66307998063185,1621586.90928846,0.0,1.0
2011-12-30,22.63,22.725,22.45,22.58,484700,9.8148788133617,9.85608135367409,9.73681084224349,9.79319326582886,1117564.5882726,0.0,1.0
2012-01-03,22.73,23.16,22.7,22.92,1160800,9.85824990842737,10.0447456172098,9.84523857990767,9.94065498905215,2676436.91781892,0.0,1.0
2012-01-04,22.29,22.76,22.25,22.76,1033100,9.66741709013841,9.87126123694708,9.65006865211214,9.87126123694708,2382001.18866189,0.0,1.0
2012-01-05,22.37,22.44,21.85,22.2,696700,9.70211396619095,9.73247373273692,9.47658427184946,9.62838310457931,1606369.40096868,0.0,1.0
2012-01-06,22.4,22.57,22.07,22.37,1021400,9.71512529471065,9.7888561563223,9.57200068099393,9.70211396619095,2355024.69664046,0.0,1.0
2012-01-09,22.58,22.61,22.4,22.4,542000,9.79319326582886,9.80620459434857,9.71512529471065,9.71512529471065,1249680.22868526,0.0,1.0
2012-01-10,22.91,23.06,22.62,22.87,927500,9.93631787954558,10.0013745221441,9.81054170385513,9.91896944151932,2138521.05554536,0.0,1.0
2012-01-11,23.09,23.18,22.67,22.87,1037800,10.0143858506638,10.0534198362229,9.83222725138797,9.91896944151932,2392837.89913204,0.0,1.0
2012-01-12,22.93,23.27,22.8,23.15,695600,9.94499209855872,10.092453821782,9.88860967497335,10.0404085077032,1603833.14958205,0.0,1.0
2012-01-13,22.8,22.93,22.5201,22.64,715300,9.88860967497335,9.94499209855872,9.76721397988453,9.81921592286827,1649255.10623352,0.0,1.0
2012-01-17,22.6,23.03,22.55,22.88,815500,9.801867484842,9.98836319362439,9.78018193730916,9.92330655102588,1880284.55072478,0.0,1.0
2012-01-18,22.9,22.91,22.42,22.55,685800,9.93198077003902,9.93631787954558,9.72379951372379,9.78018193730916,1581237.45541025,0.0,1.0
2012-01-19,22.74,22.996,22.67,22.98,990000,9.86258701793394,9.97361702130206,9.83222725138797,9.96667764609156,2282626.24796755,0.0,1.0
2012-01-20,23.14,23.15,22.56,22.59,999100,10.0360713981966,10.0404085077032,9.78451904681573,9.79753037533543,2303607.96398423,0.0,1.0
2012-01-23,23.14,23.25,22.9504,23.13,471200,10.0360713981966,10.0837796027689,9.95383980195212,10.0317342886901,1086437.86670941,0.0,1.0
2012-01-24,23.11,23.42,22.99,22.99,787600,10.0230600696769,10.1575104643805,9.97101475559812,9.97101475559812,1815955.99282752,0.0,1.0
2012-01-25,23.23,23.25,21.92,23.05,581600,10.0751053837557,10.0837796027689,9.50694403839543,9.99703741263753,1340985.27860397,0.0,1.0
2012-01-26,23.19,23.37,23.09,23.34,610300,10.0577569457295,10.1358249168477,10.0143858506638,10.122813588328,1407158.38296423,0.0,1.0
2012-01-27,23.14,23.18,22.87,23.06,679100,10.0360713981966,10.0534198362229,9.91896944151932,10.0013745221441,1565789.37878259,0.0,1.0
2012-01-30,22.83,23.02,22.42,22.85,1250200,9.93848643429887,10.021198323152,9.76000288466845,9.94719294891499,2871872.51184426,0.085,1.0
2012-01-31,22.78,23.17,22.675,23.07,574700,9.91672014775857,10.0864971827729,9.87101094602395,10.0429646096923,1320160.88030467,0.0,1.0
2012-02-01,23.32,23.43,22.96,23.11,918800,10.1517960423938,10.1996818727824,9.99507877930364,10.0603776389245,2110603.47455007,0.0,1.0
2012-02-02,23.55,23.67,23.28,23.38,824400,10.2519209604791,10.3041600481758,10.1343830131615,10.1779155862421,1893754.3583142,0.0,1.0
2012-02-03,23.35,23.93,23.25,23.86,3161600,10.1648558143179,10.4173447381854,10.1213232412374,10.386871937029,7262607.68952716,0.0,1.0
2012-02-06,24.51,24.73,24.01,24.06,3287900,10.6698336620528,10.7656053228301,10.4521707966498,10.4739370831901,7552735.26771136,0.0,1.0
2012-02-07,24.54,24.74,24.46,24.54,1205900,10.682893433977,10.7699585801382,10.6480673755125,10.682893433977,2770109.63208525,0.0,1.0
2012-02-08,24.63,24.69,24.41,24.65,703900,10.7220727497495,10.7481922935979,10.6263010889722,10.7307792643656,1616950.13684784,0.0,1.0
2012-02-09,24.87,24.91,24.48,24.64,1061900,10.8265509251429,10.8439639543752,10.6567738901286,10.7264260070576,2439322.8446068,0.0,1.0
2012-02-10,24.76,24.81,24.49,24.63,1016400,10.7786650947543,10.8004313812946,10.6611271474367,10.7220727497495,2334803.40828547,0.0,1.0
2012-02-13,24.83,25.0,24.76,24.94,689700,10.8091378959107,10.8831432701477,10.7786650947543,10.8570237262993,1584330.88419372,0.0,1.0
2012-02-14,24.38,24.77,24.28,24.6,861000,10.613241317048,10.7830183520623,10.5697087439674,10.7090129778253,1977829.33346498,0.0,1.0
2012-02-15,24.06,24.45,24.02,24.43,810800,10.4739370831901,10.6437141182044,10.4565240539579,10.6350076035883,1862513.38394124,0.0,1.0
2012-02-16,24.25,24.33,24.09,24.12,1075000,10.5566489720433,10.5914750305077,10.4869968551143,10.5000566270385,2469415.25374545,0.0,1.0
2012-02-17,24.26,24.51,24.16,24.27,1152200,10.5610022293513,10.6698336620528,10.5174696562707,10.5653554866594,2646753.72592142,0.0,1.0
2012-02-21,24.04,24.315,23.96,24.27,532000,10.465230568574,10.5849451445456,10.4304045101095,10.5653554866594,1222073.40929543,0.0,1.0
2012-02-22,23.96,24.12,23.815,24.06,580300,10.4304045101095,10.5000566270385,10.3672822791427,10.4739370831901,1333024.81092884,0.0,1.0
2012-02-23,23.98,24.26,23.8001,23.92,907800,10.4391110247257,10.5610022293513,10.3607959257537,10.4129914808773,2085335.03939547,0.0,1.0
2012-02-24,23.99,24.05,23.71,23.92,1264900,10.4434642820337,10.4695838258821,10.3215730774081,10.4129914808773,2905640.32973269,0.0,1.0
2012-02-27,23.77,23.95,23.55,23.83,666100,10.3476926212564,10.4260512528015,10.2519209604791,10.3738121651048,1530118.60513475,0.0,1.0
2012-02-28,23.69,23.87,23.675,23.79,583700,10.3128665627919,10.391225194337,10.3063366768299,10.3563991358725,1340835.05452208,0.0,1.0
2012-02-29,23.63,23.88,23.63,23.7,620300,10.2867470189436,10.3955784516451,10.2867470189436,10.3172198201,1424910.02967285,0.0,1.0
2012-03-01,24.01,24.1099,23.7,23.72,874400,10.4521707966498,10.4956598371573,10.3172198201,10.3259263347161,2008610.88174423,0.0,1.0
2012-03-02,23.87,23.97,23.55,23.94,765800,10.391225194337,10.4347577674176,10.2519209604791,10.4216979954934,1759142.51285421,0.0,1.0
2012-03-05,23.93,24.01,23.6808,23.78,608100,10.4173447381854,10.4521707966498,10.3088615660685,10.3520458785645,1396885.03795592,0.0,1.0
2012-03-06,23.66,23.92,23.65,23.77,821500,10.2998067908678,10.4129914808773,10.2954535335597,10.3476926212564,1887092.67995525,0.0,1.0
2012-03-07,23.56,23.71,23.465,23.66,618700,10.2562742177872,10.3215730774081,10.2149182733606,10.2998067908678,1421234.62092309,0.0,1.0
2012-03-08,23.72,23.85,23.51,23.68,611600,10.3259263347161,10.3825186797209,10.2345079312469,10.3085133054839,1404924.99459603,0.0,1.0
2012-03-09,23.86,24.07,23.71,23.77,380800,10.386871937029,10.4782903404982,10.3215730774081,10.3476926212564,874747.282443041,0.0,1.0
2012-03-12,23.88,23.96,23.7,23.8,468800,10.3955784516451,10.4304045101095,10.3172198201,10.3607523931806,1076894.76367988,0.0,1.0
2012-03-13,24.16,24.16,23.85,24.06,959100,10.5174696562707,10.5174696562707,10.3825186797209,10.4739370831901,2203177.83243468,0.0,1.0
2012-03-14,24.07,24.19,23.99,24.1,713400,10.4782903404982,10.5305294281949,10.4434642820337,10.4913501124224,1638772.87629955,0.0,1.0
2012-03-15,24.34,24.5,23.98,24.04,1057600,10.5958282878158,10.6654804047447,10.4391110247257,10.465230568574,2429445.18359181,0.0,1.0
2012-03-16,24.27,24.43,24.23,24.34,672400,10.5653554866594,10.6350076035883,10.5479424574271,10.5958282878158,1544590.52708693,0.0,1.0
2012-03-19,24.01,24.24,23.99,24.19,526500,10.4521707966498,10.5522957147352,10.4434642820337,10.5305294281949,1209439.19171813,0.0,1.0
2012-03-20,23.94,24.365,23.81,23.85,802100,10.4216979954934,10.6067114310859,10.3651056504887,10.3825186797209,1842528.34886441,0.0,1.0
2012-03-21,23.85,24.08,23.73,23.92,800100,10.3825186797209,10.4826435978063,10.3302795920242,10.4129914808773,1837934.08792721,0.0,1.0
2012-03-22,23.51,23.78,23.47,23.69,547100,10.2345079312469,10.3520458785645,10.2170949020146,10.3128665627919,1256760.07937129,0.0,1.0
2012-03-23,23.61,23.615,23.24,23.61,580300,10.2780405043275,10.2802171329815,10.1169699839293,10.2780405043275,1333024.81092883,0.0,1.0
2012-03-26,23.89,23.95,23.71,23.85,532800,10.3999317089531,10.4260512528015,10.3215730774081,10.3825186797209,1223911.11367031,0.0,1.0
2012-03-27,23.67,23.9,23.62,23.9,533400,10.3041600481758,10.4042849662612,10.2823937616355,10.4042849662612,1225289.39195147,0.0,1.0
2012-03-28,23.87,23.88,23.59,23.6,565600,10.391225194337,10.3955784516451,10.2693339897114,10.2736872470194,1299256.99304041,0.0,1.0
2012-03-29,23.83,23.89,23.54,23.69,613800,10.3738121651048,10.3999317089531,10.2475677031711,10.3128665627919,1409978.68162694,0.0,1.0
2012-03-30,23.78,23.98,23.65,23.98,543700,10.3520458785645,10.4391110247257,10.2954535335597,10.4391110247257,1248949.83577805,0.0,1.0
2012-04-02,23.89,23.95,23.42,23.69,708200,10.3999317089531,10.4260512528015,10.1953286154744,10.3128665627919,1626827.79786283,0.0,1.0
2012-04-03,24.27,24.275,23.86,23.86,1213000,10.5653554866594,10.5675321153134,10.386871937029,10.386871937029,2786419.25841232,0.0,1.0
2012-04-04,24.84,25.08,24.05,24.05,2262000,10.8134911532187,10.9179693286122,10.4695838258821,10.4695838258821,5196109.1199742,0.0,1.0
2012-04-05,24.53,24.74,24.38,24.69,721500,10.6785401766689,10.7699585801382,10.613241317048,10.7481922935979,1657379.63309521,0.0,1.0
2012-04-09,24.04,24.23,23.93,24.22,480700,10.465230568574,10.5479424574271,10.4173447381854,10.5435892001191,1104230.61625623,0.0,1.0
2012-04-10,23.48,23.98,23.48,23.96,591300,10.2214481593227,10.4391110247257,10.2214481593227,10.4304045101095,1358293.24608344,0.0,1.0
2012-04-11,23.72,23.76,23.51,23.67,446300,10.3259263347161,10.3433393639484,10.2345079312469,10.3041600481758,1025209.32813638,0.0,1.0
2012-04-12,23.92,23.92,23.46,23.62,575400,10.4129914808773,10.4129914808773,10.2127416447066,10.2823937616355,1321768.87163269,0.0,1.0
2012-04-13,23.49,23.95,23.48,23.77,617300,10.2258014166308,10.4260512528015,10.2214481593227,10.3476926212564,1418018.63826704,0.0,1.0
2012-04-16,24.04,24.06,23.51,23.6,1363500,10.465230568574,10.4739370831901,10.2345079312469,10.2736872470194,3132137.39393669,0.0,1.0
2012-04-17,25.44,25.54,24.7,25.01,2597000,11.0746865917023,11.1182191647829,10.7525455509059,10.8874965274557,5965647.82695532,0.0,1.0
2012-04-18,25.35,25.485,25.18,25.38,1044700,11.0355072759298,11.0942762495886,10.9615019016928,11.0485670478539,2399812.20054686,0.0,1.0
2012-04-19,25.89,25.91,25.38,25.4,1874600,11.2705831705649,11.2792896851811,11.0485670478539,11.05727356247,4306200.77643839,0.0,1.0
2012-04-20,26.06,26.5,25.95,26.36,1648000,11.3445885448019,11.5361318663565,11.2967027144133,11.4751862640437,3785671.01225353,0.0,1.0
2012-04-23,26.05,26.08,25.58,25.76,1113400,11.3402352874939,11.3532950594181,11.1356321940151,11.2139908255602,2557625.06373972,0.0,1.0
2012-04-24,26.51,26.51,25.99,26.13,1177000,11.5404851236646,11.5404851236646,11.3141157436455,11.3750613459584,2703722.56154271,0.0,1.0
2012-04-25,26.77,26.84,26.51,26.82,1082900,11.6536698136741,11.6841426148306,11.5404851236646,11.6754361002144,2487562.58444742,0.0,1.0
2012-04-26,27.05,27.07,26.56,26.78,892300,11.7755610182998,11.7842675329159,11.5622514102049,11.6580230709822,2049729.51713217,0.0,1.0
2012-04-27,27.22,27.26,26.82,27.18,1437200,11.8495663925368,11.866979421769,11.6754361002144,11.8321533633046,3301435.90947254,0.0,1.0
2012-04-30,26.97,27.24,26.88,27.24,990000,11.7407349598353,11.8582729071529,11.7015556440628,11.8582729071529,2274159.16391443,0.0,1.0
2012-05-01,27.17,27.32,26.93,27.0,1100700,11.8278001059965,11.8930989656174,11.7233219306031,11.7537947317595,2528451.5067885,0.0,1.0
2012-05-02,26.94,27.01,26.72,26.98,963500,11.7646778750297,11.7952468227376,11.6686040393761,11.7821458451485,2206323.90242427,0.085,1.0
2012-05-03,26.86,27.07,26.77,26.97,795600,11.729741934792,11.8214487779158,11.6904390020246,11.7777788526188,1821848.77713415,0.0,1.0
2012-05-04,26.53,26.8,26.36,26.8,1010000,11.5856311813117,11.7035399796138,11.5113923083067,11.7035399796138,2312804.50591439,0.0,1.0
2012-05-07,26.41,26.58,26.35,26.53,883500,11.5332272709552,11.6074661439602,11.507025315777,11.5856311813117,2023131.46631225,0.0,1.0
2012-05-08,26.3,26.42,26.06,26.3,1025000,11.4851903531284,11.5375942634849,11.3803825324155,11.4851903531284,2347153.08768541,0.0,1.0
2012-05-09,26.94,27.0,26.19,26.32,1536400,11.7646778750297,11.7908798302079,11.4371534353017,11.4939243381878,3518210.73553155,0.0,1.0
2012-05-10,26.71,27.12,26.57,27.05,946200,11.6642370468464,11.8432837405644,11.6030991514305,11.8127147928564,2166708.53811505,0.0,1.0
2012-05-11,26.48,26.83,26.34,26.49,810500,11.5637962186631,11.7166409572029,11.5026583232473,11.5681632111929,1855968.36836003,0.0,1.0
2012-05-14,26.25,26.42,26.06,26.29,576100,11.4633553904799,11.5375942634849,11.3803825324155,11.4808233605987,1319214.53055177,0.0,1.0
2012-05-15,26.16,26.36,26.0696,26.27,604300,11.4240524577125,11.5113923083067,11.384574845244,11.4720893755393,1383789.86428126,0.0,1.0
2012-05-16,25.72,26.34,25.71,26.24,1139600,11.2319047864054,11.5026583232473,11.2275377938757,11.4589883979502,2609576.2524159,0.0,1.0
2012-05-17,25.26,26.0,25.26,26.0,957500,11.0310231300389,11.3541805772372,11.0310231300389,11.3541805772372,2192584.46971588,0.0,1.0
2012-05-18,25.23,25.63,25.155,25.27,1308100,11.0179221524498,11.1926018536381,10.985169708477,11.0353901225686,2995425.32097686,0.0,1.0
2012-05-21,25.29,25.34,25.01,25.22,697700,11.0441241076281,11.0659590702766,10.9218483167963,11.0135551599201,1597667.03344205,0.0,1.0
2012-05-22,25.34,25.63,25.2,25.34,736800,11.0659590702766,11.1926018536381,11.0048211748607,11.0659590702766,1687202.33659181,0.0,1.0
2012-05-23,25.54,25.56,25.01,25.13,855000,11.1532989208707,11.1620329059301,10.9218483167963,10.9742522271527,1957869.16094734,0.0,1.0
2012-05-24,25.86,25.92,25.58,25.64,1281200,11.2930426818213,11.3192446369996,11.1707668909895,11.1969688461678,2933826.86433419,0.0,1.0
2012-05-25,25.69,26.01,25.65,25.91,594000,11.2188038088163,11.3585475697669,11.2013358386975,11.3148776444699,1360203.83813184,0.0,1.0
2012-05-29,25.97,26.05,25.82,25.91,602100,11.3410795996481,11.3760155398858,11.2755747117025,11.3148776444699,1378752.07228818,0.0,1.0
2012-05-30,25.6,25.92,25.6,25.85,600800,11.179500876049,11.3192446369996,11.179500876049,11.2886756892916,1375775.19520135,0.0,1.0
2012-05-31,25.6,25.71,25.505,25.58,1051400,11.179500876049,11.2275377938757,11.1380144470167,11.1707668909895,2407606.59160237,0.0,1.0
2012-06-01,25.37,25.6655,25.19,25.29,1769000,11.0790600478657,11.2081046771185,11.000454182331,11.0441241076281,4050842.7435273,0.0,1.0
2012-06-04,25.1,25.34,24.76,25.34,1474700,10.9611512495636,11.0659590702766,10.8126735035536,11.0659590702766,3376923.56918017,0.0,1.0
2012-06-05,25.35,25.36,24.94,25.02,765200,11.0703260628063,11.074693055336,10.8912793690883,10.926215309326,1752235.65141158,0.0,1.0
2012-06-06,25.9,25.9,25.47,25.53,581800,11.3105106519402,11.3105106519402,11.1227299731628,11.148931928341,1332266.99162474,0.0,1.0
2012-06-07,25.77,26.23,25.72,26.18,523300,11.253739749054,11.4546214054205,11.2319047864054,11.4327864427719,1198307.52271782,0.0,1.0
2012-06-08,25.98,25.98,25.69,25.79,535000,11.3454465921778,11.3454465921778,11.2188038088163,11.2624737341134,1225099.41649921,0.0,1.0
2012-06-11,25.48,26.24,25.48,26.19,624700,11.1270969656925,11.4589883979502,11.1270969656925,11.4371534353017,1430503.93548982,0.0,1.0
2012-06-12,25.97,26.01,25.59,25.59,786500,11.3410795996481,11.3585475697669,11.1751338835193,11.1751338835193,1801010.63752641,0.0,1.0
2012-06-13,26.21,26.44,25.74,25.92,1861800,11.4458874203611,11.5463282485443,11.2406387714649,11.3192446369996,4263345.96941724,0.0,1.0
2012-06-14,26.63,26.67,26.19,26.29,1131300,11.6293011066087,11.6467690767276,11.4371534353017,11.4808233605987,2590570.03716928,0.0,1.0
2012-06-15,26.45,26.8,26.4,26.66,807800,11.550695241074,11.7035399796138,11.5288602784255,11.6424020841979,1849785.62364124,0.0,1.0
2012-06-18,26.37,26.52,26.2,26.35,1198200,11.5157593008364,11.581264188782,11.4415204278314,11.507025315777,2743764.71186795,0.0,1.0
2012-06-19,26.6,26.65,26.4,26.53,583100,11.6162001290196,11.6380350916682,11.5288602784255,11.5856311813117,1335243.86871157,0.0,1.0
2012-06-20,26.59,26.94,26.5,26.65,1126300,11.6118331364899,11.7646778750297,11.5725302037226,11.6380350916682,2579120.50991227,0.0,1.0
2012-06-21,26.34,26.87,26.28,26.72,633100,11.5026583232473,11.7341089273217,11.476456368069,11.6686040393761,1449739.14128158,0.0,1.0
2012-06-22,26.69,26.725,26.41,26.5,753700,11.655503061787,11.670787535641,11.5332272709552,11.5725302037226,1725901.73872047,0.0,1.0
2012-06-25,25.97,26.44,25.95,26.41,799300,11.3410795996481,11.5463282485443,11.3323456145887,11.5332272709552,1830321.42730434,0.0,1.0
2012-06-26,26.43,26.5,26.0,26.09,764700,11.5419612560146,11.5725302037226,11.3541805772372,11.3934835100046,1751090.69868588,0.0,1.0
2012-06-27,26.68,26.75,26.38,26.5,419000,11.6511360692573,11.6817050169652,11.5201262933661,11.5725302037226,959470.384136763,0.0,1.0
2012-06-28,26.93,26.9391,26.34,26.52,618300,11.7603108824999,11.764284845702,11.5026583232473,11.581264188782,1415848.54060087,0.0,1.0
2012-06-29,27.27,27.32,26.96,27.25,747200,11.90878862851,11.9306235911585,11.7734118600891,11.9000546434506,1711017.35328637,0.0,1.0
2012-07-02,27.42,28.17,27.35,27.41,764700,11.9742935164556,12.3018179561836,11.9437245687476,11.9699265239259,1751090.69868588,0.0,1.0
2012-07-03,27.61,27.77,27.26,27.53,382900,12.05726637452,12.1271382549953,11.9044216359803,12.0223304342823,876804.797341211,0.0,1.0
2012-07-05,27.64,27.74,27.46,27.6,433200,12.0703673521091,12.1140372774062,11.9917614865744,12.0528993819903,991987.041546652,0.0,1.0
2012-07-06,27.28,27.48,27.2,27.43,573600,11.9131556210397,12.0004954716338,11.878219680802,11.9786605089853,1313489.76692326,0.0,1.0
2012-07-09,27.18,27.29,27.01,27.28,846300,11.8694856957426,11.9175226135694,11.7952468227376,11.9131556210397,1937946.98352016,0.0,1.0
2012-07-10,27.15,27.39,27.03,27.24,686900,11.8563847181535,11.9611925388664,11.803980807797,11.8956876509208,1572936.05456693,0.0,1.0
2012-07-11,27.19,27.31,26.96,27.11,852300,11.8738526882723,11.9262565986288,11.7734118600891,11.8389167480347,1951686.41622856,0.0,1.0
2012-07-12,27.14,27.68,26.82,27.14,509100,11.8520177256238,12.0878353222279,11.7122739646732,11.8520177256238,1165790.86530794,0.0,1.0
2012-07-13,27.29,27.51,27.14,27.2,1098600,11.9175226135694,12.0135964492229,11.8520177256238,11.878219680802,2515690.12890847,0.0,1.0
2012-07-16,26.7,27.2,26.61,27.2,1571600,11.6598700543167,11.878219680802,11.6205671215493,11.878219680802,3598815.40742086,0.0,1.0
2012-07-17,26.76,27.48,26.59,26.62,2809900,11.6860720094949,12.0004954716338,11.6118331364899,11.624934114079,6434405.32788998,0.0,1.0
2012-07-18,26.69,26.93,26.4,26.79,963500,11.655503061787,11.7603108824999,11.5288602784255,11.6991729870841,2206323.90242428,0.0,1.0
2012-07-19,26.21,26.75,26.14,26.68,751800,11.4458874203611,11.6817050169652,11.4153184726531,11.6511360692573,1721550.91836281,0.0,1.0
2012-07-20,25.87,26.07,25.7,25.98,1069200,11.297409674351,11.3847495249452,11.223170801346,11.3454465921778,2448366.90863731,0.0,1.0
2012-07-23,25.65,25.7,25.38,25.55,885000,11.2013358386975,11.223170801346,11.0834270403954,11.1576659134004,2026566.32448935,0.0,1.0
2012-07-24,25.2,25.7,24.93,25.65,859500,11.0048211748607,11.223170801346,10.8869123765586,11.2013358386975,1968173.73547864,0.0,1.0
2012-07-25,25.28,25.36,24.98,25.24,830800,11.0397571150984,11.074693055336,10.9087473392072,11.0222891449795,1902453.44902344,0.0,1.0
2012-07-26,25.35,25.63,25.16,25.55,951300,11.0703260628063,11.1926018536381,10.9873532047419,11.1576659134004,2178387.05591719,0.0,1.0
2012-07-27,25.81,25.93,25.2575,25.4,704300,11.2712077191728,11.3236116295293,11.0299313819065,11.0921610254548,1612780.4094213,0.0,1.0
2012-07-30,25.7,25.9275,25.46,25.73,1242200,11.223170801346,11.3225198813969,11.1183629806331,11.2362717789351,2844520.55172958,0.0,1.0
2012-07-31,25.24,25.5,24.91,25.36,1077400,11.0222891449795,11.1358309507519,10.8781783914992,11.074693055336,2467144.13333879,0.0,1.0
2012-08-01,25.19,25.42,25.19,25.28,663300,11.000454182331,11.1008950105142,11.000454182331,11.0397571150984,1518894.28591388,0.0,1.0
2012-08-02,25.31,25.31,24.71,24.88,711100,11.0528580926875,11.0528580926875,10.7908385409051,10.8650774139101,1628351.76649082,0.0,1.0
2012-08-03,25.52,25.75,25.4,25.52,776800,11.1445649358113,11.2450057639946,11.0921610254548,11.1445649358113,1778798.55464783,0.0,1.0
2012-08-06,25.45,25.61,25.33,25.44,512100,11.1511154246059,11.2212206689256,11.0985364913661,11.1467338468359,1168757.07081658,0.085,1.0
2012-08-07,25.28,25.63,25.21,25.52,906800,11.0766286025162,11.2299838244656,11.0459575581263,11.1817864689957,2069574.12969435,0.0,1.0
2012-08-08,25.02,25.29,25.0,25.16,749400,10.9627075804966,11.0810101802861,10.9539444249567,11.0240496692764,1710342.80193312,0.0,1.0
2012-08-09,25.04,25.18,24.83,25.02,491400,10.9714707360366,11.0328128248163,10.8794576028669,10.9627075804966,1121513.81487848,0.0,1.0
2012-08-10,25.03,25.07,24.75,24.93,461300,10.9670891582666,10.9846154693465,10.8444049807071,10.9232733805668,1052817.09972211,0.0,1.0
2012-08-13,24.84,25.07,24.8,24.96,542100,10.8838391806369,10.9846154693465,10.866312869557,10.9364181138767,1237225.55768341,0.0,1.0
2012-08-14,25.22,25.52,25.0,25.0,802500,11.0503391358963,11.1817864689957,10.9539444249567,10.9539444249567,1831532.02368738,0.0,1.0
2012-08-15,25.65,25.67,25.2,25.26,518100,11.2387469800055,11.2475101355455,11.0415759803563,11.0678654469762,1182450.76818995,0.0,1.0
2012-08-16,25.65,25.75,25.42,25.58,417100,11.2387469800055,11.2825627577054,11.1379706912959,11.2080759356156,951940.19573833,0.0,1.0
2012-08-17,25.66,25.71,25.56,25.61,452400,11.2431285577755,11.2650364466254,11.1993127800757,11.2212206689256,1032504.78195162,0.0,1.0
2012-08-20,25.5,25.61,24.95,25.5,550500,11.1730233134558,11.2212206689256,10.9320365361067,11.1730233134558,1256396.73400611,0.0,1.0
2012-08-21,25.5,25.6489,25.44,25.5,976300,11.1730233134558,11.2382650064508,11.1467338468359,11.1730233134558,2228192.79093581,0.0,1.0
2012-08-22,25.82,25.83,25.495,25.51,1049600,11.3132338020952,11.3176153798652,11.1708325245708,11.1774048912258,2395484.12718042,0.0,1.0
2012-08-23,25.68,25.81,25.57,25.67,725800,11.2518917133155,11.3088522243252,11.2036943578457,11.2475101355455,1656480.92559788,0.0,1.0
2012-08-24,25.82,25.87,25.54,25.54,423500,11.3132338020952,11.3351416909451,11.1905496245357,11.1905496245357,966546.806269918,0.0,1.0
2012-08-27,25.91,26.03,25.73,25.89,479000,11.3526680020251,11.4052469352649,11.2737996021654,11.3439048464851,1093213.50697353,0.0,1.0
2012-08-28,25.96,26.05,25.73,25.85,326000,11.374575890875,11.4140100908048,11.2737996021654,11.3263785354052,744024.223952756,0.0,1.0
2012-08-29,25.83,25.99,25.69,25.93,527400,11.3176153798652,11.3877206241849,11.2562732910855,11.361431157565,1203675.99911866,0.0,1.0
2012-08-30,26.12,26.15,25.67,25.7,571500,11.4446811351947,11.4578258685047,11.2475101355455,11.2606548688554,1304324.67481289,0.0,1.0
2012-08-31,26.24,26.35,26.05,26.26,489500,11.4972600684345,11.5454574239043,11.4140100908048,11.5060232239745,1117177.47737692,0.0,1.0
2012-09-04,26.28,26.37,25.92,26.19,552300,11.5147863795144,11.5542205794443,11.3570495797951,11.4753521795846,1260504.84321813,0.0,1.0
2012-09-05,26.19,26.46,26.13,26.39,442500,11.4753521795846,11.5936547793741,11.4490627129647,11.5629837349842,1009910.18128557,0.0,1.0
2012-09-06,26.49,26.6098,26.33,26.33,409200,11.6067995126841,11.6592908143685,11.5366942683643,11.5366942683643,933910.160863396,0.0,1.0
2012-09-07,26.26,26.7,26.22,26.53,299900,11.5060232239745,11.6988126458537,11.4884969128945,11.624325823764,684456.640378623,0.0,1.0
2012-09-10,25.71,26.25,25.71,26.2,761300,11.2650364466254,11.5016416462045,11.2650364466254,11.4797337573546,1737501.96839029,0.0,1.0
2012-09-11,26.29,26.31,25.55,26.03,774700,11.5191679572844,11.5279311128244,11.1949312023057,11.4052469352649,1768084.5591908,0.0,1.0
2012-09-12,26.47,26.59,26.17,26.3,982000,11.5980363571441,11.6506152903839,11.4665890240446,11.5235495350544,2241201.80344051,0.0,1.0
2012-09-13,26.67,26.79,26.35,26.42,472600,11.6856679125438,11.7382468457835,11.5454574239043,11.5761284682942,1078606.89644194,0.0,1.0
2012-09-14,26.67,26.91,26.54,26.7,725700,11.6856679125438,11.7908257790233,11.628707401534,11.6988126458537,1656252.69730832,0.0,1.0
2012-09-17,26.52,26.8,26.5075,26.61,504300,11.619944245994,11.7426284235535,11.6144672737815,11.6593784459239,1150955.26423121,0.0,1.0
2012-09-18,26.14,26.5079,26.04,26.5,520600,11.4534442907347,11.6146425368923,11.4096285130348,11.611181090454,1188156.47542885,0.0,1.0
2012-09-19,26.53,26.64,25.99,26.3,601600,11.624325823764,11.6725231792338,11.3877206241849,11.5235495350544,1373021.38996926,0.0,1.0
2012-09-20,26.39,26.54,26.09,26.33,423400,11.5629837349842,11.628707401534,11.4315364018848,11.5366942683643,966318.577980363,0.0,1.0
2012-09-21,26.38,26.61,26.34,26.52,882100,11.5586021572143,11.6593784459239,11.5410758461343,11.619944245994,2013201.742174,0.0,1.0
2012-09-24,26.18,26.37,26.17,26.25,566700,11.4709706018146,11.5542205794443,11.4665890240446,11.5016416462045,1293369.71691419,0.0,1.0
2012-09-25,26.11,26.42,25.985,26.28,782300,11.4402995574247,11.5761284682942,11.3855298352999,11.5147863795144,1785429.90919706,0.0,1.0
2012-09-26,25.97,26.27,25.95,26.09,507800,11.378957468645,11.5104048017444,11.370194313105,11.4315364018848,1158943.25436567,0.0,1.0
2012-09-27,26.13,26.21,25.85,25.99,443300,11.4490627129647,11.4841153351246,11.3263785354052,11.3877206241849,1011736.00760201,0.0,1.0
2012-09-28,26.07,26.24,25.79,26.02,649900,11.4227732463448,11.4972600684345,11.3000890687853,11.4008653574949,1483255.65382484,0.0,1.0
2012-10-01,26.08,26.26,25.85,26.05,865500,11.4271548241148,11.5060232239745,11.3263785354052,11.4140100908048,1975315.8461077,0.0,1.0
2012-10-02,26.23,26.25,26.035,26.17,363300,11.4928784906645,11.5016416462045,11.4074377241499,11.4665890240446,829153.375957169,0.0,1.0
2012-10-03,26.66,26.78,26.11,26.23,767500,11.6812863347738,11.7338652680136,11.4402995574247,11.4928784906645,1751652.12234276,0.0,1.0
2012-10-04,26.96,27.31,26.62,26.75,1176700,11.8127336678733,11.9660888898226,11.6637600236938,11.7207205347036,2685562.28320615,0.0,1.0
2012-10-05,26.97,27.23,26.95,27.0,535400,11.8171152456432,11.9310362676628,11.8083520901033,11.8302599789532,1221934.26228315,0.0,1.0
2012-10-08,27.01,27.01,26.78,26.81,505800,11.8346415567232,11.8346415567232,11.7338652680136,11.7470100013235,1154378.68857455,0.0,1.0
2012-10-09,26.66,27.22,26.51,27.06,441000,11.6812863347738,11.9266546898928,11.615562668224,11.8565494455731,1006486.75694222,0.0,1.0
2012-10-10,26.76,26.83,26.64,26.7,357900,11.7251021124736,11.7557731568635,11.6725231792338,11.6988126458537,816829.04832114,0.0,1.0
2012-10-11,26.67,26.89,26.67,26.88,325000,11.6856679125438,11.7820626234834,11.6856679125438,11.7776810457134,741741.941057193,0.0,1.0
2012-10-12,26.25,26.7,26.1,26.32,891600,11.5016416462045,11.6988126458537,11.4359179796547,11.5323126905944,2034883.42968183,0.0,1.0
2012-10-15,26.3,26.47,25.98,26.14,1095500,11.5235495350544,11.5980363571441,11.383339046415,11.4534442907347,2500240.91208664,0.0,1.0
2012-10-16,25.68,26.15,25.29,26.09,3067700,11.2518917133155,11.4578258685047,11.0810101802861,11.4315364018848,7001359.23871125,0.0,1.0
2012-10-17,25.49,26.3,25.24,26.28,1853700,11.1686417356858,11.5235495350544,11.0591022914362,11.5147863795144,4230667.80350069,0.0,1.0
2012-10-18,25.46,25.72,25.45,25.55,1520600,11.1554970023759,11.2694180243954,11.1511154246059,11.1949312023057,3470439.37098944,0.0,1.0
2012-10-19,25.24,25.72,25.08,25.42,873300,11.0591022914362,11.2694180243954,10.9889970471165,11.1379706912959,1993117.65269308,0.0,1.0
2012-10-22,25.34,25.43,24.98,25.26,736700,11.1029180691361,11.1423522690659,10.9451812694167,11.0678654469762,1681357.80915949,0.0,1.0
2012-10-23,25.23,25.32,24.95,25.25,768600,11.0547207136663,11.0941549135961,10.9320365361067,11.0634838692062,1754162.63352787,0.0,1.0
2012-10-24,25.15,25.21,24.94,25.17,906200,11.0196680915064,11.0459575581263,10.9276549583368,11.0284312470464,2068204.75995702,0.0,1.0
2012-10-25,25.31,25.75,25.2,25.54,996100,11.0897733358261,11.2825627577054,11.0415759803563,11.1905496245357,2273381.99226792,0.0,1.0
2012-10-26,25.3,25.49,25.215,25.35,764800,11.0853917580561,11.1686417356858,11.0481483470113,11.107299646906,1745489.95852475,0.0,1.0
2012-10-31,25.55,25.87,25.27,25.7,1957600,11.1949312023057,11.3351416909451,11.0722470247462,11.2606548688554,4467796.99634944,0.0,1.0
2012-11-01,25.71,25.85,25.46,25.61,1157000,11.2650364466254,11.3263785354052,11.1554970023759,11.2212206689256,2640601.31016362,0.0,1.0
2012-11-02,25.65,25.9,25.45,25.85,1211400,11.2387469800055,11.3482864242551,11.1511154246059,11.3263785354052,2764757.49968212,0.0,1.0
2012-11-05,25.89,26.05,25.49,25.76,830900,11.383339046415,11.4536879937856,11.2074666779883,11.3261805266763,1889779.52007631,0.09,1.0
2012-11-06,26.31,26.48,25.88,25.99,759700,11.5680050332629,11.6427507898443,11.3789422372043,11.4273071385216,1727843.90588757,0.0,1.0
2012-11-07,26.06,26.29,25.81,26.05,1553500,11.4580848029963,11.5592114148416,11.3481645727296,11.4536879937856,3533244.05396383,0.0,1.0
2012-11-08,26.14,26.43,25.92,26.06,1080100,11.4932592766816,11.6207667437909,11.396529474047,11.4580848029963,2456554.16973694,0.0,1.0
2012-11-09,26.08,26.22,25.82,25.98,720700,11.4668784214176,11.5284337503669,11.3525613819403,11.4229103293109,1639143.21834035,0.0,1.0
2012-11-12,25.91,26.13,25.86,26.1,428500,11.3921326648363,11.4888624674709,11.370148618783,11.4756720398389,974570.374717414,0.0,1.0
2012-11-13,25.87,26.15,25.81,25.84,550900,11.3745454279936,11.4976560858923,11.3481645727296,11.3613550003616,1252954.07101943,0.0,1.0
2012-11-14,25.67,26.0,25.63,25.96,820400,11.2866092437803,11.4317039477323,11.2690220069376,11.4141167108896,1865898.56573668,0.0,1.0
2012-11-15,26.05,26.05,25.5014,25.72,1062700,11.4536879937856,11.4536879937856,11.2124790404885,11.3085932898336,2416980.01683127,0.0,1.0
2012-11-16,25.92,26.2,25.58,26.03,759500,11.396529474047,11.5196401319456,11.2470379608843,11.4448943753643,1727389.0305668,0.0,1.0
2012-11-19,26.15,26.27,26.0,26.22,644300,11.4976560858923,11.5504177964203,11.4317039477323,11.5284337503669,1465380.84581197,0.0,1.0
2012-11-20,26.45,26.48,25.99,26.19,1092300,11.6295603622123,11.6427507898443,11.4273071385216,11.5152433227349,2484301.56430298,0.0,1.0
2012-11-21,26.55,26.7,26.3802,26.53,614600,11.6735284543189,11.7394805924789,11.5988706339218,11.6647348358976,1397831.86067987,0.0,1.0
2012-11-23,26.92,26.92,26.4736,26.64,391700,11.8362103951136,11.8362103951136,11.6399368319494,11.7130997372149,890873.315698508,0.0,1.0
2012-11-26,26.64,26.97,26.58,26.81,520800,11.7130997372149,11.8581944411669,11.6867188819509,11.7878454937962,1184495.33524581,0.0,1.0
2012-11-27,26.28,26.6999,26.28,26.69,585900,11.5548146056309,11.7394366243868,11.5548146056309,11.7350837832683,1332557.25215154,0.0,1.0
2012-11-28,26.15,26.28,25.9,26.24,1114400,11.4976560858923,11.5548146056309,11.3877358556256,11.5372273687883,2534565.28724641,0.0,1.0
2012-11-29,26.4,26.47,26.12,26.25,983900,11.6075763161589,11.6383539806336,11.4844656582603,11.5416241779989,2237759.14045383,0.0,1.0
2012-11-30,26.84,26.89,26.35,26.72,1439200,11.8010359214282,11.8230199674816,11.5855922701056,11.7482742109003,3273282.80815241,0.0,1.0
2012-12-03,26.75,26.94,26.59,26.94,438400,11.7614646385323,11.8450040135349,11.6911156911616,11.8450040135349,997086.703094779,0.0,1.0
2012-12-04,26.48,26.73,26.44,26.71,418500,11.6427507898443,11.7526710201109,11.6251635530016,11.7438774016896,951826.608679666,0.0,1.0
2012-12-05,26.41,26.61,26.29,26.53,658400,11.6119731253696,11.6999093095829,11.5592114148416,11.6647348358976,1497449.55592519,0.0,1.0
2012-12-06,26.38,26.52,26.34,26.43,332300,11.5987826977376,11.6603380266869,11.5811954608949,11.6207667437909,755775.345434299,0.0,1.0
2012-12-07,26.29,26.5,26.21,26.5,518700,11.5592114148416,11.6515444082656,11.5240369411563,11.6515444082656,1179719.14437788,0.0,1.0
2012-12-10,26.16,26.31,26.055,26.22,656900,11.5020528951029,11.5680050332629,11.4558863983909,11.5284337503669,1494037.99101954,0.0,1.0
2012-12-11,26.14,26.31,26.015,26.3,665000,11.4932592766816,11.5680050332629,11.4382991615483,11.5636082240523,1512460.44151011,0.0,1.0
2012-12-12,25.87,26.25,25.8,26.19,540800,11.3745454279936,11.5416241779989,11.343767763519,11.5152433227349,1229982.8673213,0.0,1.0
2012-12-13,26.17,26.24,25.9365,25.97,675700,11.5064497043136,11.5372273687883,11.4037842092445,11.4185135201003,1536796.2711705,0.0,1.0
2012-12-14,25.77,26.25,25.73,26.1,433700,11.330577335887,11.5416241779989,11.3129900990443,11.4756720398389,986397.133057039,0.0,1.0
2012-12-17,26.12,26.25,25.82,26.12,543900,11.4844656582603,11.5416241779989,11.3525613819403,11.4844656582603,1237033.434793,0.0,1.0
2012-12-18,26.26,26.3,25.95,26.2,609100,11.5460209872096,11.5636082240523,11.4097199016789,11.5196401319456,1385322.78935911,0.0,1.0
2012-12-19,25.97,26.3401,25.97,26.29,791000,11.4185135201003,11.581239428987,11.4185135201003,11.5592114148416,1799031.8935857,0.0,1.0
2012-12-20,25.9,26.11,25.75,26.06,802900,11.3877358556256,11.4800688490496,11.3217837174656,11.4580848029963,1826096.97517063,0.0,1.0
2012-12-21,25.64,25.87,25.52,25.55,1234000,11.2734188161483,11.3745454279936,11.2206571056203,11.2338475332523,2806580.72905785,0.0,1.0
2012-12-24,25.75,25.81,25.62,25.67,199600,11.3217837174656,11.3481645727296,11.264625197727,11.2866092437803,453965.570113411,0.0,1.0
2012-12-26,25.51,25.758,25.48,25.74,309800,11.2162602964096,11.3253011648342,11.2030698687776,11.317386908255,704601.871849372,0.0,1.0
2012-12-27,25.37,25.66,25.23,25.66,563100,11.1547049674603,11.2822124345696,11.093149638511,11.2822124345696,1280701.46558548,0.0,1.0
2012-12-28,25.32,25.4,25.25,25.25,481100,11.132720921407,11.1678953950923,11.1019432569323,11.1019432569323,1094202.58407596,0.0,1.0
2012-12-31,25.46,25.47,24.88,25.27,646500,11.1942762503563,11.198673059567,10.9392613161377,11.1107368753536,1470384.47434028,0.0,1.0
2013-01-02,26.17,26.18,25.31,25.8,1383700,11.5064497043136,11.5108465135243,11.1283241121963,11.343767763519,3147054.90664291,0.0,1.0
2013-01-03,26.31,26.43,26.1,26.23,608300,11.5680050332629,11.6207667437909,11.4756720398389,11.5328305595776,1383503.28807609,0.0,1.0
2013-01-04,26.7,26.72,26.29,26.37,850200,11.7394805924789,11.7482742109003,11.5592114148416,11.5943858885269,1933674.98852917,0.0,1.0
2013-01-07,26.62,26.82,26.415,26.6,548300,11.7043061187936,11.7922423030069,11.6141715299749,11.6955125003723,1247040.69184961,0.0,1.0
2013-01-08,26.56,26.82,26.47,26.67,506600,11.6779252635296,11.7922423030069,11.6383539806336,11.7262901648469,1152199.18747221,0.0,1.0
2013-01-09,26.35,26.6,26.22,26.57,499900,11.5855922701056,11.6955125003723,11.5284337503669,11.6823220727403,1136960.86422692,0.0,1.0
2013-01-10,26.6,26.6294,26.38,26.41,345300,11.6955125003723,11.7084391194516,11.5987826977376,11.6119731253696,785342.241283366,0.0,1.0
2013-01-11,26.28,26.66,26.27,26.63,431100,11.5548146056309,11.7218933556363,11.5504177964203,11.7087029280043,980483.753887232,0.0,1.0
2013-01-14,26.39,26.42,26.14,26.21,413100,11.6031795069483,11.6163699345803,11.4932592766816,11.5240369411563,939544.975019283,0.0,1.0
2013-01-15,26.58,26.62,26.21,26.32,325800,11.6867188819509,11.7043061187936,11.5240369411563,11.5724018424736,740991.897509765,0.0,1.0
2013-01-16,26.58,26.7,26.47,26.58,347100,11.6867188819509,11.7394805924789,11.6383539806336,11.6867188819509,789436.119170164,0.0,1.0
2013-01-17,26.92,27.02,26.64,26.67,553400,11.8362103951136,11.8801784872202,11.7130997372149,11.7262901648469,1258640.01252886,0.0,1.0
2013-01-18,26.78,27.05,26.62,26.97,525100,11.7746550661643,11.8933689148522,11.7043061187936,11.8581944411669,1194275.15464204,0.0,1.0
2013-01-22,27.34,27.35,26.53,26.73,609100,12.0208763819616,12.0252731911722,11.6647348358976,11.7526710201109,1385322.7893591,0.0,1.0
2013-01-23,27.5,27.62,27.3,27.37,747700,12.0912253293322,12.1439870398602,12.0032891451189,12.0340668095936,1700551.38664227,0.0,1.0
2013-01-24,27.37,27.58,27.26,27.58,572000,12.0340668095936,12.1263998030176,11.9857019082762,12.1263998030176,1300943.41735907,0.0,1.0
2013-01-25,27.13,27.63,26.99,27.34,887400,11.9285433885376,12.1483838490709,11.8669880595882,12.0208763819616,2018281.79818957,0.0,1.0
2013-01-28,27.13,27.48,27.09,27.22,757200,11.9681146714336,12.1225134969036,11.9504690913798,12.0078172265544,1716463.83444447,0.09,1.0
2013-01-29,27.29,27.48,27.18,27.18,894400,12.0386969916484,12.1225134969036,11.9901716465007,11.9901716465007,2027476.56303109,0.0,1.0
2013-01-30,27.35,27.5,27.21,27.36,679500,12.065165361729,12.1313362869304,12.003405831541,12.0695767567424,1540329.07488777,0.0,1.0
2013-01-31,27.34,27.53,27.18,27.36,1096100,12.0607539667156,12.1445704719707,11.9901716465007,12.0695767567424,2484701.54375935,0.0,1.0
2013-02-01,27.49,27.68,27.28,27.52,1274300,12.126924891917,12.2107413971722,12.034285596635,12.1401590769573,2888655.39386238,0.0,1.0
2013-02-04,28.97,29.66,28.73,28.73,3538100,12.7798113539045,13.0841976098312,12.6739378735822,12.6739378735822,8020365.41554148,0.0,1.0
2013-02-05,29.38,29.425,28.91,29.0,938000,12.9606785494551,12.9805298270156,12.753342983824,12.7930455389448,2126311.51176561,0.0,1.0
2013-02-06,29.43,29.49,29.11,29.32,804000,12.9827355245223,13.0092038946029,12.8415708840926,12.9342101793746,1822552.72437052,0.0,1.0
2013-02-07,29.29,29.49,29.185,29.43,382100,12.9209759943343,13.0092038946029,12.8746563466933,12.9827355245223,866165.915400465,0.0,1.0
2013-02-08,29.07,29.4,29.02,29.38,613500,12.8239253040388,12.969501339482,12.8018683289717,12.9606785494551,1390716.53781258,0.0,1.0
2013-02-11,29.13,29.16,28.87,29.02,556800,12.8503936741194,12.8636278591597,12.7356974037703,12.8018683289717,1262185.76732526,0.0,1.0
2013-02-12,29.21,29.32,29.07,29.09,631000,12.8856848342269,12.9342101793746,12.8239253040388,12.8327480940657,1430386.52870372,0.0,1.0
2013-02-13,29.47,29.47,29.2,29.3,606400,13.000381104576,13.000381104576,12.8812734392134,12.9253873893477,1374621.85579388,0.0,1.0
2013-02-14,29.22,29.58,29.2,29.33,503700,12.8900962292403,13.0489064497237,12.8812734392134,12.938621574388,1141815.68067839,0.0,1.0
2013-02-15,29.37,29.49,29.15,29.18,494900,12.9562671544417,13.0092038946029,12.8592164641463,12.8724506491866,1121867.3424017,0.0,1.0
2013-02-19,29.69,29.7599,29.33,29.45,998200,13.0974317948715,13.1282674460153,12.938621574388,12.9915583145492,2262776.28043115,0.0,1.0
2013-02-20,29.38,29.67,29.36,29.62,710600,12.9606785494551,13.0886090048446,12.9518557594283,13.0665520297774,1610828.3158429,0.0,1.0
2013-02-21,29.31,29.59,29.13,29.38,534100,12.9297987843611,13.0533178447372,12.8503936741194,12.9606785494551,1210728.12199788,0.0,1.0
2013-02-22,29.67,29.67,29.26,29.35,512400,13.0886090048446,13.0886090048446,12.907741809294,12.9474443644149,1161537.33329285,0.0,1.0
2013-02-25,29.16,29.9,29.15,29.9,1105700,12.8636278591597,13.1900710901535,12.8592164641463,13.1900710901535,2506463.36733393,0.0,1.0
2013-02-26,29.56,29.64,29.28,29.42,945600,13.0400836596969,13.0753748198043,12.9165645993209,12.9783241295089,2143539.62209547,0.0,1.0
2013-02-27,29.67,29.78,29.42,29.58,799700,13.0886090048446,13.1371343499923,12.9783241295089,13.0489064497237,1812805.24089441,0.0,1.0
2013-02-28,30.0,30.46,29.62,29.7,1323500,13.2341850402878,13.4371092109055,13.0665520297774,13.1018431898849,3000184.73968206,0.0,1.0
2013-03-01,29.81,29.9799,29.61,29.88,974000,13.1503685350326,13.2253181363108,13.062140634764,13.1812483001266,2207918.35017025,0.0,1.0
2013-03-04,29.99,30.01,29.7,29.8,556900,13.2297736452743,13.2385964353012,13.1018431898849,13.1459571400192,1262412.45298749,0.0,1.0
2013-03-05,30.46,30.47,29.99,30.04,742300,13.4371092109055,13.4415206059189,13.2297736452743,13.2518306203415,1682687.67077144,0.0,1.0
2013-03-06,30.2,30.6,30.09,30.53,401700,13.3224129405563,13.4988687410935,13.2738875954086,13.4679889759995,910596.305198556,0.0,1.0
2013-03-07,30.17,30.23,30.025,30.13,367200,13.3091787555161,13.3356471255966,13.2452135278213,13.2915331754623,832389.751727428,0.0,1.0
2013-03-08,30.68,30.77,30.05,30.25,1010700,13.534159901201,13.5738624563218,13.2562420153549,13.3444699156235,2291111.98821054,0.0,1.0
2013-03-11,30.7,30.87,30.54,30.6,485400,13.5429826912278,13.6179764064561,13.4724003710129,13.4988687410935,1100332.20448936,0.0,1.0
2013-03-12,30.57,30.7,30.47,30.7,445700,13.4856345560532,13.5429826912278,13.4415206059189,13.5429826912278,1010337.99658202,0.0,1.0
2013-03-13,30.62,30.67,30.5,30.65,326500,13.5076915311204,13.5297485061875,13.4547547909592,13.5209257161607,740128.687197727,0.0,1.0
2013-03-14,30.68,30.78,30.54,30.67,379000,13.534159901201,13.5782738513352,13.4724003710129,13.5297485061875,859138.659871173,0.0,1.0
2013-03-15,30.59,30.75,30.46,30.63,726400,13.4944573460801,13.565039666295,13.4371092109055,13.5121029261338,1646644.65047605,0.0,1.0
2013-03-18,31.09,31.36,30.32,30.32,1109300,13.7150270967515,13.8341347621141,13.3753496807175,13.3753496807175,2514624.05117441,0.0,1.0
2013-03-19,30.78,31.26,30.64,31.04,481900,13.5782738513352,13.7900208119798,13.5165143211472,13.6929701216844,1092398.20631114,0.0,1.0
2013-03-20,30.88,31.03,30.69,30.89,787200,13.6223878014695,13.688558726671,13.5385712962144,13.626799196483,1784469.53311502,0.0,1.0
2013-03-21,31.08,31.17,30.69,30.86,911800,13.7106157017381,13.750318256859,13.5385712962144,13.6135650114427,2066919.86826,0.0,1.0
2013-03-22,31.56,31.56,31.14,31.19,787300,13.9223626623827,13.9223626623827,13.7370840718187,13.7591410468858,1784696.21877725,0.0,1.0
2013-03-25,31.59,31.67,31.37,31.67,750000,13.935596847423,13.9708880075304,13.8385461571276,13.9708880075304,1700142.46676354,0.0,1.0
2013-03-26,31.92,31.93,31.62,31.73,796600,14.0811728828662,14.0855842778796,13.9488310324633,13.997356377611,1805777.98536511,0.0,1.0
2013-03-27,31.91,31.96,31.7,31.95,482000,14.0767614878527,14.0988184629199,13.9841221925707,14.0944070679065,1092624.89197337,0.0,1.0
2013-03-28,32.04,32.08,31.63,31.98,577000,14.1341096230273,14.151755203081,13.9532424274767,14.1076412529468,1307976.27109675,0.0,1.0
2013-04-01,31.8,31.99,31.64,31.885,651700,14.028236142705,14.1120526479602,13.9576538224902,14.0657330003192,1477310.4607864,0.0,1.0
2013-04-02,31.49,32.03,31.42,31.97,664800,13.8914828972887,14.1296982280139,13.8606031321947,14.1032298579333,1507006.28253921,0.0,1.0
2013-04-03,30.84,31.6,30.79,31.59,1346000,13.6047422214158,13.9400082424364,13.5826852463487,13.935596847423,3051189.01368497,0.0,1.0
2013-04-04,30.86,31.45,30.66,31.45,1808700,13.6135650114427,13.873837317235,13.5253371111741,13.873837317235,4100063.57284695,0.0,1.0
2013-04-05,30.67,30.7,30.28,30.58,1248300,13.5297485061875,13.5429826912278,13.3577041006638,13.4900459510667,2829717.12168124,0.0,1.0
2013-04-08,30.65,30.749,30.47,30.69,1172900,13.5209257161607,13.5645985267936,13.4415206059189,13.5385712962144,2658796.13235594,0.0,1.0
2013-04-09,30.72,30.9,30.555,30.79,674400,13.5518054812547,13.6312105914964,13.4790174635331,13.5826852463487,1528768.10611377,0.0,1.0
2013-04-10,31.5,31.5,30.67,30.68,1344100,13.8958942923021,13.8958942923021,13.5297485061875,13.534159901201,3046881.98610251,0.0,1.0
2013-04-11,31.83,32.18,31.4,31.57,1246000,14.0414703277453,14.1958691532153,13.8517803421679,13.9267740573962,2824503.35144983,0.0,1.0
2013-04-12,31.32,31.62,31.1,31.11,1047800,13.8164891820604,13.9488310324633,13.719438491765,13.7238498867784,2375212.36889979,0.0,1.0
2013-04-15,30.67,31.22,30.63,31.22,1459200,13.5297485061875,13.7723752319261,13.5121029261338,13.7723752319261,3307797.18333515,0.0,1.0
2013-04-16,30.94,32.25,30.0,31.93,2949700,13.6488561715501,14.2267489183093,13.2341850402878,14.0855842778796,6686546.9789499,0.0,1.0
2013-04-17,30.47,30.9,30.32,30.9,1659900,13.4415206059189,13.6312105914964,13.3753496807175,13.6312105914964,3762755.30744108,0.0,1.0
2013-04-18,30.32,30.68,30.27,30.51,644900,13.3753496807175,13.534159901201,13.3532927056504,13.4591661859727,1461895.83575441,0.0,1.0
2013-04-19,30.5,30.56,30.08,30.44,642600,13.4547547909592,13.4812231610398,13.2694762003952,13.4282864208786,1456682.06552301,0.0,1.0
2013-04-22,30.48,30.6599,30.28,30.48,630000,13.4459320009324,13.525292997224,13.3577041006638,13.4459320009324,1428119.67208137,0.0,1.0
2013-04-23,30.28,30.85,30.19,30.68,1062700,13.3577041006638,13.6091536164292,13.3180015455429,13.534159901201,2408988.53257282,0.0,1.0
2013-04-24,30.33,30.63,30.24,30.4,1033100,13.3797610757309,13.5121029261338,13.3400585206101,13.4106408408249,2341889.57655123,0.0,1.0
2013-04-25,30.66,30.87,30.4,30.46,610100,13.5253371111741,13.6179764064561,13.4106408408249,13.4371092109055,1383009.22529658,0.0,1.0
2013-04-26,30.45,30.7,30.39,30.7,348600,13.4326978158921,13.5429826912278,13.4062294458115,13.5429826912278,790226.218551693,0.0,1.0
2013-04-29,30.7,30.73,30.37,30.43,1732800,13.5826852463487,13.5959582286741,13.436682440769,13.4632284054199,3916527.47856323,0.09,1.0
2013-04-30,30.99,31.1,30.65,30.66,1250900,13.7109907421611,13.759658344021,13.5605636091396,13.5649879365814,2827322.38165671,0.0,1.0
2013-05-01,30.81,31.17,30.78,30.95,540200,13.6313528482086,13.7906286361136,13.6180798658831,13.6932934323939,1220976.53734987,0.0,1.0
2013-05-02,31.2,31.42,30.77,30.91,1121100,13.803901618439,13.9012368221588,13.6136555384413,13.6755961226266,2533944.45765077,0.0,1.0
2013-05-03,31.45,31.61,31.37,31.37,487400,13.9145098044842,13.9852990435531,13.8791151849498,13.8791151849498,1101636.36487288,0.0,1.0
2013-05-06,31.61,31.72,31.43,31.45,390900,13.9852990435531,14.033966645413,13.9056611496006,13.9145098044842,883524.117826854,0.0,1.0
2013-05-07,31.56,31.7,31.47,31.65,471200,13.9631774063441,14.0251179905294,13.9233584593678,14.0029963533204,1065020.63013562,0.0,1.0
2013-05-08,31.84,31.84,31.43,31.5,631900,14.0870585747147,14.0870585747147,13.9056611496006,13.9366314416933,1428239.67780708,0.0,1.0
2013-05-09,31.86,32.05,31.79,31.9,646900,14.0959072295983,14.1799694509927,14.0649369375057,14.1136045393656,1462143.13589714,0.0,1.0
2013-05-10,31.86,31.97,31.8,31.85,507800,14.0959072295983,14.1445748314582,14.0693612649475,14.0914829021565,1147745.06787535,0.0,1.0
2013-05-13,32.16,32.25,31.8,31.89,477900,14.2286370528525,14.2684559998288,14.0693612649475,14.1091802119238,1080164.17474918,0.0,1.0
2013-05-14,32.49,32.5,31.99,32.12,308300,14.3746398584322,14.379064185874,14.1534234863418,14.2109397430853,696829.075277611,0.0,1.0
2013-05-15,32.8,32.89,32.4,32.49,537900,14.5117940091282,14.5516129561045,14.3348209114559,14.3746398584322,1215778.0071094,0.0,1.0
2013-05-16,32.42,32.84,32.33,32.74,413700,14.3436695663395,14.5294913188955,14.3038506193633,14.4852480444774,935057.374123739,0.0,1.0
2013-05-17,32.32,32.62,32.22,32.55,608200,14.2994262919215,14.4321561151757,14.2551830175034,14.401185823083,1374672.21402479,0.0,1.0
2013-05-20,32.05,32.33,32.02,32.29,629100,14.1799694509927,14.3038506193633,14.1666964686672,14.286153309596,1421911.03229693,0.0,1.0
2013-05-21,32.36,32.52,31.74,32.11,1469200,14.3171236016887,14.3879128407576,14.0428153002966,14.2065154156435,3320730.70839399,0.0,1.0
2013-05-22,32.69,32.98,32.31,32.69,2051400,14.4631264072683,14.5914319030808,14.2950019644797,14.4631264072683,4636636.92839603,0.0,1.0
2013-05-23,32.89,32.95,32.46,32.57,981700,14.5516129561045,14.5781589207553,14.3613668761068,14.4100344779667,2218868.32046718,0.0,1.0
2013-05-24,32.54,32.76,32.39,32.76,439600,14.3967614956412,14.494096699361,14.3303965840141,14.494096699361,993597.345092568,0.0,1.0
2013-05-28,32.61,32.99,32.58,32.83,574700,14.4277317877339,14.5958562305226,14.4144588054085,14.5250669914536,1298954.490957,0.0,1.0
2013-05-29,32.27,32.58,32.2,32.39,718900,14.2773046547124,14.4144588054085,14.2463343626198,14.3303965840141,1624879.73472941,0.0,1.0
2013-05-30,32.63,32.69,32.24,32.35,477500,14.4365804426175,14.4631264072683,14.264031672387,14.3126992742469,1079260.08253344,0.0,1.0
2013-05-31,32.27,32.83,32.27,32.57,566200,14.2773046547124,14.5250669914536,14.2773046547124,14.4100344779667,1279742.53137264,0.0,1.0
2013-06-03,31.93,32.27,31.7,32.27,664500,14.126877521691,14.2773046547124,14.0251179905294,14.2773046547124,1501923.19338947,0.0,1.0
2013-06-04,31.72,32.14,31.53,31.89,460900,14.033966645413,14.2197883979689,13.9499044240187,14.1091802119238,1041740.25558045,0.0,1.0
2013-06-05,31.41,31.71,31.36,31.6,479400,13.896812494717,14.0295423179712,13.874690857508,13.9808747161113,1083554.52055818,0.0,1.0
2013-06-06,31.76,31.76,31.29,31.37,366800,14.0516639551803,14.0516639551803,13.8437205654153,13.8791151849498,829052.561828826,0.0,1.0
2013-06-07,32.28,32.3,31.77,31.95,328200,14.2817289821542,14.2905776370379,14.0560882826221,14.1357261765746,741807.663010421,0.0,1.0
2013-06-10,32.12,32.4,32.05,32.4,310200,14.2109397430853,14.3348209114559,14.1799694509927,14.3348209114559,701123.513302353,0.0,1.0
2013-06-11,32.15,32.34,31.79,31.96,466700,14.2242127254107,14.3082749468051,14.0649369375057,14.1401505040164,1054849.5927086,0.0,1.0
2013-06-12,32.17,32.37,31.962,32.26,480700,14.2330613802944,14.3215479291305,14.1410353695048,14.2728803272706,1086492.82025931,0.0,1.0
2013-06-13,32.59,32.65,31.99,32.16,682800,14.4188831328503,14.4454290975011,14.1534234863418,14.2286370528525,1543285.41225933,0.0,1.0
2013-06-14,32.39,32.73,32.27,32.6,707700,14.3303965840141,14.4808237170356,14.2773046547124,14.4233074602921,1599565.15268883,0.0,1.0
2013-06-17,32.77,32.9,32.52,32.56,490100,14.4985210268028,14.5560372835463,14.3879128407576,14.4056101505248,1107738.98732909,0.0,1.0
2013-06-18,33.14,33.24,32.91,32.99,445100,14.6622211421497,14.7064644165677,14.5604616109881,14.5958562305226,1006028.61305892,0.0,1.0
2013-06-19,32.3,32.6,31.7,32.52,1821100,14.2905776370379,14.4233074602921,14.0251179905294,14.3879128407576,4116105.83518668,0.0,1.0
2013-06-20,31.63,32.19,31.57,32.07,890100,13.9941476984368,14.241910035178,13.9676017337859,14.1888181058763,2011831.2030639,0.0,1.0
2013-06-21,31.52,31.85,31.38,31.72,1047200,13.9454800965769,14.0914829021565,13.8835395123916,14.033966645413,2366913.42079375,0.0,1.0
2013-06-24,30.91,31.23,30.74,31.13,1179600,13.6755961226266,13.8171746007645,13.6003825561159,13.7729313263464,2666167.94420199,0.0,1.0
2013-06-25,31.17,31.21,30.71,31.2,846000,13.7906286361136,13.8083259458808,13.5871095737905,13.803901618439,1912155.03627914,0.0,1.0
2013-06-26,31.33,31.47,31.16,31.43,877900,13.8614178751825,13.9233584593678,13.7862043086718,13.9056611496006,1984256.390484,0.0,1.0
2013-06-27,32.21,32.39,31.48,31.63,627600,14.2507586900616,14.3303965840141,13.9277827868096,13.9941476984368,1418520.68648793,0.0,1.0
2013-06-28,32.24,32.4,31.84,32.22,1338600,14.264031672387,14.3348209114559,14.0870585747147,14.2551830175034,3025544.59995657,0.0,1.0
2013-07-01,32.64,32.79,32.32,32.43,606000,14.4410047700593,14.5073696816864,14.2994262919215,14.3480938937813,1369699.70683825,0.0,1.0
2013-07-02,32.43,32.91,32.27,32.61,639700,14.3480938937813,14.5604616109881,14.2773046547124,14.4277317877339,1445869.47601391,0.0,1.0
2013-07-03,32.15,32.4499,32.13,32.3,428900,14.2242127254107,14.3568983053905,14.2153640705271,14.2905776370379,969412.878321662,0.0,1.0
2013-07-05,32.79,32.8,32.32,32.39,404100,14.5073696816864,14.5117940091282,14.2994262919215,14.3303965840141,913359.160946101,0.0,1.0
2013-07-08,32.52,33.08,32.5,32.8,861500,14.3879128407576,14.6356751774988,14.379064185874,14.5117940091282,1947188.60963887,0.0,1.0
2013-07-09,32.8,32.9508,32.68,32.73,513200,14.5117940091282,14.5785128669507,14.4587020798265,14.4808237170356,1159950.31278777,0.0,1.0
2013-07-10,32.85,32.92,32.37,32.74,854000,14.5339156463373,14.5648859384299,14.3215479291305,14.4852480444774,1930236.88059383,0.0,1.0
2013-07-11,33.54,33.57,33.275,33.29,1003900,14.839194239822,14.8524672221474,14.7219495626141,14.7285860537768,2269045.43844046,0.0,1.0
2013-07-12,33.76,33.78,33.37,33.42,858900,14.9365294435417,14.9453780984253,14.7639806733112,14.7861023105203,1941312.01023659,0.0,1.0
2013-07-15,33.79,34.1,33.49,33.9,1282600,14.9498024258672,15.0869565765632,14.8170726026129,14.998470027727,2898971.68975369,0.0,1.0
2013-07-16,33.58,35.13,33.15,34.4,1448500,14.8568915495892,15.5426623030693,14.6666454695915,15.2196863998174,3273943.93622971,0.0,1.0
2013-07-17,33.65,33.915,33.51,33.72,788200,14.8878618416819,15.0051065188897,14.8259212574965,14.9188321337745,1781513.71110545,0.0,1.0
2013-07-18,33.64,34.07,33.6,33.7,731400,14.88343751424,15.0736835942378,14.8657402044728,14.9099834788909,1653132.61647112,0.0,1.0
2013-07-19,34.12,34.16,33.54,33.61,940500,15.0958052314468,15.113502541214,14.839194239822,14.8701645319146,2125746.82224649,0.0,1.0
2013-07-22,34.04,34.23,33.93,34.07,818000,15.0604106119123,15.1444728333067,15.0117430100525,15.0736835942378,1848868.58117771,0.0,1.0
2013-07-23,33.59,34.12,33.575,34.08,647900,14.861315877031,15.0958052314468,14.8546793858683,15.0781079216796,1464403.36643647,0.0,1.0
2013-07-24,33.3,33.66,33.24,33.65,1000500,14.7330103812186,14.8922861691237,14.7064644165677,14.8878618416819,2261360.65460671,0.0,1.0
2013-07-25,33.3,33.43,33.08,33.25,903800,14.7330103812186,14.7905266379621,14.6356751774988,14.7108887440096,2042796.36145282,0.0,1.0
2013-07-26,33.0,33.31,32.92,33.19,711600,14.6002805579644,14.7374347086604,14.5648859384299,14.6843427793587,1608380.05179224,0.0,1.0
2013-07-29,32.76,33.12,32.57,32.99,985100,14.494096699361,14.6533724872661,14.4100344779667,14.5958562305226,2226553.10430092,0.0,1.0
2013-07-30,33.0,33.23,32.83,32.95,555500,14.6002805579644,14.7020400891259,14.5250669914536,14.5781589207553,1255558.06460173,0.0,1.0
2013-07-31,32.99,33.39,32.99,33.16,747400,14.5958562305226,14.7728293281949,14.5958562305226,14.6710697970333,1689296.3051005,0.0,1.0
2013-08-01,33.71,34.05,33.35,33.35,1097800,14.9144078063327,15.0648349393541,14.7551320184276,14.7551320184276,2481281.08608421,0.0,1.0
2013-08-02,33.72,33.86,33.55,33.62,336500,14.9188321337745,14.9807727179598,14.8436185672638,14.8745888593564,760567.576486916,0.0,1.0
2013-08-05,33.51,33.66,33.36,33.54,476000,14.8657402044728,14.9322833566862,14.7991970522594,14.8790488349155,1072987.94278678,0.09,1.0
2013-08-06,33.27,33.59,33.21,33.5,365700,14.7592711609314,14.9012298856533,14.732653900046,14.8613039943253,824352.291338497,0.0,1.0
2013-08-07,33.29,33.39,33.01,33.22,723700,14.7681435812265,14.8125056827021,14.6439296970948,14.7370901101936,1631347.42477897,0.0,1.0
2013-08-08,33.34,34.1,33.19,33.45,569100,14.7903246319643,15.1274766031788,14.7237814797509,14.8391229435875,1282851.76100831,0.0,1.0
2013-08-09,33.29,33.54,33.01,33.23,561500,14.7681435812265,14.8790488349155,14.6439296970948,14.7415263203411,1265720.02074533,0.0,1.0
2013-08-12,32.86,33.43,32.86,32.99,481700,14.5773865448814,14.8302505232923,14.5773865448814,14.6350572767997,1085836.74798402,0.0,1.0
2013-08-13,33.04,33.12,32.72,32.9,342500,14.6572383275375,14.692728008718,14.5152796028156,14.5951313854717,772055.400009395,0.0,1.0
2013-08-14,33.08,33.13,32.78,33.0,259200,14.6749831681277,14.6971642188655,14.541896863701,14.6394934869473,584282.51002171,0.0,1.0
2013-08-15,32.37,32.85,32.31,32.65,364300,14.360012247651,14.5729503347339,14.3333949867656,14.4842261317827,821196.444447949,0.0,1.0
2013-08-16,32.33,32.55,32.24,32.31,303700,14.3422674070608,14.4398640303071,14.3023415157327,14.3333949867656,684593.357614168,0.0,1.0
2013-08-19,32.31,32.56,32.26,32.26,402900,14.3333949867656,14.4443002404546,14.3112139360278,14.3112139360278,908207.651573098,0.0,1.0
2013-08-20,32.38,32.63,32.14,32.25,527800,14.3644484577986,14.4753537114876,14.2579794142571,14.3067777258803,1189754.2777371,0.0,1.0
2013-08-21,32.2,32.53,32.0,32.34,379900,14.2845966751425,14.430991610012,14.1958724721913,14.3467036172083,856361.595514069,0.0,1.0
2013-08-22,32.45,32.59,32.17,32.26,147700,14.3955019288315,14.4576088708973,14.2712880446998,14.3112139360278,332941.846952956,0.0,1.0
2013-08-23,32.38,32.55,32.2195,32.55,204300,14.3644484577986,14.4398640303071,14.2932472849302,14.4398640303071,460528.228385165,0.0,1.0
2013-08-26,32.28,32.52,32.27,32.36,251300,14.320086356323,14.4265553998644,14.3156501461754,14.3555760375034,566474.516853607,0.0,1.0
2013-08-27,31.48,31.99,31.45,31.96,349000,13.9651895445182,14.1914362620437,13.9518809140755,14.1781276316011,786707.546286944,0.0,1.0
2013-08-28,31.71,31.77,31.261,31.42,404400,14.0672223779121,14.0938396387974,13.8680365422866,13.9385722836328,911588.916098681,0.0,1.0
2013-08-29,31.5,31.9,31.38,31.68,1283100,13.9740619648133,14.1515103707157,13.9208274430426,14.0539137474694,2892333.67518848,0.0,1.0
2013-08-30,31.14,31.48,31.06,31.48,521700,13.8143583995011,13.9651895445182,13.7788687183207,13.9651895445182,1176003.80199972,0.0,1.0
2013-09-03,30.83,31.73,30.55,31.59,1300800,13.6768358849268,14.0760947982072,13.5526220007951,14.0139878561413,2932232.59659042,0.0,1.0
2013-09-04,30.84,31.35,30.67,30.75,1026200,13.6812720950744,13.9075188125999,13.6058565225658,13.6413462037463,2313235.77077267,0.0,1.0
2013-09-05,31.13,31.19,30.66,30.8,938500,13.8099221893536,13.8365394502389,13.6014203124183,13.6635272544841,2115544.50484326,0.0,1.0
2013-09-06,31.46,31.74,30.97,31.15,1076000,13.9563171242231,14.0805310083547,13.7389428269926,13.8187946096487,2425493.75302221,0.0,1.0
2013-09-09,32.02,32.07,31.65,31.65,659700,14.2047448924864,14.2269259432242,14.0406051170267,14.0406051170267,1487080.13835386,0.0,1.0
2013-09-10,32.53,32.53,32.17,32.3,468500,14.430991610012,14.430991610012,14.2712880446998,14.3289587766181,1056081.62015883,0.0,1.0
2013-09-11,32.15,32.63,32.06,32.52,494700,14.2624156244047,14.4753537114876,14.2224897330766,14.4265553998644,1115141.04053912,0.0,1.0
2013-09-12,32.47,32.57,32.07,32.08,525700,14.4043743491266,14.4487364506022,14.2269259432242,14.2313621533718,1185020.50740128,0.0,1.0
2013-09-13,32.21,32.66,32.14,32.51,289500,14.28903288529,14.4886623419302,14.2579794142571,14.4221191897168,652584.0534386,0.0,1.0
2013-09-16,32.41,32.7,32.35,32.6,238200,14.3777570882412,14.5064071825205,14.3511398273559,14.4620450810449,536944.80666347,0.0,1.0
2013-09-17,32.82,32.83,32.36,32.36,335300,14.5596417042912,14.5640779144387,14.3555760375034,14.3555760375034,755825.330286569,0.0,1.0
2013-09-18,33.08,33.19,32.7,32.75,516900,14.6749831681277,14.7237814797509,14.5064071825205,14.5285882332583,1165183.75551783,0.0,1.0
2013-09-19,32.73,33.26,32.72,33.22,461900,14.5197158129632,14.7548349507838,14.5152796028156,14.7370901101936,1041204.05624624,0.0,1.0
2013-09-20,32.75,32.99,32.64,32.86,905200,14.5285882332583,14.6350572767997,14.4797899216351,14.5773865448814,2040480.43237519,0.0,1.0
2013-09-23,32.13,32.73,32.12,32.73,726000,14.2535432041096,14.5197158129632,14.249106993962,14.5197158129632,1636532.03038487,0.0,1.0
2013-09-24,32.17,32.29,31.98,32.24,723800,14.2712880446998,14.3245225664705,14.1870000518962,14.3023415157327,1631572.84241401,0.0,1.0
2013-09-25,32.21,32.37,32.07,32.24,632100,14.28903288529,14.360012247651,14.2269259432242,14.3023415157327,1424864.87108304,0.0,1.0
2013-09-26,32.17,32.36,32.02,32.3,577900,14.2712880446998,14.3555760375034,14.2047448924864,14.3289587766181,1302688.51289176,0.0,1.0
2013-09-27,32.19,32.36,32.01,32.12,462200,14.2801604649949,14.3555760375034,14.2003086823388,14.249106993962,1041880.30915137,0.0,1.0
2013-09-30,32.1,32.275,31.8206,31.9,552600,14.2402345736669,14.3178682512492,14.1162868621441,14.1515103707157,1245657.85122684,0.0,1.0
2013-10-01,32.78,32.91,32.025,32.03,1446200,14.541896863701,14.5995675956192,14.2069629975602,14.209181102634,3259989.83793747,0.0,1.0
2013-10-02,32.87,32.89,32.39,32.7,872100,14.581822755029,14.5906951753241,14.3688846679461,14.5064071825205,1965867.1951772,0.0,1.0
2013-10-03,32.9,33.28,32.64,32.82,1068400,14.5951313854717,14.7637073710789,14.4797899216351,14.5596417042912,2408362.01275923,0.0,1.0
2013-10-04,32.89,33.0,32.72,32.85,757300,14.5906951753241,14.6394934869473,14.5152796028156,14.5729503347339,1707087.75015216,0.0,1.0
2013-10-07,32.46,32.73,32.45,32.72,361200,14.399938138979,14.5197158129632,14.3955019288315,14.5152796028156,814208.497761735,0.0,1.0
2013-10-08,32.43,32.64,32.33,32.42,440600,14.3866295085364,14.4797899216351,14.3422674070608,14.3821932983888,993190.099982886,0.0,1.0
2013-10-09,32.12,32.43,31.97,32.43,712400,14.249106993962,14.3866295085364,14.1825638417486,14.3866295085364,1605875.23201954,0.0,1.0
2013-10-10,32.8,32.8,32.41,32.49,538700,14.5507692839961,14.5507692839961,14.3777570882412,14.4132467694217,1214324.79995638,0.0,1.0
2013-10-11,32.99,33.01,32.73,32.75,709300,14.6350572767997,14.6439296970948,14.5197158129632,14.5285882332583,1598887.28533333,0.0,1.0
2013-10-14,33.39,33.46,32.71,32.9,915000,14.8125056827021,14.843559153735,14.510843392668,14.5951313854717,2062571.36060904,0.0,1.0
2013-10-15,32.33,33.46,32.245,33.45,2016600,14.3422674070608,14.843559153735,14.3045596208065,14.8391229435875,4545772.02820129,0.0,1.0
2013-10-16,32.59,32.81,31.99,32.09,1527700,14.4576088708973,14.5552054941436,14.1914362620437,14.2357983635193,3443705.21049446,0.0,1.0
2013-10-17,32.89,32.98,32.53,32.55,1060600,14.5906951753241,14.6306210666521,14.430991610012,14.4398640303071,2390779.43722617,0.0,1.0
2013-10-18,33.24,33.3,32.99,33.14,957900,14.7459625304887,14.7725797913741,14.6350572767997,14.7016004290131,2159275.52604087,0.0,1.0
2013-10-21,33.22,33.4,33.11,33.27,508300,14.7370901101936,14.8169418928497,14.6882917985704,14.7592711609314,1145797.83890445,0.0,1.0
2013-10-22,33.36,33.69,33.305,33.39,608800,14.7991970522594,14.9455919871289,14.7747978964478,14.8125056827021,1372342.56211889,0.0,1.0
2013-10-23,33.11,33.35,33.0175,33.31,635300,14.6882917985704,14.7947608421119,14.6472568547055,14.7770160015216,1432078.23540429,0.0,1.0
2013-10-24,32.98,33.35,32.935,33.21,767600,14.6306210666521,14.7947608421119,14.6106581209881,14.732653900046,1730305.76656121,0.0,1.0
2013-10-25,32.68,33.11,32.63,33.11,720500,14.4975347622254,14.6882917985704,14.4753537114876,14.6882917985704,1624134.06045771,0.0,1.0
2013-10-28,32.69,32.81,32.435,32.64,582500,14.5463330738485,14.599730442122,14.4328636662673,14.5240841704012,1309053.27846739,0.1,1.0
2013-10-29,32.7,32.94,32.63,32.84,636100,14.550782854538,14.657577591085,14.5196343897117,14.6130797841904,1429508.65310404,0.0,1.0
2013-10-30,32.58,32.95,32.43,32.68,550100,14.4973854862644,14.6620273717745,14.4306387759225,14.541883293159,1236240.70126165,0.0,1.0
2013-10-31,31.93,32.61,31.92,32.61,1196200,14.2081497414495,14.5107348283328,14.20369996076,14.5107348283328,2688222.37202178,0.0,1.0
2013-11-01,31.87,32.3,31.85,32.06,683500,14.1814510573127,14.3727916269595,14.1725514959338,14.2659968904125,1536030.75679392,0.0,1.0
2013-11-04,31.5,32.11,31.38,31.91,1491300,14.0168091718026,14.2882457938598,13.9634118035291,14.1992501800705,3351401.12305308,0.0,1.0
2013-11-05,31.01,31.47,31.0,31.47,896900,13.798769918019,14.0034598297342,13.7943201373296,14.0034598297342,2015604.95357494,0.0,1.0
2013-11-06,31.06,31.32,30.95,31.21,1149900,13.8210188214663,13.9367131193923,13.7720712338823,13.8877655318083,2584172.30027409,0.0,1.0
2013-11-07,31.03,31.26,30.935,31.23,1001800,13.807669479398,13.9100144352556,13.7653965628481,13.8966650931872,2251346.90878734,0.0,1.0
2013-11-08,31.37,31.43,31.0,31.09,477800,13.9589620228396,13.9856607069764,13.7943201373296,13.8343681635347,1073760.7836081,0.0,1.0
2013-11-11,31.63,31.82,31.35,31.39,612500,14.0746563207656,14.1592021538654,13.9500624614607,13.9678615842186,1376472.33143567,0.0,1.0
2013-11-12,31.63,31.68,31.18,31.62,669000,14.0746563207656,14.0969052242129,13.8744161897399,14.0702065400762,1503444.88119259,0.0,1.0
2013-11-13,31.81,31.82,31.42,31.46,527900,14.1547523731759,14.1592021538654,13.9812109262869,13.9990100490448,1186350.60206513,0.0,1.0
2013-11-14,32.11,32.39,31.77,31.89,653700,14.2882457938598,14.4128396531647,14.1369532504181,14.1903506186916,1469061.16417876,0.0,1.0
2013-11-15,32.04,32.18,31.905,32.16,369700,14.2570973290335,14.319394258686,14.1970252897258,14.3104946973071,830827.462745742,0.0,1.0
2013-11-18,31.74,32.198,31.69,32.05,568000,14.1236039083497,14.327403863927,14.1013550049024,14.261547109723,1276467.40286605,0.0,1.0
2013-11-19,31.3,31.785,31.28,31.7,497700,13.9278135580134,14.1436279214523,13.9189139966345,14.1058047855919,1118482.08874373,0.0,1.0
2013-11-20,31.21,31.48,31.075,31.41,954900,13.8877655318083,14.0079096104237,13.8276934925005,13.9767611455975,2145948.45598027,0.0,1.0
2013-11-21,31.36,31.405,31.16,31.32,631000,13.9545122421502,13.9745362552528,13.865516628361,13.9367131193923,1418047.41409944,0.0,1.0
2013-11-22,31.65,31.67,31.23,31.32,578400,14.0835558821445,14.0924554435235,13.8966650931872,13.9367131193923,1299839.3412284,0.0,1.0
2013-11-25,31.78,32.0,31.66,31.78,663500,14.1414030311075,14.2392982062757,14.088005662834,14.1414030311075,1491084.72148174,0.0,1.0
2013-11-26,31.53,31.84,31.43,31.8,483000,14.030158513871,14.1681017152443,13.9856607069764,14.1503025924865,1085446.75278927,0.0,1.0
2013-11-27,31.55,31.64,31.32,31.58,653500,14.0390580752499,14.0791061014551,13.9367131193923,14.0524074173183,1468611.70382565,0.0,1.0
2013-11-29,31.62,31.79,31.57,31.71,286300,14.0702065400762,14.145852811797,14.0479576366289,14.1102545662813,643402.495493927,0.0,1.0
2013-12-02,31.64,32.12,31.41,31.7,595400,14.0791061014551,14.2926955745492,13.9767611455975,14.1058047855919,1338043.47124375,0.0,1.0
2013-12-03,31.12,31.59,31.11,31.51,417200,13.8477175056031,14.0568571980078,13.8432677249136,14.0212589524921,937574.29661218,0.0,1.0
2013-12-04,30.76,31.08,30.33,31.02,1052400,13.6875254007825,13.8299183828453,13.4961848311357,13.8032196987085,2365060.37812718,0.0,1.0
2013-12-05,30.81,31.04,30.62,30.8,889100,13.7097743042298,13.8121192600874,13.6252284711301,13.7053245235404,1998075.99980319,0.0,1.0
2013-12-06,30.98,31.23,30.71,31.12,1218300,13.7854205759507,13.8966650931872,13.6652764973352,13.8477175056031,2737887.74104174,0.0,1.0
2013-12-09,31.2,31.3,30.96,30.96,794900,13.8833157511188,13.9278135580134,13.7765210145717,13.7765210145717,1786380.17348279,0.0,1.0
2013-12-10,31.1,31.28,31.05,31.1,346400,13.8388179442242,13.9189139966345,13.8165690407769,13.8388179442242,778465.331607044,0.0,1.0
2013-12-11,30.26,31.15,30.23,31.12,754000,13.4650363663095,13.8610668476715,13.4516870242411,13.8477175056031,1694465.53126937,0.0,1.0
2013-12-12,30.17,30.31,29.0,29.0,548825,13.4249883401043,13.4872852697568,12.9043639994373,12.9043639994373,1233375.3915105,0.0,1.0
2013-12-13,29.88,30.23,29.81,30.04,959300,13.2959447001099,13.4516870242411,13.2647962352837,13.3671411911413,2155836.58374896,0.0,1.0
2013-12-16,29.87,30.15,29.825,29.99,780600,13.2914949194205,13.4160887787254,13.2714709063179,13.344892287694,1754243.75823458,0.0,1.0
2013-12-17,29.69,29.92,29.63,29.92,446800,13.2113988670102,13.3137438228678,13.1847001828734,13.3137438228678,1004094.42887421,0.0,1.0
2013-12-18,29.89,29.93,29.48,29.74,1128900,13.3003944807994,13.3181936035572,13.1179534725315,13.2336477704575,2536978.96319628,0.0,1.0
2013-12-19,30.25,30.28,29.71,29.96,898100,13.46058658562,13.4739359276884,13.2202984283891,13.3315429456256,2018301.71569367,0.0,1.0
2013-12-20,30.43,30.63,30.32,30.34,1713500,13.5406826380303,13.6296782518195,13.4917350504462,13.5006346118251,3850751.57537145,0.0,1.0
2013-12-23,30.74,30.79,30.44,30.64,666600,13.6786258394036,13.7008747428509,13.5451324187198,13.634128032509,1498051.35695513,0.0,1.0
2013-12-24,30.96,31.07,30.6804,30.69,526100,13.7765210145717,13.8254686021558,13.6521051464944,13.6563769359563,1182305.45888703,0.0,1.0
2013-12-26,30.77,31.23,30.76,31.17,412800,13.691975181472,13.8966650931872,13.6875254007825,13.8699664090504,927686.168843497,0.0,1.0
2013-12-27,30.9,30.98,30.78,30.82,255700,13.749822330435,13.7854205759507,13.6964249621614,13.7142240849193,574635.061466284,0.0,1.0
2013-12-30,31.07,31.12,30.82,30.85,407800,13.8254686021558,13.8477175056031,13.7142240849193,13.7275734269877,916449.660015453,0.0,1.0
2013-12-31,31.39,31.43,31.07,31.15,601300,13.9678615842186,13.9856607069764,13.8254686021558,13.8610668476715,1351302.55166084,0.0,1.0
2014-01-02,31.14,31.46,30.99,31.19,724900,13.856617066982,13.9990100490448,13.7898703566401,13.8788659704293,1629069.04989015,0.0,1.0
2014-01-03,31.1,31.39,31.04,31.12,790200,13.8388179442242,13.9678615842186,13.8121192600874,13.8477175056031,1775817.85518443,0.0,1.0
2014-01-06,30.88,31.3,30.76,31.27,769000,13.740922769056,13.9278135580134,13.6875254007825,13.914464215945,1728175.05775352,0.0,1.0
2014-01-07,31.57,31.73,31.22,31.32,1505400,14.0479576366289,14.1191541276602,13.8922153124977,13.9367131193923,3383088.07794816,0.0,1.0
2014-01-08,31.54,31.74,31.28,31.51,1300400,14.0346082945605,14.1236039083497,13.9189139966345,14.0212589524921,2922391.21599827,0.0,1.0
2014-01-09,31.69,31.76,31.45,31.74,829700,14.1013550049024,14.1325034697286,13.9945602683553,14.1236039083497,1864586.274926,0.0,1.0
2014-01-10,31.69,32.04,31.35,31.72,1446000,14.1013550049024,14.2570973290335,13.9500624614607,14.1147043469708,3249598.35307098,0.0,1.0
2014-01-13,31.2,31.85,31.14,31.7,1264400,13.8833157511188,14.1725514959338,13.856617066982,14.1058047855919,2841488.35243634,0.0,1.0
2014-01-14,31.56,31.71,31.36,31.36,1356200,14.0435078559394,14.1102545662813,13.9545122421502,13.9545122421502,3047790.65451927,0.0,1.0
2014-01-15,31.56,31.94,31.49,31.68,1118600,14.0435078559394,14.2125995221389,14.0123593911132,14.0969052242129,2513831.75501051,0.0,1.0
2014-01-16,32.2,32.27,31.725,31.91,2746300,14.3282938200649,14.3594422848911,14.1169292373155,14.1992501800705,6171764.83889269,0.0,1.0
2014-01-17,32.41,32.68,32.15,32.25,5606100,14.4217392145436,14.541883293159,14.3060449166176,14.3505427235122,12598598.428182,0.0,1.0
2014-01-21,32.56,32.87,32.21,32.71,2078900,14.4884859248855,14.6264291262588,14.3327436007544,14.5552326352274,4671915.64052508,0.0,1.0
2014-01-22,32.78,32.88,32.44,32.66,1879800,14.5863811000537,14.6308789069483,14.435088556612,14.5329837317801,4224477.85899226,0.0,1.0
2014-01-23,32.26,32.76,32.14,32.74,1500600,14.3549925042017,14.5774815386747,14.3015951359281,14.5685819772958,3372301.02947324,0.0,1.0
2014-01-24,31.4,32.15,31.39,32.15,886900,13.972311364908,14.3060449166176,13.9678615842186,14.3060449166176,1993131.93591885,0.0,1.0
2014-01-27,31.65,31.68,31.16,31.48,1469600,14.0835558821445,14.0969052242129,13.865516628361,14.0079096104237,3302634.67473937,0.0,1.0
2014-01-28,31.95,32.16,31.77,31.82,1078100,14.2170493028284,14.3104946973071,14.1369532504181,14.1592021538654,2422816.03350333,0.0,1.0
2014-01-29,31.59,31.89,31.53,31.61,1062400,14.0568571980078,14.1903506186916,14.030158513871,14.0657567593867,2387533.39578327,0.0,1.0
2014-01-30,31.87,31.96,31.7,31.96,906500,14.1814510573127,14.2214990835178,14.1058047855919,14.2214990835178,2037179.05052479,0.0,1.0
2014-01-31,31.49,31.81,31.23,31.43,980400,14.0123593911132,14.1547523731759,13.8966650931872,13.9856607069764,2203254.65100331,0.0,1.0
2014-02-03,30.68,31.54,30.4,31.54,2054200,13.6964249621614,14.0803534324176,13.5714249951013,14.0803534324176,4601409.21255809,0.1,1.0
2014-02-04,28.28,29.06,28.0,28.0,6966200,12.6249966730745,12.9732108670277,12.4999967060143,12.4999967060143,15604292.1120251,0.0,1.0
2014-02-05,28.81,28.82,27.77,28.32,3339800,12.8616037535812,12.8660680381191,12.3973181616435,12.6428538112259,7481153.9714251,0.0,1.0
2014-02-06,28.29,28.92,28.15,28.77,2273100,12.6294609576124,12.9107108834977,12.5669609740823,12.8437466154297,5091745.34177087,0.0,1.0
2014-02-07,29.18,29.18,28.52,28.62,2385900,13.0267822814821,13.0267822814821,12.7321395019832,12.7767823473618,5344417.40835474,0.0,1.0
2014-02-10,29.26,29.41,28.986,29.1,937800,13.062496557785,13.1294608258529,12.9401751614476,12.9910680051792,2100672.55356682,0.0,1.0
2014-02-11,29.6,29.73,29.25,29.25,827100,13.2142822320723,13.2723179310645,13.0580322732471,13.0580322732471,1852704.48822256,0.0,1.0
2014-02-12,29.48,29.6699,29.35,29.46,780500,13.160710817618,13.245487580992,13.1026751186258,13.1517822485422,1748320.4607154,0.0,1.0
2014-02-13,29.53,29.65,29.07,29.2,655300,13.1830322403073,13.2366036547616,12.9776751515656,13.0357108505578,1467872.38681204,0.0,1.0
2014-02-14,29.6,29.62,29.4,29.4,598400,13.2142822320723,13.223210801148,13.1249965413151,13.1249965413151,1340416.35322498,0.0,1.0
2014-02-18,29.8,29.86,29.58,29.64,650200,13.3035679228296,13.3303536300567,13.2053536629966,13.2321393702238,1456448.3838016,0.0,1.0
2014-02-19,29.78,29.99,29.54,29.54,881300,13.2946393537538,13.3883893290489,13.1874965248451,13.1874965248451,1974112.52021587,0.0,1.0
2014-02-20,30.06,30.19,29.72,29.72,785500,13.419639320814,13.4776750198062,13.2678536465267,13.2678536465267,1759520.46366681,0.0,1.0
2014-02-21,29.96,30.15,29.89,30.15,591100,13.3749964754353,13.4598178816547,13.3437464836703,13.4598178816547,1324064.34891592,0.0,1.0
2014-02-24,29.71,30.18,29.7,29.99,606600,13.2633893619888,13.4732107352683,13.2589250774509,13.3883893290489,1358784.35806529,0.0,1.0
2014-02-25,29.61,29.7,29.46,29.64,638500,13.2187465166102,13.2589250774509,13.1517822485422,13.2321393702238,1430240.3768953,0.0,1.0
2014-02-26,29.44,29.66,29.28,29.57,623900,13.1428536794665,13.2410679392995,13.0714251268607,13.2008893784587,1397536.36827718,0.0,1.0
2014-02-27,29.81,29.935,29.41,29.48,1545000,13.3080322073674,13.3638357640907,13.1294608258529,13.160710817618,3460800.91198629,0.0,1.0
2014-02-28,30.1,30.2,29.82,29.84,766900,13.4374964589654,13.482139304344,13.3124964919053,13.321425060981,1717856.45268756,0.0,1.0
2014-03-03,29.93,30.09,29.7621,30.0,472500,13.3616036218218,13.4330321744276,13.2866482844311,13.3928536135868,1058400.27890842,0.0,1.0
2014-03-04,30.28,30.39,30.13,30.13,800100,13.5178535806469,13.5669607105634,13.450889312579,13.450889312579,1792224.47228494,0.0,1.0
2014-03-05,30.48,30.53,30.14,30.22,677700,13.6071392714042,13.6294606940935,13.4553535971169,13.4910678734198,1518048.40003437,0.0,1.0
2014-03-06,30.83,30.84,30.41,30.61,366400,13.7633892302294,13.7678535147672,13.5758892796392,13.6651749703964,820736.216279464,0.0,1.0
2014-03-07,30.89,31.03,30.775,31.01,542400,13.7901749374565,13.8526749209866,13.7388356652711,13.8437463519109,1214976.32016917,0.0,1.0
2014-03-10,30.94,31.03,30.79,30.85,468700,13.8124963601459,13.8526749209866,13.7455320920779,13.7723177993051,1049888.27666535,0.0,1.0
2014-03-11,30.97,31.155,30.835,31.02,590900,13.8258892137594,13.9084784777099,13.7656213724983,13.8482106364487,1323616.34879786,0.0,1.0
2014-03-12,31.05,31.13,30.71,30.75,860800,13.8616034900623,13.8973177663652,13.709817815775,13.7276749539265,1928192.50811508,0.0,1.0
2014-03-13,30.94,31.06,30.775,31.05,1217700,13.8124963601459,13.8660677746002,13.7388356652711,13.8616034900623,2727648.71878685,0.0,1.0
2014-03-14,31.08,31.15,30.78,30.78,655800,13.8749963436759,13.906246335441,13.7410678075401,13.7410678075401,1468992.38710719,0.0,1.0
2014-03-17,30.99,31.37,30.95,31.11,651400,13.8348177828352,14.0044605952739,13.8169606446837,13.8883891972895,1459136.38450994,0.0,1.0
2014-03-18,31.23,31.28,30.89,31.0,782700,13.9419606117439,13.9642820344332,13.7901749374565,13.839282067373,1753248.46201402,0.0,1.0
2014-03-19,30.95,31.26,30.9,31.18,391100,13.8169606446837,13.9553534653574,13.7946392219944,13.9196391890545,876064.230859442,0.0,1.0
2014-03-20,31.2,31.22,30.725,30.87,796000,13.9285677581303,13.937496327206,13.7165142425818,13.7812463683808,1783040.46986477,0.0,1.0
2014-03-21,30.99,31.53,30.93,31.46,1341000,13.8348177828352,14.0758891478797,13.808032075608,14.0446391561147,3003840.79156867,0.0,1.0
2014-03-24,30.77,31.29,30.77,31.2,530400,13.7366035230022,13.968746318971,13.7366035230022,13.9285677581303,1188096.31308578,0.0,1.0
2014-03-25,30.74,30.94,30.56,30.89,547400,13.7232106693886,13.8124963601459,13.6428535477071,13.7901749374565,1226176.32312058,0.0,1.0
2014-03-26,30.51,30.99,30.51,30.91,512300,13.6205321250178,13.8348177828352,13.6205321250178,13.7991035065323,1147552.30240166,0.0,1.0
2014-03-27,30.31,30.61,30.22,30.57,414700,13.5312464342605,13.6651749703964,13.4910678734198,13.6473178322449,928928.244790107,0.0,1.0
2014-03-28,30.45,30.72,30.33,30.35,365600,13.5937464177906,13.7142821003129,13.5401750033363,13.549103572412,818944.21580724,0.0,1.0
2014-03-31,30.76,30.79,30.53,30.56,454200,13.7321392384643,13.7455320920779,13.6294606940935,13.6428535477071,1017408.26810626,0.0,1.0
2014-04-01,31.05,31.05,30.552,30.66,621600,13.8616034900623,13.8616034900623,13.6392821200768,13.6874963930857,1392384.36691953,0.0,1.0
2014-04-02,31.15,31.25,31.0,31.17,485600,13.906246335441,13.9508891808196,13.839282067373,13.9151749045167,1087744.28664112,0.0,1.0
2014-04-03,30.96,31.29,30.855,31.24,470500,13.8214249292216,13.968746318971,13.774549941574,13.9464248962817,1053920.27772786,0.0,1.0
2014-04-04,30.53,31.2,30.46,31.07,434000,13.6294606940935,13.9285677581303,13.5982107023285,13.8705320591381,972160.256182555,0.0,1.0
2014-04-07,29.62,30.48,29.6,30.41,778400,13.223210801148,13.6071392714042,13.2142822320723,13.5758892796392,1743616.45947581,0.0,1.0
2014-04-08,29.57,29.76,29.45,29.59,769100,13.2008893784587,13.2857107846781,13.1473179640044,13.2098179475344,1722784.45398618,0.0,1.0
2014-04-09,29.98,30.0,29.42,29.65,536400,13.3839250445111,13.3928536135868,13.1339251103908,13.2366036547616,1201536.31662747,0.0,1.0
2014-04-10,29.29,30.0,29.23,29.93,962600,13.0758894113986,13.3928536135868,13.0491037041714,13.3616036218218,2156224.56820582,0.0,1.0
2014-04-11,29.01,29.23,28.815,29.23,1021800,12.9508894443384,13.0491037041714,12.8638358958501,13.0491037041714,2288832.60315055,0.0,1.0
2014-04-14,29.06,29.36,28.89,29.29,927300,12.9732108670277,13.1071394031636,12.8973180298841,13.0758894113986,2077152.54736886,0.0,1.0
2014-04-15,29.52,29.56,28.99,29.14,785000,13.1785679557694,13.1964250939209,12.9419608752627,13.0089251433306,1758400.46337167,0.0,1.0
2014-04-16,29.84,29.97,29.69,29.71,620800,13.321425060981,13.3794607599732,13.2544607929131,13.2633893619888,1390592.3664473,0.0,1.0
2014-04-17,30.11,30.22,29.64,29.75,1208900,13.4419607435033,13.4910678734198,13.2321393702238,13.2812465001402,2707936.71359237,0.0,1.0
2014-04-21,30.1,30.3,29.86,30.0,1203900,13.4374964589654,13.5267821497227,13.3303536300567,13.3928536135868,2696736.71064097,0.0,1.0
2014-04-22,28.91,29.59,28.69,29.31,2424000,12.9062465989598,13.2098179475344,12.8080323391268,13.0848179804743,5429761.43084451,0.0,1.0
2014-04-23,29.38,29.38,28.27,28.53,2791400,13.1160679722393,13.1160679722393,12.6205323885366,12.736603786521,6252737.64771427,0.0,1.0
2014-04-24,29.5,29.76,29.27,29.52,1474400,13.1696393866937,13.2857107846781,13.0669608423229,13.1785679557694,3302656.87031234,0.0,1.0
2014-04-25,29.59,29.63,29.26,29.33,834700,13.2098179475344,13.2276750856859,13.062496557785,13.09374654955,1869728.49270871,0.0,1.0
2014-04-28,29.56,29.86,29.3,29.69,1101500,13.1964250939209,13.3303536300567,13.0803536959364,13.2544607929131,2467360.65019604,0.0,1.0
2014-04-29,29.73,29.91,29.58,29.58,908700,13.2723179310645,13.352675052746,13.2053536629966,13.2053536629966,2035488.53638961,0.0,1.0
2014-04-30,29.78,29.87,29.44,29.59,798400,13.2946393537538,13.3348179145946,13.1428536794665,13.2098179475344,1788416.47128146,0.0,1.0
2014-05-01,29.79,29.99,29.595,29.81,585400,13.2991036382917,13.3883893290489,13.2120500898034,13.3080322073674,1311296.34555131,0.0,1.0
2014-05-02,29.66,29.81,29.47,29.72,761100,13.2857107846781,13.3529008257335,13.2006033993413,13.3125868011002,1699135.73807688,0.1,1.0
2014-05-05,29.68,29.78,29.22,29.52,670500,13.2946694568188,13.3394628175224,13.0886199975824,13.2230000796931,1496873.62026087,0.0,1.0
2014-05-06,29.22,29.5,29.2175,29.47,912000,13.0886199975824,13.2140414075524,13.0875001635648,13.2006033993413,2036016.02039957,0.0,1.0
2014-05-07,29.33,29.42,29.0,29.12,1732900,13.1378926943563,13.1782067189895,12.9900746040346,13.0438266368788,3868653.68612986,0.0,1.0
2014-05-08,29.53,29.81,29.29,29.29,1308300,13.2274794157635,13.3529008257335,13.1199753500749,13.1199753500749,2920745.35031662,0.0,1.0
2014-05-09,29.62,29.74,29.36,29.51,559100,13.2677934403967,13.321545473241,13.1513307025674,13.2185207436228,1248176.04934803,0.0,1.0
2014-05-12,30.1,30.2,29.612,29.73,580000,13.4828015717738,13.5275949324774,13.2642099715404,13.3170661371706,1294834.74981552,0.0,1.0
2014-05-13,30.05,30.2299,29.97,30.1,569300,13.460404891422,13.5409881473277,13.4245702028592,13.4828015717738,1270947.28115513,0.0,1.0
2014-05-14,29.9,30.12,29.81,30.12,559900,13.3932148503667,13.4917602439145,13.3529008257335,13.4917602439145,1249962.02831329,0.0,1.0
2014-05-15,29.77,29.81,29.34,29.77,763600,13.334983481452,13.3529008257335,13.1423720304267,13.334983481452,1704716.92234333,0.0,1.0
2014-05-16,29.58,29.85,29.53,29.71,1248500,13.2498760961152,13.3708181700149,13.2274794157635,13.3081074650299,2787243.42266324,0.0,1.0
2014-05-19,29.7,29.96,29.5,29.52,1226600,13.3036281289595,13.4200908667888,13.2140414075524,13.2230000796931,2738352.24848917,0.0,1.0
2014-05-20,29.39,29.74,29.235,29.61,679000,13.1647687107785,13.321545473241,13.0953390016879,13.2633141043263,1515849.64676678,0.0,1.0
2014-05-21,29.49,29.72,29.395,29.49,572900,13.209562071482,13.3125868011002,13.1670083788136,13.209562071482,1278984.18649881,0.0,1.0
2014-05-22,29.69,29.87,29.42,29.48,982000,13.2991487928892,13.3797768421556,13.1782067189895,13.2050827354117,2192289.17986006,0.0,1.0
2014-05-23,30.07,30.16,29.74,29.74,1099700,13.4693635635627,13.5096775881959,13.321545473241,13.321545473241,2455051.33512436,0.0,1.0
2014-05-27,30.24,30.43,30.0803,30.16,677100,13.5455122767588,13.6306196620956,13.4739772797152,13.5096775881959,1511607.94672429,0.0,1.0
2014-05-28,30.02,30.26,29.91,30.22,1272400,13.4469668832109,13.5544709488995,13.397694186437,13.5365536046181,2840599.54425047,0.0,1.0
2014-05-29,30.29,30.35,30.05,30.21,909500,13.5679089571106,13.5947849735327,13.460404891422,13.5320742685477,2030434.83613312,0.0,1.0
2014-05-30,30.19,30.39,30.115,30.27,637100,13.523115596407,13.6127023178141,13.4895205758793,13.5589502849699,1422308.99846115,0.0,1.0
2014-06-02,30.19,30.27,29.95,30.22,502500,13.523115596407,13.5589502849699,13.4156115307184,13.5365536046181,1121818.03755569,0.0,1.0
2014-06-03,30.11,30.19,29.985,30.13,569900,13.4872809078442,13.523115596407,13.4312892069647,13.4962395799849,1272286.76537907,0.0,1.0
2014-06-04,30.35,30.44,30.1,30.1,450700,13.5947849735327,13.6350989981659,13.4828015717738,13.4828015717738,1006175.89955492,0.0,1.0
2014-06-05,30.32,30.53,30.3,30.38,420900,13.5813469653217,13.6754130227991,13.5723882931809,13.6082229817438,939648.183098878,0.0,1.0
2014-06-06,30.77,30.8399,30.42,30.51,901800,13.7829170884877,13.8142276476195,13.6261403260252,13.6664543506584,2013244.78859247,0.0,1.0
2014-06-09,30.86,30.98,30.66,30.8,458200,13.8232311131209,13.8769831459652,13.7336443917138,13.7963550966988,1022919.45235426,0.0,1.0
2014-06-10,30.78,30.96,30.61,30.78,400900,13.7873964245581,13.8680244738245,13.711247711362,13.7873964245581,894998.70896731,0.0,1.0
2014-06-11,30.68,30.89,30.54,30.54,562400,13.7426030638545,13.836669121332,13.6798923588695,13.6798923588695,1255543.21257974,0.0,1.0
2014-06-12,30.67,30.73,30.44,30.68,738700,13.7381237277841,13.7649997442063,13.6350989981659,13.7426030638545,1649128.32704953,0.0,1.0
2014-06-13,30.57,30.86,30.4725,30.72,1117800,13.6933303670806,13.8232311131209,13.6496568403946,13.7605204081359,2495459.10921342,0.0,1.0
2014-06-16,30.51,30.61,30.39,30.51,620400,13.6664543506584,13.711247711362,13.6127023178141,13.6664543506584,1385026.68756129,0.0,1.0
2014-06-17,30.76,30.95,30.36,30.36,704800,13.7784377524173,13.8635451377541,13.5992643096031,13.5992643096031,1573447.46839652,0.0,1.0
2014-06-18,30.82,30.88,30.69,30.77,434800,13.8053137688395,13.8321897852616,13.7470823999248,13.7829170884877,970679.567620322,0.0,1.0
2014-06-19,30.7,30.86,30.57,30.84,457000,13.7515617359952,13.8232311131209,13.6933303670806,13.8142724409802,1020240.48390637,0.0,1.0
2014-06-20,30.54,30.87,30.52,30.62,800200,13.6798923588695,13.8277104491913,13.6709336867288,13.7157270474324,1786425.4600041,0.0,1.0
2014-06-23,30.63,30.76,30.46,30.6,376000,13.7202063835027,13.7784377524173,13.6440576703066,13.7067683752916,839410.113673509,0.0,1.0
2014-06-24,30.46,30.66,30.44,30.54,455000,13.6440576703066,13.7336443917138,13.6350989981659,13.6798923588695,1015775.53649321,0.0,1.0
2014-06-25,30.64,30.65,30.39,30.39,437800,13.7246857195731,13.7291650556434,13.6127023178141,13.6127023178141,977376.988740056,0.0,1.0
2014-06-26,30.45,30.63,30.33,30.57,459600,13.6395783342363,13.7202063835027,13.585826301392,13.6933303670806,1026044.91554347,0.0,1.0
2014-06-27,30.48,30.6,30.31,30.37,988200,13.6530163424474,13.7067683752916,13.5768676292513,13.6037436456734,2206130.51684085,0.0,1.0
2014-06-30,30.71,30.74,30.38,30.47,954400,13.7560410720656,13.7694790802766,13.6082229817438,13.648537006377,2130672.90555849,0.0,1.0
2014-07-01,31.0,31.18,30.73,30.82,877800,13.8859418181059,13.9665698673723,13.7649997442063,13.8053137688395,1959665.41963459,0.0,1.0
2014-07-02,30.65,31.12,30.65,30.98,290500,13.7291650556434,13.9396938509502,13.7291650556434,13.8769831459652,648533.611761049,0.0,1.0
2014-07-03,30.77,30.93,30.7,30.7,160400,13.7829170884877,13.8545864656134,13.7515617359952,13.7515617359952,358088.782535188,0.0,1.0
2014-07-07,30.61,30.8,30.49,30.77,555700,13.711247711362,13.7963550966988,13.6574956785177,13.7829170884877,1240585.63874566,0.0,1.0
2014-07-08,30.56,30.63,30.46,30.55,397700,13.6888510310102,13.7202063835027,13.6440576703066,13.6843716949399,887854.793106262,0.0,1.0
2014-07-09,30.53,30.76,30.47,30.59,477800,13.6754130227991,13.7784377524173,13.648537006377,13.7022890392213,1066675.9370032,0.0,1.0
2014-07-10,30.27,30.33,30.1,30.19,640700,13.5589502849699,13.585826301392,13.4828015717738,13.523115596407,1430345.90380483,0.0,1.0
2014-07-11,30.28,30.61,30.02,30.17,459600,13.5634296210402,13.711247711362,13.4469668832109,13.5141569242663,1026044.91554347,0.0,1.0
2014-07-14,30.41,30.57,30.26,30.42,438800,13.6216609899549,13.6933303670806,13.5544709488995,13.6261403260252,979609.462446634,0.0,1.0
2014-07-15,30.42,30.64,30.28,30.4,384300,13.6261403260252,13.7246857195731,13.5634296210402,13.6171816538845,857939.645438111,0.0,1.0
2014-07-16,30.53,30.7,30.33,30.5,808000,13.6754130227991,13.7515617359952,13.585826301392,13.6619750145881,1803838.75491542,0.0,1.0
2014-07-17,30.35,30.7,30.32,30.44,475500,13.5947849735327,13.7515617359952,13.5813469653217,13.6350989981659,1061541.24747807,0.0,1.0
2014-07-18,30.37,30.42,30.18,30.34,938800,13.6037436456734,13.6261403260252,13.5186362603367,13.5903056374624,2095846.31573588,0.0,1.0
2014-07-21,30.22,30.46,30.21,30.32,1104700,13.5365536046181,13.6440576703066,13.5320742685477,13.5813469653217,2466213.70365724,0.0,1.0
2014-07-22,31.57,31.87,30.97,31.25,2139700,14.1412639741162,14.2756440562269,13.8725038098948,13.9979252198648,4776823.98996599,0.0,1.0
2014-07-23,31.55,31.75,30.29,30.29,1222100,14.1323053019755,14.2218920233827,13.5679089571106,13.5679089571106,2728306.11680957,0.0,1.0
2014-07-24,31.72,31.8,31.46,31.62,1266000,14.2084540151716,14.2442887037344,14.0919912773423,14.163660654468,2826311.71252835,0.0,1.0
2014-07-25,31.62,31.78,31.495,31.65,1563300,14.163660654468,14.2353300315937,14.1076689535886,14.1770986626791,3490026.14549414,0.0,1.0
2014-07-28,31.6,31.7,31.37,31.59,702400,14.1547019823273,14.1994953430309,14.0516772527091,14.150222646257,1568089.53150073,0.0,1.0
2014-07-29,31.13,31.638,31.1,31.55,900800,13.9441731870205,14.1717234593947,13.9307351788095,14.1323053019755,2011012.3148859,0.0,1.0
2014-07-30,31.17,31.41,31.09,31.3,648000,13.962090531302,14.0695945969905,13.9262558427391,14.0203219002166,1446642.96186285,0.0,1.0
2014-07-31,30.78,31.09,30.57,30.99,1097800,13.7873964245581,13.9262558427391,13.6933303670806,13.8814624820356,2450809.63508185,0.0,1.0
2014-08-01,30.54,30.81,30.28,30.73,1124200,13.6798923588695,13.8008344327691,13.5634296210402,13.7649997442063,2509746.94093553,0.0,1.0
2014-08-04,30.59,30.67,30.37,30.58,788200,13.7022890392213,13.7381237277841,13.6037436456734,13.6978097031509,1759635.77552515,0.0,1.0
2014-08-05,30.31,30.68,30.26,30.55,844700,13.5768676292513,13.7426030638545,13.5544709488995,13.6843716949399,1885770.53994684,0.0,1.0
2014-08-06,30.49,30.59,30.11,30.14,415200,13.7022890392213,13.7472293115703,13.5315160042949,13.5449980859997,923892.932324206,0.1,1.0
2014-08-07,30.4,30.67,30.3,30.56,424400,13.6618427941071,13.7831815294495,13.6169025217581,13.7337472298656,944364.54835837,0.0,1.0
2014-08-08,30.61,30.75,30.32,30.38,420000,13.7562173660401,13.8191337473288,13.6258905762279,13.6528547396373,934573.775472466,0.0,1.0
2014-08-11,30.7,30.755,30.51,30.66,537000,13.7966636111543,13.8213807609462,13.7112770936911,13.7786875022146,1194919.32721122,0.0,1.0
2014-08-12,30.88,30.98,30.63,30.63,578400,13.8775561013825,13.9224963737316,13.7652054205099,13.7652054205099,1287041.59936494,0.0,1.0
2014-08-13,31.17,31.22,30.94,30.94,252700,14.0078828911947,14.0303530273692,13.9045202647919,13.9045202647919,562301.888242601,0.0,1.0
2014-08-14,31.32,31.43,31.2,31.21,413800,14.0752932997183,14.1247275993022,14.0213649728994,14.0258590001343,920777.686405965,0.0,1.0
2014-08-15,31.45,31.54,31.17,31.48,671900,14.133715653772,14.1741618988862,14.0078828911947,14.1471977354767,1495095.52319036,0.0,1.0
2014-08-18,31.73,31.83,31.59,31.66,518900,14.2595484163493,14.3044886886984,14.1966320350607,14.228090225705,1154643.64783967,0.0,1.0
2014-08-19,31.85,31.87,31.642,31.74,367900,14.3134767431682,14.322464797638,14.2200009766822,14.2640424435842,818642.12380076,0.0,1.0
2014-08-20,31.89,31.97,31.77,31.86,520300,14.3314528521078,14.367405069987,14.2775245252889,14.3179707704031,1157758.89375791,0.0,1.0
2014-08-21,32.23,32.25,31.84,31.92,480200,14.4842497780945,14.4932378325643,14.3089827159333,14.3449349338125,1068529.34995685,0.0,1.0
2014-08-22,32.23,32.3,32.12,32.21,459000,14.4842497780945,14.5157079687388,14.4348154785106,14.4752617236247,1021355.62605205,0.0,1.0
2014-08-25,32.37,32.37,32.18,32.3,637400,14.5471661593832,14.5471661593832,14.46177964192,14.5157079687388,1418326.96306226,0.0,1.0
2014-08-26,32.53,32.59,32.43,32.44,439900,14.6190705951416,14.6460347585511,14.5741303227926,14.5786243500275,978854.771024614,0.0,1.0
2014-08-27,32.56,32.6,32.404,32.52,325300,14.6325526768463,14.650528785786,14.5624458519818,14.6145765679067,723849.640859985,0.0,1.0
2014-08-28,32.51,32.6134,32.39,32.53,353100,14.6100825406718,14.6565507822807,14.556154213853,14.6190705951416,785709.524093637,0.0,1.0
2014-08-29,32.62,32.66,32.27,32.6,330700,14.6595168402558,14.6774929491954,14.5022258870341,14.650528785786,735865.589401769,0.0,1.0
2014-09-02,32.85,33.455,32.65,32.7,753200,14.7628794666585,15.0347681143702,14.6729989219605,14.695469058135,1676002.30401396,0.0,1.0
2014-09-03,32.94,33.21,32.9,33.1,516600,14.8033257117727,14.9246644471151,14.7853496028331,14.8752301475311,1149525.74383113,0.0,1.0
2014-09-04,32.97,33.03,32.85,32.9,480300,14.8168077934774,14.8437719568868,14.7628794666585,14.7853496028331,1068751.86752244,0.0,1.0
2014-09-05,32.87,33.02,32.77,32.9,286700,14.7718675211284,14.8392779296519,14.7269272487793,14.7853496028331,637957.860542749,0.0,1.0
2014-09-08,32.92,32.99,32.68,32.88,521800,14.7943376573029,14.8257958479472,14.6864810036652,14.7763615483633,1161096.65724174,0.0,1.0
2014-09-09,32.64,33.03,32.61,33.03,586900,14.6685048947256,14.8437719568868,14.6550228130209,14.8437719568868,1305955.59243997,0.0,1.0
2014-09-10,32.65,32.81,32.54,32.62,398800,14.6729989219605,14.7449033577189,14.6235646223765,14.6595168402558,887400.051567662,0.0,1.0
2014-09-11,32.71,32.79,32.5,32.52,403000,14.6999630853699,14.7359153032491,14.6055885134369,14.6145765679067,896745.789322388,0.0,1.0
2014-09-12,32.89,33.02,32.63,32.73,884600,14.7808555755982,14.8392779296519,14.6640108674907,14.7089511398397,1968390.38519748,0.0,1.0
2014-09-15,32.86,33.09,32.77,32.84,480500,14.7673734938934,14.8707361202962,14.7269272487793,14.7583854394236,1069196.90265362,0.0,1.0
2014-09-16,32.79,33.03,32.71,32.81,759200,14.7359153032491,14.8437719568868,14.6999630853699,14.7449033577189,1689353.35794928,0.0,1.0
2014-09-17,32.91,33.03,32.7787,32.85,551800,14.789843630068,14.8437719568868,14.7308370524737,14.7628794666585,1227851.92691834,0.0,1.0
2014-09-18,33.14,33.2,32.86,33.04,458600,14.8932062564708,14.9201704198802,14.7673734938934,14.8482659841217,1020465.55578969,0.0,1.0
2014-09-19,32.84,33.36,32.83,33.15,1033800,14.7583854394236,14.9920748556386,14.7538914121887,14.8977002837057,2300386.5930558,0.0,1.0
2014-09-22,32.63,32.84,32.49,32.84,540075,14.6640108674907,14.7583854394236,14.601094486202,14.7583854394236,1201761.74235307,0.0,1.0
2014-09-23,32.38,32.76,32.37,32.61,1091049,14.5516601866181,14.7224332215444,14.5471661593832,14.6550228130209,2427775.67417966,0.0,1.0
2014-09-24,32.63,32.68,32.29,32.35,825086,14.6640108674907,14.6864810036652,14.5112139415039,14.5381781049134,1835961.28121303,0.0,1.0
2014-09-25,32.2,32.63,32.14,32.63,707454,14.4707676963898,14.6640108674907,14.4438035329804,14.6640108674907,1574209.41845976,0.0,1.0
2014-09-26,32.53,32.64,32.15,32.23,572667,14.6190705951416,14.6685048947256,14.4482975602153,14.4842497780945,1274284.66732974,0.0,1.0
2014-09-29,32.49,32.57,32.11,32.22,510702,14.601094486202,14.6370467040812,14.4303214512757,14.4797557508596,1136401.65781271,0.0,1.0
2014-09-30,32.15,32.6,32.07,32.45,2043456,14.4482975602153,14.650528785786,14.4123453423361,14.5831183772624,4547048.54507585,0.0,1.0
2014-10-01,32.0,32.33,31.96,32.15,990706,14.3808871516917,14.5291900504436,14.3629110427521,14.4482975602153,2204494.87334101,0.0,1.0
2014-10-02,32.14,32.33,31.8,31.93,845394,14.4438035329804,14.5291900504436,14.2910066069937,14.3494289610474,1881150.14843278,0.0,1.0
2014-10-03,32.29,32.5,32.27,32.42,724173,14.5112139415039,14.6055885134369,14.5022258870341,14.5696362955577,1611412.13025053,0.0,1.0
2014-10-06,32.22,32.45,32.0851,32.35,557040,14.4797557508596,14.5831183772624,14.4191313234608,14.5381781049134,1239511.8473552,0.0,1.0
2014-10-07,31.94,32.22,31.84,32.03,1272892,14.3539229882823,14.4797557508596,14.3089827159333,14.3943692333964,2832408.29097309,0.0,1.0
2014-10-08,32.18,32.22,31.81,31.91,1008254,14.46177964192,14.4797557508596,14.2955006342286,14.3404409065776,2243542.25575051,0.0,1.0
2014-10-09,31.87,32.32,31.7993,32.13,867041,14.322464797638,14.5246960232087,14.2906920250872,14.4393095057455,1929318.52585576,0.0,1.0
2014-10-10,31.47,32.09,31.47,31.92,498557,14.1427037082418,14.4213333968059,14.1427037082418,14.3449349338125,1109376.89947197,0.0,1.0
2014-10-13,31.41,31.79,31.34,31.46,744636,14.1157395448324,14.2865125797588,14.0842813541881,14.1382096810069,1656945.89969694,0.0,1.0
2014-10-14,31.58,31.75,31.44,31.44,552560,14.1921380078258,14.2685364708191,14.1292216265371,14.1292216265371,1229543.06041682,0.0,1.0
2014-10-15,31.58,31.75,30.96,31.1,890788,14.1921380078258,14.2685364708191,13.9135083192618,13.9764247005504,1982159.77215611,0.0,1.0
2014-10-16,31.55,31.64,31.005,31.1,874200,14.1786559261211,14.2191021712352,13.9337314418188,13.9764247005504,1945248.55837625,0.0,1.0
2014-10-17,32.06,32.14,31.58,31.92,969957,14.4078513151012,14.4438035329804,14.1921380078258,14.3449349338125,2158324.70365701,0.0,1.0
2014-10-20,32.3,32.35,31.89,31.91,880345,14.5157079687388,14.5381781049134,14.3314528521078,14.3404409065776,1958922.26278169,0.0,1.0
2014-10-21,31.76,31.98,31.36,31.69,1731120,14.273030498054,14.3718990972219,14.0932694086579,14.2415723074097,3852046.08141881,0.0,1.0
2014-10-22,31.22,31.72,31.16,31.65,1029864,14.0303530273692,14.2550543891144,14.0033888639598,14.2235961984701,2291628.30167423,0.0,1.0
2014-10-23,31.26,31.59,31.21,31.59,1032044,14.0483291363089,14.1966320350607,14.0258590001343,14.1966320350607,2296479.18460405,0.0,1.0
2014-10-24,31.48,31.53,31.18,31.32,681997,14.1471977354767,14.1696678716513,14.0123769184296,14.0752932997183,1517563.12178785,0.0,1.0
2014-10-27,31.56,31.64,31.29,31.35,952620,14.183149953356,14.2191021712352,14.0618112180136,14.088775381423,2119746.8333109,0.0,1.0
2014-10-28,31.89,31.92,31.53,31.66,894225,14.3314528521078,14.3449349338125,14.1696678716513,14.228090225705,1989807.70088539,0.0,1.0
2014-10-29,31.58,31.84,31.45,31.77,995065,14.2415723074097,14.3588240110173,14.1829464556059,14.3272562446614,2206508.66503346,0.11,1.0
2014-10-30,31.59,31.7,31.45,31.51,701401,14.2460819883177,14.2956884783055,14.1829464556059,14.2100045410538,1555322.90268789,0.0,1.0
2014-10-31,31.86,31.99,31.78,31.94,750635,14.3678433728332,14.426469224637,14.3317659255694,14.4039208200971,1664496.92409781,0.0,1.0
2014-11-03,31.89,31.9706,31.72,31.82,823714,14.3813724155572,14.4177204436755,14.3047078401215,14.3498046492013,1826546.0834311,0.0,1.0
2014-11-04,31.84,31.98,31.705,31.9,662798,14.3588240110173,14.421959543729,14.2979433187595,14.3858820964652,1469722.61125337,0.0,1.0
2014-11-05,31.91,32.0,31.81,31.95,605894,14.3903917773732,14.430978905545,14.3452949682933,14.4084305010051,1343540.73461711,0.0,1.0
2014-11-06,32.02,32.02,31.83,31.95,630785,14.439998267361,14.439998267361,14.3543143301093,14.4084305010051,1398735.32711242,0.0,1.0
2014-11-07,32.3,32.38,31.98,32.04,442648,14.5662693327845,14.6023467800483,14.421959543729,14.4490176291769,981550.599769589,0.0,1.0
2014-11-10,32.5,32.58,32.2201,32.28,821200,14.6564629509441,14.692540398208,14.5302369823297,14.5572499709685,1820971.40963201,0.0,1.0
2014-11-11,32.49,32.74,32.31,32.52,393345,14.6519532700362,14.7646952927357,14.5707790136925,14.6654823127601,872223.574186189,0.0,1.0
2014-11-12,32.03,32.38,32.01,32.34,514379,14.4445079482689,14.6023467800483,14.435488586453,14.5843080564164,1140610.63409048,0.0,1.0
2014-11-13,31.9,32.25,31.83,32.01,616882,14.3858820964652,14.5437209282446,14.3543143301093,14.435488586453,1367906.0948814,0.0,1.0
2014-11-14,31.99,32.11,31.87,31.87,580190,14.426469224637,14.4805853955328,14.3723530537412,14.3723530537412,1286543.35381685,0.0,1.0
2014-11-17,31.87,32.015,31.78,31.89,317108,14.3723530537412,14.437743426907,14.3317659255694,14.3813724155572,703171.702101299,0.0,1.0
2014-11-18,31.84,31.985,31.71,31.83,422336,14.3588240110173,14.424214384183,14.3001981592135,14.3543143301093,936509.719018925,0.0,1.0
2014-11-19,31.77,31.87,31.54,31.79,294743,14.3272562446614,14.3723530537412,14.2235335837778,14.3362756064774,653578.392826553,0.0,1.0
2014-11-20,31.92,31.92,31.58,31.58,399012,14.3949014582811,14.3949014582811,14.2415723074097,14.2415723074097,884789.873477944,0.0,1.0
2014-11-21,32.01,32.21,31.91,32.03,402028,14.435488586453,14.5256822046126,14.3903917773732,14.4445079482689,891477.70807542,0.0,1.0
2014-11-24,32.28,32.3,32.05,32.1,389199,14.5572499709685,14.5662693327845,14.4535273100849,14.4760757146248,863030.019066448,0.0,1.0
2014-11-25,32.29,32.42,32.26,32.27,346959,14.5617596518765,14.6203855036803,14.5482306091526,14.5527402900605,769364.855473101,0.0,1.0
2014-11-26,32.37,32.38,32.19,32.33,259384,14.5978370991404,14.6023467800483,14.5166628427967,14.5797983755084,575171.514997548,0.0,1.0
2014-11-28,32.2,32.58,32.18,32.39,182761,14.5211725237047,14.692540398208,14.5121531618887,14.6068564609563,405263.706521863,0.0,1.0
2014-12-01,31.84,32.252,31.83,32.16,505854,14.3588240110173,14.5446228644262,14.3543143301093,14.5031338000727,1121706.85758401,0.0,1.0
2014-12-02,32.21,32.26,31.81,31.81,400487,14.5256822046126,14.5482306091526,14.3452949682933,14.3452949682933,888060.614867626,0.0,1.0
2014-12-03,32.67,32.72,32.05,32.18,451119,14.7331275263798,14.7556759309198,14.4535273100849,14.5121531618887,1000334.63387942,0.0,1.0
2014-12-04,32.7,32.89,32.58,32.65,541743,14.7466565691038,14.8323405063555,14.692540398208,14.7241081645639,1201288.98486151,0.0,1.0
2014-12-05,32.8,32.935,32.6,32.77,601611,14.7917533781836,14.8526340704414,14.701559760024,14.7782243354597,1334043.38860219,0.0,1.0
2014-12-08,32.93,33.17,32.68,32.8,636262,14.8503792299874,14.958611571779,14.7376372072878,14.7917533781836,1410880.31056415,0.0,1.0
2014-12-09,32.79,32.87,32.37,32.68,791255,14.7872436972756,14.8233211445395,14.5978370991404,14.7376372072878,1754569.81579198,0.0,1.0
2014-12-10,32.44,32.78,32.34,32.74,651257,14.6294048654962,14.7827340163677,14.5843080564164,14.7646952927357,1444131.00014943,0.0,1.0
2014-12-11,32.44,32.66,32.36,32.61,557712,14.6294048654962,14.7286178454719,14.5933274182324,14.7060694409319,1236699.47248988,0.0,1.0
2014-12-12,31.92,32.25,31.91,32.05,475427,14.3949014582811,14.5437209282446,14.3903917773732,14.4535273100849,1054236.45198139,0.0,1.0
2014-12-15,31.69,32.09,31.53,32.09,605941,14.2911787973975,14.4715660337168,14.2190239028698,14.4715660337168,1343644.95485123,0.0,1.0
2014-12-16,31.49,31.86,31.355,31.6,553383,14.2009851792379,14.3678433728332,14.1401044869801,14.2505916692257,1227100.12369263,0.0,1.0
2014-12-17,32.32,32.32,31.46,31.62,637721,14.5752886946004,14.5752886946004,14.1874561365139,14.2596110310417,1414115.5727252,0.0,1.0
2014-12-18,32.49,32.72,32.33,32.7,696988,14.6519532700362,14.7556759309198,14.5797983755084,14.7466565691038,1545537.28794032,0.0,1.0
2014-12-19,32.43,32.61,32.29,32.47,635408,14.6248951845883,14.7060694409319,14.5617596518765,14.6429339082202,1408986.60673581,0.0,1.0
2014-12-22,32.61,32.71,32.39,32.43,268347,14.7060694409319,14.7511662500118,14.6068564609563,14.6248951845883,595046.535387873,0.0,1.0
2014-12-23,32.78,32.96,32.65,32.81,281312,14.7827340163677,14.8639082727113,14.7241081645639,14.7962630590916,623795.79784023,0.0,1.0
2014-12-24,32.76,33.0,32.66,32.74,192558,14.7737146545517,14.8819469963433,14.7286178454719,14.7646952927357,426988.081704724,0.0,1.0
2014-12-26,32.62,32.99,32.565,32.82,308296,14.7105791218399,14.8774373154353,14.685775876846,14.8007727399996,683631.51693121,0.0,1.0
2014-12-29,33.16,33.21,32.54,32.55,555899,14.954101890871,14.9766502954109,14.6745016745761,14.6790113554841,1232679.2323953,0.0,1.0
2014-12-30,33.26,33.4,33.01,33.01,397575,14.9991986999508,15.0623342326626,14.8864566772513,14.8864566772513,881603.395256266,0.0,1.0
2014-12-31,32.91,33.34,32.89,33.25,481361,14.8413598681714,15.0352761472147,14.8323405063555,14.9946890190429,1067394.81090097,0.0,1.0
2015-01-02,32.56,33.07,32.31,33.07,418481,14.683521036392,14.9135147626992,14.5707790136925,14.9135147626992,927961.442369962,0.0,1.0
2015-01-05,32.14,32.35,31.94,32.35,671786,14.4941144382568,14.5888177373244,14.4039208200971,14.5888177373244,1489653.06793843,0.0,1.0
2015-01-06,31.98,32.38,31.69,32.12,573249,14.421959543729,14.6023467800483,14.2911787973975,14.4850950764408,1271152.02094513,0.0,1.0
2015-01-07,32.27,32.29,31.82,32.16,443528,14.5527402900605,14.5617596518765,14.3498046492013,14.5031338000727,983501.957344454,0.0,1.0
2015-01-08,32.89,33.02,32.34,32.46,624185,14.8323405063555,14.8909663581592,14.5843080564164,14.6384242273122,1384100.14530096,0.0,1.0
2015-01-09,32.47,32.93,32.45,32.88,428608,14.6429339082202,14.8503792299874,14.6339145464042,14.8278308254475,950417.576643392,0.0,1.0
2015-01-12,32.13,32.59,32.0,32.33,437948,14.4896047573488,14.697050079116,14.430978905545,14.5797983755084,971128.576358397,0.0,1.0
2015-01-13,32.03,32.695,31.8,32.32,690767,14.4445079482689,14.7444017286498,14.3407852873853,14.5752886946004,1531742.52035713,0.0,1.0
2015-01-14,31.82,31.97,31.46,31.69,609312,14.3498046492013,14.417449862821,14.1874561365139,14.2911787973975,1351119.98483402,0.0,1.0
2015-01-15,31.7,32.03,31.57,31.83,522496,14.2956884783055,14.4445079482689,14.2370626265017,14.3543143301093,1158609.69026679,0.0,1.0
2015-01-16,31.83,32.02,31.61,31.62,789744,14.3543143301093,14.439998267361,14.2551013501337,14.2596110310417,1751219.24613787,0.0,1.0
2015-01-20,31.63,32.25,31.41,31.87,761973,14.2641207119496,14.5437209282446,14.164907731974,14.3723530537412,1689638.39248847,0.0,1.0
2015-01-21,31.62,31.83,31.25,31.56,489122,14.2596110310417,14.3543143301093,14.0927528374463,14.2325529455938,1084604.45424016,0.0,1.0
2015-01-22,32.18,32.22,31.57,31.84,652270,14.5121531618887,14.5301918855206,14.2370626265017,14.3588240110173,1446377.27881231,0.0,1.0
2015-01-23,31.75,32.27,31.74,32.25,538144,14.3182368828454,14.5527402900605,14.3137272019374,14.5437209282446,1193308.37587069,0.0,1.0
2015-01-26,31.83,31.96,31.7,31.79,817187,14.3543143301093,14.4129401819131,14.2956884783055,14.3362756064774,1812072.77560028,0.0,1.0
2015-01-27,31.49,32.53,31.21,31.91,1675074,14.2009851792379,14.6699919936681,14.0747141138144,14.3903917773732,3714395.83903789,0.0,1.0
2015-01-28,31.07,31.91,30.935,31.78,1160705,14.0115785811026,14.3903917773732,13.9506978888448,14.3317659255694,2573807.37946531,0.0,1.0
2015-01-29,30.94,31.19,30.78,31.07,764385,13.9529527292988,14.0656947519984,13.8807978347711,14.0115785811026,1694986.88620502,0.0,1.0
2015-01-30,30.85,31.01,30.47,30.67,1832680,13.912365601127,13.9845204956547,13.7409977266236,13.8311913447833,4063879.54579198,0.0,1.0
2015-02-02,31.47,31.49,30.61,30.8,1234250,14.2415723074097,14.2506231954348,13.8523841223327,13.9383675585707,2727356.68938683,0.11,1.0
2015-02-03,31.96,32.0,31.52,31.57,721880,14.4633190640233,14.4814208400734,14.2641995274723,14.286826747535,1595158.39330327,0.0,1.0
2015-02-04,32.08,32.29,31.89,31.89,508300,14.5176243921736,14.6126587164366,14.4316409559357,14.4316409559357,1123204.70343555,0.0,1.0
2015-02-05,32.42,32.5,32.05,32.11,410862,14.6714894885994,14.7076930406996,14.5040480601361,14.5312007242112,907893.234040792,0.0,1.0
2015-02-06,32.11,32.58,32.03,32.51,734669,14.5312007242112,14.7438965927998,14.494997172111,14.7122184847121,1623418.60371491,0.0,1.0
2015-02-09,31.96,32.05,31.6982,31.98,797999,14.4633190640233,14.5040480601361,14.3448429397755,14.4723699520484,1763360.67310026,0.0,1.0
2015-02-10,32.22,32.285,31.94,32.09,415732,14.5809806083489,14.6103959944303,14.4542681759983,14.5221498361861,918654.609027478,0.0,1.0
2015-02-11,32.47,32.54,32.12,32.21,466551,14.694116708662,14.7257948167497,14.5357261682237,14.5764551643364,1030950.77236387,0.0,1.0
2015-02-12,32.81,32.82,32.51,32.6,453003,14.8479818050878,14.8525072491003,14.7122184847121,14.7529474808248,1001013.37845841,0.0,1.0
2015-02-13,33.01,33.01,32.67,32.79,406498,14.9384906853383,14.9384906853383,14.7846255889125,14.8389309170628,898249.981383318,0.0,1.0
2015-02-17,33.08,33.18,32.51,33.02,653038,14.9701687934259,15.0154232335511,14.7122184847121,14.9430161293508,1443036.30360445,0.0,1.0
2015-02-18,33.08,33.13,32.94,32.98,390144,14.9701687934259,14.9927960134885,14.9068125772506,14.9249143533007,862112.090924961,0.0,1.0
2015-02-19,33.1,33.15,32.91,32.94,293875,14.979219681451,15.0018469015136,14.893236245213,14.9068125772506,649383.793472595,0.0,1.0
2015-02-20,33.09,33.13,32.48,32.96,512763,14.9746942374384,14.9927960134885,14.6986421526745,14.9158634652756,1133066.71915743,0.0,1.0
2015-02-23,32.65,33.06,32.5,33.02,524996,14.7755747008874,14.9611179054009,14.7076930406996,14.9430161293508,1160098.32084369,0.0,1.0
2015-02-24,32.58,32.79,32.52,32.62,387277,14.7438965927998,14.8389309170628,14.7167439287246,14.7619983688499,855776.800968732,0.0,1.0
2015-02-25,32.42,32.59,32.26,32.59,495123,14.6714894885994,14.7484220368123,14.599082384399,14.7484220368123,1094087.11858965,0.0,1.0
2015-02-26,32.36,32.43,31.95,32.38,463709,14.6443368245243,14.6760149326119,14.4587936200108,14.6533877125493,1024670.72560573,0.0,1.0
2015-02-27,32.14,32.34,32.0503,32.3,462586,14.5447770562488,14.6352859364992,14.5041838234564,14.6171841604491,1022189.20114781,0.0,1.0
2015-03-02,32.01,32.11,31.8406,31.98,751876,14.485946284086,14.5312007242112,14.4092852625138,14.4723699520484,1661441.39209188,0.0,1.0
2015-03-03,31.92,32.11,31.79,31.94,385089,14.4452172879733,14.5312007242112,14.3863865158105,14.4542681759983,850941.916272455,0.0,1.0
2015-03-04,31.75,31.89,31.57,31.89,403629,14.3682847397604,14.4316409559357,14.286826747535,14.4316409559357,891910.271971246,0.0,1.0
2015-03-05,31.86,31.92,31.54,31.79,533870,14.4180646238981,14.4452172879733,14.2732504154974,14.3863865158105,1179707.44643544,0.0,1.0
2015-03-06,31.84,32.254,31.725,31.93,1225286,14.4090137358731,14.5963671179915,14.3569711297291,14.4497427319858,2707548.68828196,0.0,1.0
2015-03-09,31.91,32.08,31.825,31.95,487950,14.4406918439607,14.5176243921736,14.4022255698543,14.4587936200108,1078236.7401955,0.0,1.0
2015-03-10,31.78,31.95,31.5,31.64,834577,14.3818610717979,14.4587936200108,14.2551486394473,14.3185048556226,1844188.10108032,0.0,1.0
2015-03-11,32.15,32.18,31.7,31.79,580830,14.5493025002613,14.5628788322988,14.3456575196977,14.3863865158105,1283476.26971565,0.0,1.0
2015-03-12,32.61,32.66,32.21,32.3,624409,14.7574729248373,14.7801001449,14.5764551643364,14.6171841604491,1379774.00288705,0.0,1.0
2015-03-13,32.38,32.61,32.143,32.61,579358,14.6533877125493,14.7574729248373,14.5461346894525,14.7574729248373,1280223.55021249,0.0,1.0
2015-03-16,32.96,33.1,32.41,32.41,453741,14.9158634652756,14.979219681451,14.6669640445869,14.6669640445869,1002644.15766584,0.0,1.0
2015-03-17,33.04,33.09,32.8,32.82,507192,14.9520670173758,14.9746942374384,14.8434563610753,14.8525072491003,1120756.32489648,0.0,1.0
2015-03-18,32.78,33.05,32.67,32.95,860748,14.8344054730502,14.9565924613883,14.7846255889125,14.9113380212631,1902018.89056215,0.0,1.0
2015-03-19,32.83,32.85,32.6,32.78,511402,14.8570326931128,14.8660835811379,14.7529474808248,14.8344054730502,1130059.27945376,0.0,1.0
2015-03-20,33.13,33.17,32.65,32.91,1380816,14.9927960134885,15.0108977895386,14.7755747008874,14.893236245213,3051227.6721996,0.0,1.0
2015-03-23,33.01,33.33,33.0,33.15,478105,14.9384906853383,15.083304893739,14.9339652413257,15.0018469015136,1056481.96879018,0.0,1.0
2015-03-24,33.0,33.27,32.921,33.05,502820,14.9339652413257,15.0561522296639,14.8982142336268,14.9565924613883,1111095.39441562,0.0,1.0
2015-03-25,32.61,33.05,32.5,32.99,717643,14.7574729248373,14.9565924613883,14.7076930406996,14.9294397973132,1585795.77609207,0.0,1.0
2015-03-26,32.55,32.67,32.295,32.54,462664,14.7303202607622,14.7846255889125,14.6149214384429,14.7257948167497,1022361.55992584,0.0,1.0
2015-03-27,32.76,32.82,32.47,32.56,376396,14.8253545850252,14.8525072491003,14.694116708662,14.7348457047747,831732.751434831,0.0,1.0
2015-03-30,33.25,33.34,32.84,32.91,569617,15.0471013416388,15.0878303377515,14.8615581371254,14.893236245213,1258698.5905112,0.0,1.0
2015-03-31,33.11,33.16,32.93,33.1,634376,14.9837451254635,15.0063723455261,14.9022871332381,14.979219681451,1401798.36109901,0.0,1.0
2015-04-01,33.01,33.19,32.79,33.11,426529,14.9384906853383,15.0199486775637,14.8389309170628,14.9837451254635,942513.041415813,0.0,1.0
2015-04-02,33.13,33.17,32.9,33.02,537749,14.9927960134885,15.0108977895386,14.8887108012005,14.9430161293508,1188278.98105009,0.0,1.0
2015-04-06,33.23,33.32,32.84,32.88,715153,15.0380504536138,15.0787794497265,14.8615581371254,14.8796599131755,1580293.55356293,0.0,1.0
2015-04-07,33.1,33.377,33.06,33.26,374946,14.979219681451,15.1045744805978,14.9611179054009,15.0516267856513,828528.645945982,0.0,1.0
2015-04-08,33.13,33.35,33.06,33.11,474474,14.9927960134885,15.092355781764,14.9611179054009,14.9837451254635,1048458.44670053,0.0,1.0
2015-04-09,33.25,33.36,33.05,33.09,696737,15.0471013416388,15.0968812257766,14.9565924613883,14.9746942374384,1539599.20412664,0.0,1.0
2015-04-10,33.21,33.4899,33.15,33.25,351425,15.0289995655887,15.1556667434992,15.0018469015136,15.0471013416388,776553.63546102,0.0,1.0
2015-04-13,33.28,33.45,33.17,33.17,553733,15.0606776736764,15.1376102218893,15.0108977895386,15.0108977895386,1223599.27217681,0.0,1.0
2015-04-14,33.32,33.39,33.05,33.29,445884,15.0787794497265,15.1104575578141,14.9565924613883,15.0652031176889,985282.325372129,0.0,1.0
2015-04-15,33.25,33.45,33.23,33.41,483365,15.0471013416388,15.1376102218893,15.0380504536138,15.1195084458392,1068105.13766697,0.0,1.0
2015-04-16,33.17,33.31,33.01,33.27,648143,15.0108977895386,15.0742540057139,14.9384906853383,15.0561522296639,1432219.68541968,0.0,1.0
2015-04-17,32.57,32.93,32.46,32.87,1000713,14.7393711487872,14.9022871332381,14.6895912646495,14.8751344691629,2211303.45935294,0.0,1.0
2015-04-20,32.99,33.08,32.65,32.69,1921448,14.9294397973132,14.9701687934259,14.7755747008874,14.7936764769375,4245877.29885269,0.0,1.0
2015-04-21,32.46,33.05,31.93,32.66,1907359,14.6895912646495,14.9565924613883,14.4497427319858,14.7801001449,4214744.4421407,0.0,1.0
2015-04-22,32.22,32.46,31.87,32.23,1452680,14.5809806083489,14.6895912646495,14.4225900679106,14.5855060523615,3210027.55968277,0.0,1.0
2015-04-23,32.27,32.415,32.1,32.1,669267,14.6036078284116,14.6692267665931,14.5266752801987,14.5266752801987,1478897.97807239,0.0,1.0
2015-04-24,32.43,32.54,32.03,32.25,878794,14.6760149326119,14.7257948167497,14.494997172111,14.5945569403865,1941895.64066681,0.0,1.0
2015-04-27,32.09,32.54,32.01,32.52,1154454,14.5221498361861,14.7257948167497,14.485946284086,14.7167439287246,2551029.2400157,0.0,1.0
2015-04-28,32.26,32.37,32.0,32.13,563998,14.599082384399,14.6488622685368,14.4814208400734,14.5402516122362,1246282.12930994,0.0,1.0
2015-04-29,32.28,32.37,32.06,32.09,516581,14.6081332724241,14.6488622685368,14.5085735041486,14.5221498361861,1141503.46036875,0.0,1.0
2015-04-30,31.95,32.26,31.85,32.16,1172268,14.5085735041486,14.6493452658477,14.4631632584392,14.6039350201383,2581505.52080743,0.11,1.0
2015-05-01,31.85,32.23,31.78,32.1,965278,14.4631632584392,14.6357221921349,14.4313760864426,14.5766888727127,2125683.27900613,0.0,1.0
2015-05-04,31.92,32.1,31.8208,31.96,2513051,14.4949504304358,14.5766888727127,14.449903466692,14.5131145287195,5534105.70839657,0.0,1.0
2015-05-05,31.67,31.99,31.58,31.86,859449,14.3814248161623,14.5267376024323,14.3405555950238,14.4677042830101,1892632.34887622,0.0,1.0
2015-05-06,31.74,31.85,31.5,31.74,492505,14.4132119881589,14.4631632584392,14.3042273984563,14.4132119881589,1084568.01390575,0.0,1.0
2015-05-07,31.83,31.95,31.71,31.76,450452,14.4540812092973,14.5085735041486,14.3995889144461,14.4222940373007,991961.159784922,0.0,1.0
2015-05-08,31.91,32.06,31.82,32.02,429120,14.4904094058648,14.5585247744289,14.4495401847264,14.5403606761451,944984.97706061,0.0,1.0
2015-05-11,32.12,32.25,31.87,31.87,764499,14.5857709218545,14.6448042412767,14.4722453075811,14.4722453075811,1683538.56724893,0.0,1.0
2015-05-12,31.87,32.08,31.74,32.01,642818,14.4722453075811,14.5676068235708,14.4132119881589,14.5358196515742,1415579.21556708,0.0,1.0
2015-05-13,31.83,32.04,31.7566,31.98,495701,14.4540812092973,14.549442725287,14.4207500889466,14.5221965778614,1091606.07315884,0.0,1.0
2015-05-14,32.06,32.07,31.79,31.98,694188,14.5585247744289,14.5630657989998,14.4359171110136,14.5221965778614,1528703.46582716,0.0,1.0
2015-05-15,32.05,32.13,31.89,32.11,455011,14.553983749858,14.5903119464255,14.4813273567229,14.5812298972836,1002000.74430771,0.0,1.0
2015-05-18,32.36,32.46,31.96,32.08,592369,14.6947555115571,14.7401657572664,14.5131145287195,14.5676068235708,1304483.1419566,0.0,1.0
2015-05-19,32.36,32.48,32.22,32.42,406321,14.6947555115571,14.7492478064083,14.6311811675639,14.7220016589827,894778.245861863,0.0,1.0
2015-05-20,32.47,32.53,32.17,32.36,374406,14.7447067818374,14.771952929263,14.6084760447092,14.6947555115571,824496.749909941,0.0,1.0
2015-05-21,32.41,32.565,32.29,32.43,393435,14.7174606344117,14.7878465152613,14.6629683395605,14.7265426835536,866401.389937178,0.0,1.0
2015-05-22,32.3,32.54,32.29,32.42,536381,14.6675093641314,14.7764939538339,14.6629683395605,14.7220016589827,1181189.38054798,0.0,1.0
2015-05-26,32.25,32.375,32.02,32.18,713181,14.6448042412767,14.7015670484135,14.5403606761451,14.6130170692802,1570528.82859122,0.0,1.0
2015-05-27,32.34,32.42,32.21,32.28,536949,14.6856734624152,14.7220016589827,14.626640142993,14.6584273149895,1182440.1995892,0.0,1.0
2015-05-28,32.64,32.68,32.25,32.35,1183021,14.8219041995433,14.8400682978271,14.6448042412767,14.6902144869861,2605185.19888894,0.0,1.0
2015-05-29,32.39,32.81,32.32,32.61,670518,14.7083785852699,14.8991016172493,14.6765914132733,14.8082811258305,1476578.66528879,0.0,1.0
2015-06-01,32.44,32.58,32.23,32.41,884934,14.7310837081246,14.7946580521177,14.6357221921349,14.7174606344117,1948754.04476638,0.0,1.0
2015-06-02,32.59,32.8,32.25,32.37,687252,14.7991990766886,14.8945605926783,14.6448042412767,14.699296536128,1513429.37978854,0.0,1.0
2015-06-03,32.88,33.13,32.59,32.72,725490,14.9308887892459,15.0444144035193,14.7991990766886,14.8582323961108,1597635.04615888,0.0,1.0
2015-06-04,32.86,33.1,32.565,32.85,979111,14.921806740104,15.0307913298065,14.7878465152613,14.917265715533,2156145.56738159,0.0,1.0
2015-06-05,32.93,33.0,32.73,32.95,520648,14.9535939121006,14.9853810840971,14.8627734206818,14.9626759612424,1146543.01439376,0.0,1.0
2015-06-08,32.89,33.1,32.81,32.88,549659,14.9354298138168,15.0307913298065,14.8991016172493,14.9308887892459,1210429.4777828,0.0,1.0
2015-06-09,32.95,32.96,32.67,32.84,663563,14.9626759612424,14.9672169858134,14.8355272732561,14.9127246909621,1461262.73847239,0.0,1.0
2015-06-10,33.06,33.205,32.92,33.01,577469,15.0126272315228,15.0784720878014,14.9490528875296,14.9899221086681,1271671.16358644,0.0,1.0
2015-06-11,33.43,33.44,33.08,33.1,538922,15.1806451406475,15.1851861652184,15.0217092806646,15.0307913298065,1186785.03404049,0.0,1.0
2015-06-12,33.38,33.45,33.165,33.26,1209465,15.1579400177928,15.1897271897894,15.0603079895176,15.1034477229415,2663418.75298427,0.0,1.0
2015-06-15,33.22,33.37,32.8,33.09,688037,15.0852836246578,15.1533989932218,14.8945605926783,15.0262503052356,1515158.06455502,0.0,1.0
2015-06-16,33.29,33.37,33.0,33.13,682611,15.1170707966543,15.1533989932218,14.9853810840971,15.0444144035193,1503209.21927741,0.0,1.0
2015-06-17,33.46,33.67,33.25,33.4,626691,15.1942682143603,15.28962973035,15.0989066983706,15.1670220669347,1380065.20381033,0.0,1.0
2015-06-18,33.54,33.66,33.39,33.54,692431,15.2305964109278,15.2850887057791,15.1624810423637,15.2305964109278,1524834.29495492,0.0,1.0
2015-06-19,33.54,33.67,33.45,33.6,909165,15.2305964109278,15.28962973035,15.1897271897894,15.2578425583534,2002114.24932259,0.0,1.0
2015-06-22,33.67,33.76,33.59,33.71,478155,15.28962973035,15.3304989514884,15.2533015337825,15.3077938286338,1052967.21594523,0.0,1.0
2015-06-23,33.65,33.81,33.34,33.6,379227,15.2805476812081,15.3532040743431,15.139775919509,15.2578425583534,835113.29673696,0.0,1.0
2015-06-24,33.44,33.803,33.4372,33.56,450594,15.1851861652184,15.3500253571435,15.1839146783386,15.2396784600697,992273.864545228,0.0,1.0
2015-06-25,33.12,33.56,32.89,32.89,485602,15.0398733789484,15.2396784600697,14.9354298138168,14.9354298138168,1069366.59869171,0.0,1.0
2015-06-26,33.13,33.28,33.1,33.21,768353,15.0444144035193,15.1125297720834,15.0307913298065,15.0807426000868,1692025.63870118,0.0,1.0
2015-06-29,32.77,33.08,32.76,32.89,645965,14.8809375189655,15.0217092806646,14.8763964943946,14.9354298138168,1422509.36965641,0.0,1.0
2015-06-30,32.86,33.24,32.8,33.09,594891,14.921806740104,15.0943656737996,14.8945605926783,15.0262503052356,1310036.95467133,0.0,1.0
2015-07-01,33.22,33.55,33.04,33.22,681583,15.0852836246578,15.2351374354987,15.0035451823809,15.0852836246578,1500945.41298448,0.0,1.0
2015-07-02,33.13,33.38,33.075,33.22,461534,15.0444144035193,15.1579400177928,15.0194387683792,15.0852836246578,1016365.343966,0.0,1.0
2015-07-06,33.29,33.29,32.88,32.96,799168,15.1170707966543,15.1170707966543,14.9308887892459,14.9672169858134,1759884.77383383,0.0,1.0
2015-07-07,33.37,33.41,32.93,33.29,453214,15.1533989932218,15.1715630915056,14.9535939121006,15.1170707966543,998043.4875875,0.0,1.0
2015-07-08,33.13,33.26,32.8682,33.19,778512,15.0444144035193,15.1034477229415,14.9255303802522,15.071660550945,1714397.24194027,0.0,1.0
2015-07-09,33.28,33.64,33.08,33.6,382164,15.1125297720834,15.2760066566372,15.0217092806646,15.2578425583534,841581.000124419,0.0,1.0
2015-07-10,33.65,33.7,33.47,33.47,464827,15.2805476812081,15.3032528040628,15.1988092389312,15.1988092389312,1023617.01140043,0.0,1.0
2015-07-13,34.0,34.07,33.77,33.88,726659,15.439483541191,15.4712707131875,15.3350399760594,15.3849912463397,1600209.35506591,0.0,1.0
2015-07-14,34.16,34.39,33.9042,33.97,623440,15.512139934326,15.6165834994576,15.3959805258014,15.4258604674782,1372906.02651628,0.0,1.0
2015-07-15,34.08,34.14,33.73,34.14,366236,15.4758117377585,15.5030578851841,15.3168758777756,15.5030578851841,806505.215461337,0.0,1.0
2015-07-16,34.44,34.46,34.12,34.29,488159,15.6392886223123,15.6483706714541,15.4939758360422,15.5711732537482,1074997.48652342,0.0,1.0
2015-07-17,34.29,34.5,34.14,34.44,458510,15.5711732537482,15.6665347697379,15.5030578851841,15.6392886223123,1009706.0538592,0.0,1.0
2015-07-20,34.47,34.58,34.21,34.3,812458,15.6529116960251,15.7028629663054,15.5348450571807,15.5757142783191,1789151.29682305,0.0,1.0
2015-07-21,33.0,34.05,32.63,33.78,2602366,14.9853810840971,15.4621886640457,14.8173631749724,15.3395810006303,5730790.3961906,0.0,1.0
2015-07-22,33.21,33.38,33.01,33.01,1010620,15.0807426000868,15.1579400177928,14.9899221086681,14.9899221086681,2225532.99197659,0.0,1.0
2015-07-23,33.65,33.77,33.2,33.2,851864,15.2805476812081,15.3350399760594,15.0762015755159,15.0762015755159,1875929.06995423,0.0,1.0
2015-07-24,33.38,33.72,33.335,33.63,780793,15.1579400177928,15.3123348532047,15.1375054072236,15.2714656320662,1719420.33742096,0.0,1.0
2015-07-27,33.24,33.5,33.11,33.2,561239,15.0943656737996,15.212432312644,15.0353323543774,15.0762015755159,1235930.33077116,0.0,1.0
2015-07-28,33.06,33.37,32.85,33.37,662245,15.0126272315228,15.1533989932218,14.917265715533,15.1533989932218,1458360.30978165,0.0,1.0
2015-07-29,33.53,33.535,32.77,33.01,512967,15.2260553863569,15.2283258986423,14.8809375189655,14.9899221086681,1129628.32943663,0.0,1.0
2015-07-30,33.54,33.61,33.315,33.43,367436,15.2305964109278,15.2623835829244,15.1284233580817,15.1806451406475,809147.790900545,0.0,1.0
2015-07-31,33.45,33.75,33.425,33.62,799402,15.1897271897894,15.3259579269175,15.178374628362,15.2669246074953,1760400.07604447,0.0,1.0
2015-08-03,33.57,33.6,33.235,33.52,458885,15.2442194846406,15.2578425583534,15.0920951615142,15.2215143617859,1010531.85868395,0.0,1.0
2015-08-04,33.62,33.865,33.52,33.52,443871,15.2669246074953,15.3781797094833,15.2215143617859,15.2215143617859,977468.835647068,0.0,1.0
2015-08-05,33.62,33.83,33.5,33.67,331768,15.3168758777756,15.4125494034845,15.2622052916563,15.3396552886587,728219.008171518,0.11,1.0
2015-08-06,33.63,33.85,33.3,33.63,884112,15.3214317599522,15.4216611678378,15.171087648124,15.3214317599522,1940594.52313827,0.0,1.0
2015-08-07,33.58,33.62,33.33,33.58,557803,15.2986523490692,15.3168758777756,15.1847552946538,15.2986523490692,1224357.826599,0.0,1.0
2015-08-10,34.12,34.25,33.33,33.83,676055,15.5446699866063,15.6038964549023,15.1847552946538,15.4125494034845,1483916.77789719,0.0,1.0
2015-08-11,34.05,34.2225,33.66,33.86,606627,15.51277881137,15.5913677789166,15.3350994064821,15.4262170500144,1331524.77716375,0.0,1.0
2015-08-12,33.86,34.25,33.4,33.84,615181,15.4262170500144,15.6038964549023,15.2166464698901,15.4171052856611,1350300.50416544,0.0,1.0
2015-08-13,34.07,34.08,33.37,33.78,604621,15.5218905757233,15.5264464578999,15.2029788233603,15.3897699926015,1327121.67821993,0.0,1.0
2015-08-14,34.39,34.41,33.78,34.01,552803,15.6676788053749,15.6767905697281,15.3897699926015,15.4945552826636,1213383.00370813,0.0,1.0
2015-08-17,34.34,34.47,34.02,34.25,609438,15.6448993944918,15.7041258627878,15.4991111648402,15.6038964549023,1337694.822593,0.0,1.0
2015-08-18,34.45,34.59,33.8,34.38,452572,15.6950140984346,15.7587964489072,15.3988817569547,15.6631229231983,993379.509073206,0.0,1.0
2015-08-19,33.97,34.37,33.97,34.37,445667,15.4763317539571,15.6585670410217,15.4763317539571,15.6585670410217,978223.278660919,0.0,1.0
2015-08-20,33.31,34.02,33.29,33.77,590220,15.1756435303006,15.4991111648402,15.1665317659474,15.3852141104248,1295511.99332965,0.0,1.0
2015-08-21,32.67,33.23,32.67,33.04,845193,14.8840670709973,15.1391964728877,14.8840670709973,15.052634711532,1855168.69672033,0.0,1.0
2015-08-24,31.44,32.09,29.67,31.1,1185882,14.3236935632738,14.6198259047537,13.5173024180132,14.168793569269,2602968.98389373,0.0,1.0
2015-08-25,30.92,31.91,30.9,31.76,1046394,14.0867876900899,14.5378200255747,14.0776759257367,14.4694817929255,2296797.76481344,0.0,1.0
2015-08-26,32.19,32.22,31.2,31.69,1375479,14.6653847265199,14.6790523730497,14.2143523910351,14.4375906176892,3019127.68302171,0.0,1.0
2015-08-27,32.9,32.91,32.15,32.385,995342,14.9888523610594,14.9934082432361,14.6471611978134,14.7542244289638,2184740.43316853,0.0,1.0
2015-08-28,32.39,32.85,32.2,32.76,793078,14.7565023700521,14.9660729501764,14.6699406086965,14.9250700105868,1740778.11772881,0.0,1.0
2015-08-31,32.06,32.34,32.02,32.27,675771,14.6061582582239,14.7337229591691,14.5879347295174,14.7018317839328,1483293.40795699,0.0,1.0
2015-09-01,31.16,31.675,31.09,31.55,1017915,14.1961288623286,14.4307567944242,14.1642376870923,14.3738082672166,2234287.36859164,0.0,1.0
2015-09-02,31.56,31.93,31.1,31.58,542405,14.3783641493932,14.5469317899279,14.168793569269,14.3874759137464,1190559.76202428,0.0,1.0
2015-09-03,31.59,31.8,31.53,31.65,383878,14.392031795923,14.4877053216319,14.3646965028633,14.4193670889827,842598.612340147,0.0,1.0
2015-09-04,31.14,31.34,30.98,31.26,344806,14.1870170979754,14.2781347415077,14.1141229831496,14.2416876840948,756836.956341745,0.0,1.0
2015-09-08,31.82,31.87,31.5,31.74,528078,14.4968170859851,14.5195964968682,14.3510288563335,14.4603700285722,1159112.50451279,0.0,1.0
2015-09-09,31.7,32.25,31.67,32.05,511753,14.4421464998658,14.6927200195795,14.4284788533359,14.6016023760473,1123279.7077741,0.0,1.0
2015-09-10,31.68,31.96,31.6,31.67,214141,14.4330347355126,14.5605994364577,14.3965876780996,14.4284788533359,470031.909734683,0.0,1.0
2015-09-11,31.79,32.09,31.45,31.57,192444,14.4831494394553,14.6198259047537,14.3282494454504,14.3829200315698,422407.763282051,0.0,1.0
2015-09-14,31.76,31.9,31.66,31.81,383600,14.4694817929255,14.5332641433981,14.4239229711593,14.4922612038085,841988.412187411,0.0,1.0
2015-09-15,32.05,32.17,31.5,31.74,747240,14.6016023760473,14.6562729621666,14.3510288563335,14.4603700285722,1640165.33139448,0.0,1.0
2015-09-16,32.43,32.48,31.84,32.02,481270,14.7747258987586,14.7975053096417,14.5059288503384,14.5879347295174,1056370.60253763,0.0,1.0
2015-09-17,32.3,32.735,32.27,32.46,637017,14.7154994304626,14.9136803051453,14.7018317839328,14.7883935452884,1398229.75069445,0.0,1.0
2015-09-18,31.39,31.98,31.18,31.98,1379692,14.3009141523908,14.569711200811,14.2052406266819,14.569711200811,3028375.06878955,0.0,1.0
2015-09-21,31.75,31.92,31.52,31.54,564630,14.4649259107488,14.5423759077513,14.3601406206867,14.36925238504,1239342.84977419,0.0,1.0
2015-09-22,31.4,31.58,31.25,31.34,727383,14.3054700345674,14.3874759137464,14.2371318019182,14.2781347415077,1596579.91976568,0.0,1.0
2015-09-23,31.22,31.47,31.13,31.47,620899,14.2234641553883,14.3373612098037,14.1824612157988,14.3373612098037,1362851.31162345,0.0,1.0
2015-09-24,31.18,31.65,30.87,30.97,979634,14.2052406266819,14.4193670889827,14.0640082792068,14.109567100973,2150261.92957456,0.0,1.0
2015-09-25,31.28,31.56,31.12,31.49,506826,14.250799448448,14.3783641493932,14.1779053336222,14.3464729741569,1112465.11729744,0.0,1.0
2015-09-28,30.74,31.25,30.63,31.09,626567,14.0047818109109,14.2371318019182,13.9546671069681,14.1642376870923,1375292.37085253,0.0,1.0
2015-09-29,30.74,30.85,30.48,30.75,784839,14.0047818109109,14.0548965148536,13.8863288743189,14.0093376930875,1722693.80456923,0.0,1.0
2015-09-30,30.97,31.02,30.575,31.02,997159,14.109567100973,14.132346511856,13.9296097549967,14.132346511856,2188728.68380706,0.0,1.0
2015-10-01,30.91,31.63,30.68,30.91,939528,14.0822318079133,14.4102553246295,13.9774465178512,14.0822318079133,2062230.68020233,0.0,1.0
2015-10-02,31.09,31.21,30.39,30.55,743071,14.1642376870923,14.2189082732117,13.8453259347294,13.9182200495552,1631014.52406808,0.0,1.0
2015-10-05,31.55,31.62,31.16,31.25,1008042,14.3738082672166,14.4056994424529,14.1961288623286,14.2371318019182,2212616.48331132,0.0,1.0
2015-10-06,31.5,31.69,30.89,31.51,664024,14.3510288563335,14.4375906176892,14.0731200435601,14.3555847385101,1457509.15905718,0.0,1.0
2015-10-07,31.84,31.99,31.4,31.57,669350,14.5059288503384,14.5742670829876,14.3054700345674,14.3829200315698,1469199.54040053,0.0,1.0
2015-10-08,31.92,32.04,31.6,31.79,449567,14.5423759077513,14.5970464938706,14.3965876780996,14.4831494394553,986783.640515794,0.0,1.0
2015-10-09,31.97,32.11,31.79,31.97,587965,14.5651553186344,14.6289376691069,14.4831494394553,14.5651553186344,1290562.34820587,0.0,1.0
2015-10-12,31.74,32.02,31.73,31.98,576051,14.4603700285722,14.5879347295174,14.4558141463956,14.569711200811,1264411.54022151,0.0,1.0
2015-10-13,31.47,31.76,31.45,31.58,602890,14.3373612098037,14.4694817929255,14.3282494454504,14.3874759137464,1323322.19453511,0.0,1.0
2015-10-14,30.91,31.31,30.39,31.17,939705,14.0822318079133,14.2644670949778,13.8453259347294,14.2006847445052,2062619.18893267,0.0,1.0
2015-10-15,31.21,31.25,30.88,31.07,637554,14.2189082732117,14.2371318019182,14.0685641613834,14.1551259227391,1399408.44667293,0.0,1.0
2015-10-16,31.32,31.4,31.1,31.32,547272,14.2690229771545,14.3054700345674,14.168793569269,14.2690229771545,1201242.65462625,0.0,1.0
2015-10-19,31.26,31.7,31.17,31.27,810120,14.2416876840948,14.4421464998658,14.2006847445052,14.2462435662714,1778184.70407004,0.0,1.0
2015-10-20,31.13,31.89,30.44,31.15,1644053,14.1824612157988,14.5287082612214,13.8681053456124,14.191572980152,3608638.09964013,0.0,1.0
2015-10-21,31.03,31.55,30.95,31.24,1165187,14.1369023940327,14.3738082672166,14.1004553366197,14.2325759197415,2557544.19194842,0.0,1.0
2015-10-22,31.61,31.76,31.18,31.18,582687,14.4011435602763,14.4694817929255,14.2052406266819,14.2052406266819,1278977.32516227,0.0,1.0
2015-10-23,32.05,32.09,31.61,31.81,529397,14.6016023760473,14.6198259047537,14.4011435602763,14.4922612038085,1162007.66279139,0.0,1.0
2015-10-26,32.01,32.21,31.9,32.11,418103,14.5833788473408,14.6744964908731,14.5332641433981,14.6289376691069,917721.27502814,0.0,1.0
2015-10-27,31.64,32.0,31.47,31.84,769778,14.4148112068061,14.5788229651642,14.3373612098037,14.5059288503384,1689635.44305736,0.0,1.0
2015-10-28,32.57,32.58,31.68,31.79,1041241,14.8385082492312,14.8430641314078,14.4330347355126,14.4831494394553,2285487.11234211,0.0,1.0
2015-10-29,32.63,32.71,32.35,32.46,628375,14.8658435422909,14.9022905997038,14.7382788413457,14.7883935452884,1379260.86680987,0.0,1.0
2015-10-30,32.27,32.64,32.21,32.62,581185,14.7018317839328,14.8703994244675,14.6744964908731,14.8612876601143,1275680.48836585,0.0,1.0
2015-11-02,32.4,32.42,32.01,32.15,581205,14.8168678088923,14.8260140235891,14.6385166223037,14.7025401251817,1270919.2147006,0.1225,1.0
2015-11-03,32.26,32.465,32.19,32.33,716591,14.7528443060143,14.846593006657,14.7208325545754,14.7848560574533,1566967.37120555,0.0,1.0
2015-11-04,32.16,32.56,32.11,32.29,409327,14.7071132325301,14.890037526467,14.684247695788,14.7665636280596,895074.112225039,0.0,1.0
2015-11-05,32.13,32.27,32.05,32.2,367193,14.6933939104848,14.7574174133628,14.6568090516974,14.7254056619238,802939.821927821,0.0,1.0
2015-11-06,32.11,33.0,31.91,32.32,816524,14.684247695788,15.0912542497977,14.5927855488195,14.7802829501049,1785490.55989572,0.0,1.0
2015-11-09,31.82,32.425,31.645,32.06,476211,14.5516275826837,14.8283005772633,14.4715982040863,14.6613821590459,1041329.15262565,0.0,1.0
2015-11-10,31.98,31.98,31.7,31.8,526725,14.6247973002585,14.6247973002585,14.4967502945026,14.5424813679869,1151787.96356393,0.0,1.0
2015-11-11,32.1,32.25,31.95,32.07,434869,14.6796745884396,14.7482711986659,14.6110779782132,14.6659552663943,950926.726331733,0.0,1.0
2015-11-12,31.83,32.2,31.82,31.94,711901,14.5562006900321,14.7254056619238,14.5516275826837,14.6065048708648,1556711.76239808,0.0,1.0
2015-11-13,31.34,31.85,31.27,31.75,641567,14.3321184299594,14.565346904729,14.3001066785204,14.5196158312447,1402912.6174376,0.0,1.0
2015-11-16,31.69,31.69,31.25,31.26,444182,14.4921771871542,14.4921771871542,14.2909604638236,14.295533571172,971291.435249427,0.0,1.0
2015-11-17,31.56,31.905,31.55,31.69,438155,14.4327267916247,14.5904989951453,14.4281536842763,14.4921771871542,958112.212587886,0.0,1.0
2015-11-18,32.17,32.24,31.58,31.61,754451,14.7116863398785,14.7436980913175,14.4418730063215,14.4555923283668,1649755.71863643,0.0,1.0
2015-11-19,32.24,32.31,31.97,32.12,481629,14.7436980913175,14.7757098427565,14.6202241929101,14.6888208031364,1053176.6768301,0.0,1.0
2015-11-20,32.58,32.69,32.36,32.36,343572,14.8991837411639,14.9494879219965,14.7985753794986,14.7985753794986,751287.852707935,0.0,1.0
2015-11-23,32.43,32.853,32.36,32.56,447259,14.8305871309375,15.0240295717759,14.7985753794986,14.890037526467,978019.901838041,0.0,1.0
2015-11-24,32.5,32.65,32.23,32.28,537335,14.8625988823765,14.9311954926029,14.7391249839691,14.7619905207112,1174988.81845674,0.0,1.0
2015-11-25,32.39,32.655,32.31,32.53,276150,14.8122947015438,14.9334820462771,14.7757098427565,14.8763182044218,603856.369335385,0.0,1.0
2015-11-27,32.4,32.49,32.2,32.41,148658,14.8168678088923,14.8580257750281,14.7254056619238,14.8214409162407,325069.998742202,0.0,1.0
2015-11-30,32.46,32.59,32.26,32.47,583794,14.8443064529828,14.9037568485123,14.7528443060143,14.8488795603312,1276580.57316596,0.0,1.0
2015-12-01,32.8,32.8,32.48,32.55,408399,14.9997921028292,14.9997921028292,14.8534526676797,14.8854644191186,893044.857433284,0.0,1.0
2015-12-02,32.72,32.905,32.67,32.8,388027,14.9632072440418,15.0478097299877,14.9403417072997,14.9997921028292,848497.466681518,0.0,1.0
2015-12-03,32.36,32.8451,32.23,32.79,490876,14.7985753794986,15.0204168169706,14.7391249839691,14.9952189954808,1073397.06374751,0.0,1.0
2015-12-04,33.02,33.06,32.37,32.4,290393,15.1004004644945,15.1186928938882,14.803148486847,14.8168678088923,635001.494334276,0.0,1.0
2015-12-07,33.07,33.09,32.85,32.92,395150,15.1232660012366,15.1324122159335,15.0226576395713,15.0546693910103,864073.309226426,0.0,1.0
2015-12-08,32.61,32.95,32.23,32.81,544743,14.9129030632092,15.0683887130556,14.7391249839691,15.0043652101776,1191187.8696392,0.0,1.0
2015-12-09,32.26,32.8,32.1,32.43,571900,14.7528443060143,14.9997921028292,14.6796745884396,14.8305871309375,1250571.99935871,0.0,1.0
2015-12-10,32.17,32.34,32.11,32.31,491777,14.7116863398785,14.7894291648017,14.684247695788,14.7757098427565,1075367.27772098,0.0,1.0
2015-12-11,32.02,32.33,31.79,31.87,612852,14.6430897296522,14.7848560574533,14.5379082606384,14.5744931194258,1340121.6138328,0.0,1.0
2015-12-14,31.91,32.32,31.76,32.03,657256,14.5927855488195,14.7802829501049,14.5241889385932,14.6476628370006,1437219.70626072,0.0,1.0
2015-12-15,32.41,32.55,32.16,32.16,409832,14.8214409162407,14.8854644191186,14.7071132325301,14.7071132325301,896178.394196845,0.0,1.0
2015-12-16,32.16,32.54,31.77,32.54,714194,14.7071132325301,14.8808913117702,14.5287620459416,14.8808913117702,1561725.85855917,0.0,1.0
2015-12-17,31.66,32.25,31.53,32.23,535450,14.4784578651089,14.7482711986659,14.4190074695794,14.7391249839691,1170866.89466099,0.0,1.0
2015-12-18,31.25,31.57,31.13,31.48,1352078,14.2909604638236,14.4372998989731,14.2360831756425,14.3961419328373,2956584.87104198,0.0,1.0
2015-12-21,31.63,31.65,31.18,31.39,816384,14.4647385430637,14.4738847577605,14.2589487123846,14.3549839667015,1785184.42231938,0.0,1.0
2015-12-22,31.68,31.74,31.02,31.74,523014,14.4876040798058,14.5150427238963,14.1857789948098,14.5150427238963,1143673.13109388,0.0,1.0
2015-12-23,32.07,32.09,31.62,31.8,510997,14.6659552663943,14.6751014810911,14.4601654357152,14.5424813679869,1117395.59355884,0.0,1.0
2015-12-24,32.08,32.195,31.85,32.03,179141,14.6705283737427,14.7231191082496,14.565346904729,14.6476628370006,391727.082596813,0.0,1.0
2015-12-28,32.12,32.14,31.83,31.99,388141,14.6888208031364,14.6979670178333,14.5562006900321,14.6293704076069,848746.750136539,0.0,1.0
2015-12-29,32.45,32.58,32.16,32.25,380303,14.8397333456344,14.8991837411639,14.7071132325301,14.7482711986659,831607.419255311,0.0,1.0
2015-12-30,32.34,32.55,32.27,32.43,298634,14.7894291648017,14.8854644191186,14.7574174133628,14.8305871309375,653022.064095974,0.0,1.0
2015-12-31,32.1,32.67,32.1,32.25,465445,14.6796745884396,14.9403417072997,14.6796745884396,14.7482711986659,1017787.17300491,0.0,1.0
2016-01-04,31.63,31.67,31.32,31.67,697722,14.4647385430637,14.4830309724573,14.3229722152625,14.4830309724573,1525706.58600551,0.0,1.0
2016-01-05,31.93,32.0,31.55,31.67,754323,14.6019317635164,14.6339435149553,14.4281536842763,14.4830309724573,1649475.82142377,0.0,1.0
2016-01-06,31.38,31.67,31.21,31.48,482091,14.3504108593531,14.4830309724573,14.2726680344299,14.3961419328373,1054186.93083202,0.0,1.0
2016-01-07,30.44,30.58,29.73,29.73,1607819,13.9205387686013,13.9845622714792,13.5958481468632,13.5958481468632,3515812.94183756,0.0,1.0
2016-01-08,30.2,30.69,30.15,30.43,648823,13.8107841922391,14.0348664523118,13.787918655497,13.9159656612528,1418779.29068003,0.0,1.0
2016-01-11,30.31,30.42,29.99,30.31,535471,13.8610883730717,13.9113925539044,13.7147489379222,13.8610883730717,1170912.81529744,0.0,1.0
2016-01-12,30.39,30.55,30.015,30.52,460228,13.8976732318591,13.9708429494339,13.7261817062933,13.9571236273886,1006379.17489222,0.0,1.0
2016-01-13,29.9,30.65,29.76,30.55,639084,13.6735909717864,14.0165740229181,13.6095674689085,13.9708429494339,1397483.04885147,0.0,1.0
2016-01-14,30.48,30.64,29.87,29.98,544846,13.9388311979949,14.0120009155697,13.6598716497411,13.7101758305738,1191413.09942751,0.0,1.0
2016-01-15,29.87,30.03,29.59,29.85,719615,13.6598716497411,13.7330413673159,13.5318246439853,13.6507254350443,1573579.94285454,0.0,1.0
2016-01-19,29.64,30.5,29.63,30.15,807708,13.5546901807274,13.9479774126918,13.5501170733789,13.787918655497,1766212.63937405,0.0,1.0
2016-01-20,29.1,29.37,28.41,29.2,1169623,13.3077423839125,13.4312162823199,12.9921979768713,13.3534734573967,2557611.07467376,0.0,1.0
2016-01-21,29.12,29.45,28.96,29.16,655341,13.3168885986093,13.4678011411073,13.2437188810346,13.335181028003,1433032.18155575,0.0,1.0
2016-01-22,29.4,29.58,29.155,29.46,1055119,13.4449356043652,13.5272515366368,13.3328944743288,13.4723742484557,2307225.52437726,0.0,1.0
2016-01-25,28.87,29.46,28.78,29.28,1306253,13.2025609148988,13.4723742484557,13.1614029487629,13.3900583161841,2856379.4822142,0.0,1.0
2016-01-26,29.71,30.12,29.08,29.3,1711553,13.5867019321663,13.7741993334517,13.2985961692157,13.399204530881,3742647.76572546,0.0,1.0
2016-01-27,29.07,29.55,28.57,29.01,1273301,13.2940230618672,13.5135322145916,13.0653676944461,13.2665844177767,2784323.4435311,0.0,1.0
2016-01-28,29.22,29.32,29.01,29.28,500645,13.3626196720936,13.4083507455778,13.2665844177767,13.3900583161841,1094758.90648529,0.0,1.0
2016-01-29,30.25,30.27,29.26,29.36,1127146,13.8336497289812,13.8427959436781,13.3809121014873,13.4266431749715,2464726.7473145,0.0,1.0
2016-02-01,30.47,30.54,29.82,30.05,999007,13.9902786556647,14.0224191054808,13.6918316216581,13.7974359567681,2175778.19850464,0.1225,1.0
2016-02-02,30.26,30.38,29.91,30.13,1233728,13.8938573062164,13.9489552201869,13.7331550571359,13.8341678994151,2686986.66304113,0.0,1.0
2016-02-03,30.76,30.79,30.05,30.41,1663738,14.12343194776,14.1372064262526,13.7974359567681,13.9627296986795,3623523.0267893,0.0,1.0
2016-02-04,31.43,31.5,30.66,30.66,2084864,14.4310619674284,14.4632024172445,14.0775170194513,14.0775170194513,4540710.56363684,0.0,1.0
2016-02-05,31.5,31.7,31.37,31.41,1023798,14.4632024172445,14.5550322738619,14.4035130104431,14.4218789817666,2229771.53120312,0.0,1.0
2016-02-08,31.74,31.84,30.35,31.1,1225228,14.5733982451854,14.6193131734941,13.9351807416943,14.2795427040096,2668474.16544371,0.0,1.0
2016-02-09,31.56,31.99,31.44,31.44,728214,14.4907513742297,14.6881855659571,14.4356534602592,14.4356534602592,1586007.05004655,0.0,1.0
2016-02-10,31.23,32.06,31.23,31.68,696506,14.3392321108109,14.7203260157732,14.3392321108109,14.5458492882001,1516948.90018556,0.0,1.0
2016-02-11,31.05,31.31,30.64,30.64,940092,14.2565852398552,14.3759640534579,14.0683340337895,14.0683340337895,2047464.8107457,0.0,1.0
2016-02-12,31.37,31.44,31.16,31.38,535454,14.4035130104431,14.4356534602592,14.3070916609948,14.408104503274,1166187.16335531,0.0,1.0
2016-02-16,31.39,31.68,31.37,31.68,713461,14.4126959961049,14.5458492882001,14.4035130104431,14.5458492882001,1553875.88804014,0.0,1.0
2016-02-17,31.48,31.64,31.405,31.64,616131,14.4540194315827,14.5274833168766,14.4195832353512,14.5274833168766,1341896.9008454,0.0,1.0
2016-02-18,31.58,31.715,31.4,31.47,637298,14.4999343598914,14.5619195131082,14.4172874889357,14.4494279387518,1387997.37574472,0.0,1.0
2016-02-19,31.48,31.54,31.33,31.38,417926,14.4540194315827,14.4815683885679,14.3851470391196,14.408104503274,910218.125987354,0.0,1.0
2016-02-22,31.86,31.96,31.63,31.78,558738,14.6284961591558,14.6744110874645,14.5228918240458,14.5917642165088,1216898.33912684,0.0,1.0
2016-02-23,31.81,32.09,31.71,31.76,727099,14.6055386950015,14.7341004942659,14.5596237666927,14.5825812308471,1583578.64594995,0.0,1.0
2016-02-24,31.77,31.88,31.38,31.51,459648,14.587172723678,14.6376791448176,14.408104503274,14.4677939100753,1001086.17595898,0.0,1.0
2016-02-25,32.08,32.08,31.72,31.83,461808,14.729509001435,14.729509001435,14.5642152595236,14.6147216806632,1005790.52828962,0.0,1.0
2016-02-26,32.45,32.59,32.1,32.2,659296,14.8993942361772,14.9636751358094,14.7386919870967,14.7846069154054,1435907.7195268,0.0,1.0
2016-02-29,32.31,32.82,32.31,32.42,555660,14.835113336545,15.0692794709195,14.835113336545,14.8856197576846,1210194.63705568,0.0,1.0
2016-03-01,32.88,32.99,32.3701,32.52,454067,15.0968284279047,15.1473348490443,14.8627082084586,14.9315346859933,988931.087830618,0.0,1.0
2016-03-02,32.98,32.98,32.66,32.82,393885,15.1427433562134,15.1427433562134,14.9958155856255,15.0692794709195,857858.248959214,0.0,1.0
2016-03-03,33.06,33.07,32.82,32.9,408866,15.1794752988604,15.1840667916912,15.0692794709195,15.1060114135664,890485.981489413,0.0,1.0
2016-03-04,33.63,33.65,32.87,33.0,926436,15.44119039022,15.4503733758818,15.0922369350738,15.1519263418751,2017722.84989979,0.0,1.0
2016-03-07,33.79,33.79,33.27,33.43,520206,15.514654275514,15.514654275514,15.2758966483087,15.3493605336026,1132977.92060646,0.0,1.0
2016-03-08,33.39,33.62,33.22,33.6,422735,15.3309945622791,15.4365988973892,15.2529391841543,15.4274159117274,920691.843745697,0.0,1.0
2016-03-09,33.78,33.8,33.39,33.47,700511,15.5100627826831,15.5192457683448,15.3309945622791,15.3677265049261,1525671.55346527,0.0,1.0
2016-03-10,33.82,33.98,33.41,33.9,572944,15.5284287540066,15.6018926393005,15.3401775479409,15.5651606966536,1247838.16746433,0.0,1.0
2016-03-11,34.36,34.38,33.83,34.0,799032,15.7763693668736,15.7855523525354,15.5330202468375,15.6110756249623,1740244.46826454,0.0,1.0
2016-03-14,34.28,34.53,33.76,34.3,768401,15.7396374242267,15.8544247449984,15.5008797970214,15.7488204098884,1673531.96074618,0.0,1.0
2016-03-15,34.42,34.47,34.04,34.07,416512,15.8039183238589,15.8268757880132,15.6294415962857,15.6432160747784,907138.5175635,0.0,1.0
2016-03-16,34.35,34.48,34.24,34.24,644460,15.7717778740428,15.8314672808441,15.7212714529032,15.7212714529032,1403595.7884262,0.0,1.0
2016-03-17,35.03,35.2,34.27,34.4,634795,16.083999386542,16.1620547646668,15.7350459313958,15.7947353381971,1382545.98968751,0.0,1.0
2016-03-18,35.2,35.44,34.965,35.21,1770439,16.1620547646668,16.2722505926077,16.0541546831413,16.1666462574977,3855911.49809996,0.0,1.0
2016-03-21,35.36,35.6,35.3107,35.36,715486,16.2355186499608,16.3457144779017,16.2128825903046,16.2355186499608,1558286.2183501,0.0,1.0
2016-03-22,35.47,35.6,35.14,35.26,551356,16.2860250711003,16.3457144779017,16.1345058076816,16.189603721652,1200820.77944872,0.0,1.0
2016-03-23,35.05,35.45,35.05,35.45,492939,16.0931823722037,16.2768420854386,16.0931823722037,16.2768420854386,1073592.00625489,0.0,1.0
2016-03-24,35.22,35.235,34.79,34.9,623675,16.1712377503286,16.1781249895749,15.9738035586011,16.0243099797407,1358327.28694831,0.0,1.0
2016-03-28,35.35,35.47,35.21,35.32,404603,16.2309271571299,16.2860250711003,16.1666462574977,16.2171526786373,881201.419459092,0.0,1.0
2016-03-29,35.66,35.67,35.15,35.32,689441,16.3732634348869,16.3778549277178,16.1390973005125,16.2171526786373,1501561.74777077,0.0,1.0
2016-03-30,35.63,35.8213,35.57,35.75,372492,16.3594889563943,16.4473242142488,16.3319399994091,16.4145868703647,811265.559417889,0.0,1.0
2016-03-31,35.8,35.91,35.54,35.63,505851,16.4375443345191,16.4880507556587,16.3181655209164,16.3594889563943,1101713.57907579,0.0,1.0
2016-04-01,35.61,35.67,35.49,35.49,853850,16.3503059707325,16.3778549277178,16.2952080567621,16.2952080567621,1859634.83218154,0.0,1.0
2016-04-04,35.43,35.77,35.38,35.63,557266,16.2676590997769,16.4237698560265,16.2447016356225,16.3594889563943,1213692.41013114,0.0,1.0
2016-04-05,35.03,35.4,34.995,35.09,624069,16.083999386542,16.2538846212842,16.067929161634,16.1115483435272,1359185.39566048,0.0,1.0
2016-04-06,35.06,35.19,34.89,34.98,623775,16.0977738650346,16.1574632718359,16.0197184869098,16.0610419223876,1358545.0810377,0.0,1.0
2016-04-07,34.65,34.97,34.43,34.9,653022,15.9095226589689,16.0564504295568,15.8085098166897,16.0243099797407,1422243.31835902,0.0,1.0
2016-04-08,34.64,35.01,34.585,34.94,303985,15.904931166138,16.0748164008803,15.8796779555682,16.0426759510642,662061.362605499,0.0,1.0
2016-04-11,34.74,35.17,34.72,34.83,563181,15.9508460944467,16.1482802861742,15.941663108785,15.9921695299246,1226574.93051805,0.0,1.0
2016-04-12,35.06,35.09,34.66,34.82,496663,16.0977738650346,16.1115483435272,15.9141141517998,15.9875780370937,1081702.65814344,0.0,1.0
2016-04-13,35.5,35.51,35.1,35.27,548077,16.299799549593,16.3043910424238,16.1161398363581,16.1941952144829,1193679.3112579,0.0,1.0
2016-04-14,35.52,35.72,35.4,35.6,774026,16.3089825352547,16.4008123918721,16.2538846212842,16.3457144779017,1685782.87827387,0.0,1.0
2016-04-15,35.52,35.62,35.32,35.53,852254,16.3089825352547,16.3548974635634,16.2171526786373,16.3135740280856,1856158.83851501,0.0,1.0
2016-04-18,36.0,36.03,35.41,35.5,1137654,16.5293741911365,16.5431486696291,16.2584761141151,16.299799549593,2477743.16960901,0.0,1.0
2016-04-19,34.5,35.0,34.23,34.63,2188044,15.8406502665058,16.0702249080494,15.7166799600723,15.9003396733072,4765430.50506041,0.0,1.0
2016-04-20,34.64,34.73,34.3,34.5,986868,15.904931166138,15.9462546016159,15.7488204098884,15.8406502665058,2149340.17399465,0.0,1.0
2016-04-21,34.3,34.8499,34.28,34.56,611820,15.7488204098884,16.001306600658,15.7396374242267,15.8681992234911,1332507.79765217,0.0,1.0
2016-04-22,34.69,34.7,34.29,34.29,753420,15.9278886302924,15.9324801231233,15.7442289170575,15.7442289170575,1640904.22821598,0.0,1.0
2016-04-25,35.0,35.0,34.518,34.65,790165,16.0702249080494,16.0702249080494,15.8489149536014,15.9095226589689,1720932.66635911,0.0,1.0
2016-04-26,35.31,35.32,34.88,34.91,721400,16.2125611858064,16.2171526786373,16.0151269940789,16.0289014725715,1571166.56079611,0.0,1.0
2016-04-27,35.24,35.49,35.02,35.27,533759,16.1804207359903,16.2952080567621,16.0794078937111,16.1941952144829,1162495.5535403,0.0,1.0
2016-04-28,34.94,35.16,34.845,35.02,650015,16.0426759510642,16.1436887933433,15.9990567691709,16.0794078937111,1415694.25009133,0.0,1.0
2016-04-29,35.11,35.1843,34.64,34.72,1172582,16.120731329189,16.1548461209223,15.904931166138,15.941663108785,2553814.28914808,0.0,1.0
2016-05-02,35.5,35.51,35.16,35.23,608223,16.299799549593,16.3043910424238,16.1436887933433,16.1758292431594,1324673.74425713,0.0,1.0
2016-05-03,35.34,35.38,34.95,35.24,550665,16.226335664299,16.2447016356225,16.047267443895,16.1804207359903,1199315.82229109,0.0,1.0
2016-05-04,35.19,35.255,34.885,35.02,719004,16.1574632718359,16.1873079752366,16.0174227404944,16.0794078937111,1565948.21441454,0.0,1.0
2016-05-05,35.13,35.365,35.015,35.1,587426,16.1861601020289,16.2944364363294,16.1331738107754,16.1723375912671,1274933.35355143,0.1225,1.0
2016-05-06,34.89,35.11,34.776,35.0,875126,16.0755800159348,16.1769450948544,16.02305447504,16.1262625553946,1899349.57928325,0.0,1.0
2016-05-09,35.15,35.15,34.79,34.79,582708,16.1953751092034,16.1953751092034,16.0295049800622,16.0295049800622,1264693.53515378,0.0,1.0
2016-05-10,35.54,35.54,35.2,35.3,553492,16.3750677491064,16.3750677491064,16.2184126271397,16.2644876630122,1201283.92635649,0.0,1.0
2016-05-11,35.19,35.65,35.15,35.39,616141,16.2138051235524,16.4257502885662,16.1953751092034,16.3059551952975,1337255.60562612,0.0,1.0
2016-05-12,35.29,35.49,35.14,35.32,808694,16.259880159425,16.3520302311701,16.1907676056161,16.2737026701867,1755167.38009029,0.0,1.0
2016-05-13,35.13,35.29,34.96,35.25,978608,16.1861601020289,16.259880159425,16.1078325410455,16.241450145076,2123944.08700373,0.0,1.0
2016-05-16,35.42,35.58,35.1,35.1,521720,16.3197777060593,16.3934977634554,16.1723375912671,16.1723375912671,1132326.84493851,0.0,1.0
2016-05-17,35.06,35.53,34.84,35.38,610370,16.1539075769181,16.3704602455191,16.0525424979985,16.3013476917103,1324730.38477559,0.0,1.0
2016-05-18,35.36,35.53,34.9,35.02,613529,16.2921326845358,16.3704602455191,16.080187519522,16.1354775625691,1331586.59213425,0.0,1.0
2016-05-19,35.15,35.27,34.875,35.17,460608,16.1953751092034,16.2506651522505,16.0686687605539,16.2045901163779,999691.028508469,0.0,1.0
2016-05-20,35.2,35.38,35.05,35.22,741987,16.2184126271397,16.3013476917103,16.1493000733308,16.2276276343142,1610388.32840487,0.0,1.0
2016-05-23,35.06,35.22,34.98,35.21,436279,16.1539075769181,16.2276276343142,16.1170475482201,16.2230201307269,946888.031095088,0.0,1.0
2016-05-24,35.6,35.6,35.17,35.19,841672,16.4027127706299,16.4027127706299,16.2045901163779,16.2138051235524,1826741.93098422,0.0,1.0
2016-05-25,35.75,35.9499,35.57,35.68,572930,16.4718253244387,16.563929321148,16.3888902598681,16.4395727993279,1243471.63089516,0.0,1.0
2016-05-26,35.86,35.99,35.65,35.75,742658,16.5225078638985,16.5824054105329,16.4257502885662,16.4718253244387,1611844.64848644,0.0,1.0
2016-05-27,35.97,35.975,35.715,35.83,624621,16.5731904033584,16.575494155152,16.4556990618833,16.5086853531368,1355660.3661204,0.0,1.0
2016-05-31,36.06,36.33,35.95,36.0,585814,16.6146579356437,16.7390605324996,16.5639753961838,16.5870129141201,1271434.71275935,0.0,1.0
2016-06-01,36.02,36.02,35.73,35.84,544756,16.5962279212946,16.5962279212946,16.4626103172642,16.513292856724,1182323.55045106,0.0,1.0
2016-06-02,36.16,36.16,35.85,35.98,384188,16.6607329715162,16.6607329715162,16.5179003603113,16.5777979069456,833831.146789921,0.0,1.0
2016-06-03,35.98,36.12,35.74,36.04,426756,16.5777979069456,16.6423029571672,16.4672178208515,16.6054429284691,926219.571874914,0.0,1.0
2016-06-06,36.16,36.23,35.98,35.98,353212,16.6607329715162,16.692985496627,16.5777979069456,16.5777979069456,766601.682040984,0.0,1.0
2016-06-07,36.32,36.4,36.205,36.21,438762,16.7344530289123,16.7713130576103,16.6814667376589,16.6837704894525,952277.066508686,0.0,1.0
2016-06-08,36.41,36.48,36.2393,36.28,674318,16.7759205611976,16.8081730863084,16.6972704749632,16.7160230145633,1463521.37818226,0.0,1.0
2016-06-09,36.57,36.61,36.25,36.33,299492,16.8496406185937,16.8680706329427,16.7022005038015,16.7390605324996,650009.260607845,0.0,1.0
2016-06-10,36.41,36.55,36.29,36.32,427693,16.7759205611976,16.8404256114192,16.7206305181505,16.7344530289123,928253.211094624,0.0,1.0
2016-06-13,35.99,36.42,35.95,36.35,350252,16.5824054105329,16.7805280647849,16.5639753961838,16.7482755396741,760177.378849581,0.0,1.0
2016-06-14,35.75,36.006,35.685,35.88,360887,16.4718253244387,16.5897774162725,16.4418765511216,16.5317228710731,783259.292511933,0.0,1.0
2016-06-15,35.55,35.84,35.48,35.77,490650,16.3796752526936,16.513292856724,16.3474227275828,16.4810403316133,1064893.3651558,0.0,1.0
2016-06-16,35.67,35.68,35.2601,35.32,452778,16.4349652957407,16.4395727993279,16.2461037236991,16.2737026701867,982697.010269051,0.0,1.0
2016-06-17,35.61,35.73,35.35,35.58,882795,16.4073202742172,16.4626103172642,16.2875251809485,16.3934977634554,1915994.167518,0.0,1.0
2016-06-20,35.95,36.2,35.9,35.98,450367,16.5639753961838,16.6791629858652,16.5409378782476,16.5777979069456,977464.241689842,0.0,1.0
2016-06-21,36.32,36.39,35.95,35.95,642388,16.7344530289123,16.7667055540231,16.5639753961838,16.5639753961838,1394221.37787771,0.0,1.0
2016-06-22,36.35,36.525,36.23,36.36,380972,16.7482755396741,16.828906852451,16.692985496627,16.7528830432613,826851.228187369,0.0,1.0
2016-06-23,36.98,36.99,36.66,36.69,530675,17.0385482656712,17.0431557692584,16.891108150879,16.9049306616408,1151762.5324652,0.0,1.0
2016-06-24,35.61,36.11,35.54,35.67,1093854,16.4073202742172,16.6376954535799,16.3750677491064,16.4349652957407,2374070.85916463,0.0,1.0
2016-06-27,34.82,35.31,34.695,35.28,897920,16.043327490824,16.2690951665995,15.9857336959833,16.2552726558377,1948821.05460244,0.0,1.0
2016-06-28,35.79,35.83,34.27,34.27,908374,16.4902553387878,16.5086853531368,15.7899147935249,15.7899147935249,1971510.13080613,0.0,1.0
2016-06-29,36.49,36.56,36.04,36.05,603945,16.8127805898957,16.8450331150064,16.6054429284691,16.6100504320564,1310785.74017938,0.0,1.0
2016-06-30,37.47,37.49,36.54,36.64,984182,17.2643159414467,17.2735309486212,16.8358181078319,16.8818931437045,2136041.74443241,0.0,1.0
2016-07-01,37.1,37.5,36.925,37.46,816796,17.0938383087182,17.2781384522085,17.0132069959413,17.2597084378594,1772751.73970405,0.0,1.0
2016-07-05,36.71,37.0,36.59,36.84,843501,16.9141456688153,17.0477632728457,16.8588556257682,16.9740432154496,1830711.54265215,0.0,1.0
2016-07-06,36.92,36.96,36.47,36.47,540278,17.0109032441476,17.0293332584967,16.8035655827211,16.8035655827211,1172604.62150136,0.0,1.0
2016-07-07,36.79,37.1,36.71,37.0,394790,16.9510056975133,17.0938383087182,16.9141456688153,17.0477632728457,856841.438153177,0.0,1.0
2016-07-08,37.34,37.38,36.95,37.04,784946,17.2044183948124,17.2228484091614,17.0247257549094,17.0661932871947,1703625.36921549,0.0,1.0
2016-07-11,36.98,37.52,36.98,37.51,1213161,17.0385482656712,17.287353459383,17.0385482656712,17.2827459557957,2633011.5148594,0.0,1.0
2016-07-12,36.9,37.25,36.84,37.1,859281,17.0016882369731,17.1629508625271,16.9740432154496,17.0938383087182,1864960.02385496,0.0,1.0
2016-07-13,36.52,37.03,36.5,37.03,1579546,16.8266031006574,17.0615857836075,16.8173880934829,17.0615857836075,3428203.51647483,0.0,1.0
2016-07-14,36.1,36.79,35.98,36.79,1720585,16.6330879499927,16.9510056975133,16.5777979069456,16.9510056975133,3734310.71168161,0.0,1.0
2016-07-15,36.04,36.25,35.89,36.25,1073825,16.6054429284691,16.7022005038015,16.5363303746603,16.7022005038015,2330600.46436039,0.0,1.0
2016-07-18,35.9,36.12,35.81,36.08,1030996,16.5409378782476,16.6423029571672,16.4994703459623,16.6238729428182,2237645.57200074,0.0,1.0
2016-07-19,37.41,37.88,36.7,37.42,2876311,17.2366709199232,17.4532235885242,16.909538165228,17.2412784235104,6242666.87052812,0.0,1.0
2016-07-20,37.25,37.66,37.25,37.66,1075650,17.1629508625271,17.3518585096046,17.1629508625271,17.3518585096046,2334561.39453751,0.0,1.0
2016-07-21,36.89,37.36,36.86,37.28,804967,16.9970807333859,17.2136334019869,16.9832582226241,17.1767733732888,1747078.40103814,0.0,1.0
2016-07-22,37.07,37.15,36.74,37.05,768056,17.0800157979565,17.1168758266545,16.927968179577,17.070800790782,1666967.7743159,0.0,1.0
2016-07-25,37.11,37.27,36.96,37.18,442599,17.0984458123055,17.1721658697016,17.0293332584967,17.1306983374163,960604.78655781,0.0,1.0
2016-07-26,36.97,37.29,36.9,37.08,578333,17.0339407620839,17.1813808768761,17.0016882369731,17.0846233015437,1255198.15459217,0.0,1.0
2016-07-27,36.83,37.04,36.8,36.95,556381,16.9694357118623,17.0661932871947,16.9556132011006,17.0247257549094,1207554.13308621,0.0,1.0
2016-07-28,36.84,36.95,36.67,36.8,617071,16.9740432154496,17.0247257549094,16.8957156544663,16.9556132011006,1339274.05223693,0.0,1.0
2016-07-29,36.66,36.82,36.45,36.78,534818,16.891108150879,16.9648282082751,16.7943505755466,16.9463981939261,1160754.38656046,0.0,1.0
2016-08-01,36.62,36.82,36.54,36.62,471946,16.87267813653,16.9648282082751,16.8358181078319,16.87267813653,1024298.71417877,0.0,1.0
2016-08-02,36.49,36.69,36.46,36.6,589317,16.8127805898957,16.9049306616408,16.7989580791339,16.8634631293555,1279037.52832674,0.0,1.0
2016-08-03,36.6,36.67,36.38,36.54,621257,16.8634631293555,16.8957156544663,16.7620980504358,16.8358181078319,1348359.23235828,0.0,1.0
2016-08-04,36.5,36.71,36.5,36.61,309281,16.8173880934829,16.9141456688153,16.8173880934829,16.8680706329427,671255.038966166,0.0,1.0
2016-08-05,36.85,36.89,36.55,36.67,659078,17.0350926379807,17.0535839189989,16.8964080303445,16.951881873399,1425705.44323608,0.1225,1.0
2016-08-08,36.96,37.04,36.81,36.83,458831,17.0859436607807,17.122926222817,17.0166013569626,17.0258469974717,992534.805023765,0.0,1.0
2016-08-09,36.85,37.0,36.76,36.96,415371,17.0350926379807,17.1044349417988,16.9934872556899,17.0859436607807,898522.930005879,0.0,1.0
2016-08-10,36.75,36.88,36.715,36.76,348099,16.9888644354353,17.0489610987444,16.9726845645444,16.9934872556899,753001.373259367,0.0,1.0
2016-08-11,36.78,36.88,36.675,36.86,426324,17.002732896199,17.0489610987444,16.9541932835263,17.0397154582353,922216.258746577,0.0,1.0
2016-08-12,36.51,36.77,36.43,36.7,363712,16.8779167493264,16.9981100759444,16.84093418729,16.9657503341626,786775.128543632,0.0,1.0
2016-08-15,36.57,36.6,36.44,36.5,374870,16.9056536708536,16.9195221316172,16.8455570075446,16.8732939290718,810911.909524987,0.0,1.0
2016-08-16,36.23,36.49,36.21,36.44,436176,16.7484777821992,16.8686711088173,16.7392321416902,16.8455570075446,943527.924477743,0.0,1.0
2016-08-17,36.36,36.42,36.121,36.23,606139,16.8085744455083,16.8363113670355,16.6980890414248,16.7484777821992,1311188.76924685,0.0,1.0
2016-08-18,36.53,36.53,36.3,36.37,468371,16.8871623898354,16.8871623898354,16.780837523981,16.8131972657628,1013171.55807648,0.0,1.0
2016-08-19,36.57,36.59,36.24,36.36,513701,16.9056536708536,16.9148993113627,16.7531006024538,16.8085744455083,1111228.58280176,0.0,1.0
2016-08-22,36.77,36.81,36.48,36.48,410824,16.9981100759444,17.0166013569626,16.8640482885627,16.8640482885627,888686.942990086,0.0,1.0
2016-08-23,36.75,37.01,36.71,36.9,393168,16.9888644354353,17.1090577620534,16.9703731544172,17.0582067392534,850493.807570946,0.0,1.0
2016-08-24,36.85,36.86,36.69,36.69,399155,17.0350926379807,17.0397154582353,16.9611275139081,16.9611275139081,863444.7761796,0.0,1.0
2016-08-25,36.95,37.14,36.83,36.83,443590,17.0813208405261,17.1691544253624,17.0258469974717,17.0258469974717,959565.753317656,0.0,1.0
2016-08-26,36.88,37.24,36.62,37.04,477690,17.0489610987444,17.2153826279078,16.9287677721263,17.122926222817,1033330.24798194,0.0,1.0
2016-08-29,37.37,37.44,36.91,36.91,304273,17.2754792912168,17.3078390329986,17.062829559508,17.062829559508,658197.773753292,0.0,1.0
2016-08-30,37.38,37.52,37.19,37.39,299313,17.2801021114714,17.3448215950349,17.1922685266351,17.2847249317259,647468.392711212,0.0,1.0
2016-08-31,37.47,37.54,37.23,37.4,634223,17.3217074937622,17.354067235544,17.2107598076533,17.2893477519804,1371939.5630343,0.0,1.0
2016-09-01,37.58,37.6701,37.41,37.48,621246,17.3725585165622,17.4142101270556,17.293970572235,17.3263303140168,1343867.95461029,0.0,1.0
2016-09-02,38.0,38.0,37.69,37.76,428939,17.5667169672529,17.5667169672529,17.4234095393621,17.4557692811439,927872.978791948,0.0,1.0
2016-09-06,37.87,38.113,37.77,38.01,539319,17.5066203039438,17.6189548361292,17.4603921013984,17.5713397875074,1166644.97061143,0.0,1.0
2016-09-07,37.79,38.0,37.7399,37.78,786595,17.4696377419075,17.5667169672529,17.4464774124323,17.465014921653,1701547.87919227,0.0,1.0
2016-09-08,37.76,37.9,37.71,37.78,581232,17.4557692811439,17.5204887647075,17.4326551798712,17.465014921653,1257310.40359865,0.0,1.0
2016-09-09,36.83,37.56,36.81,37.53,619477,17.0258469974717,17.3633128760531,17.0166013569626,17.3494444152895,1340041.28625072,0.0,1.0
2016-09-12,37.47,37.53,36.571,36.61,550682,17.3217074937622,17.3494444152895,16.9061159528791,16.9241449518718,1191225.20383343,0.0,1.0
2016-09-13,37.17,37.265,36.98,37.09,755054,17.183022886126,17.2269396785442,17.0951893012898,17.1460403240897,1633318.9664003,0.0,1.0
2016-09-14,36.76,37.23,36.67,37.17,742537,16.9934872556899,17.2107598076533,16.951881873399,17.183022886126,1606242.42154068,0.0,1.0
2016-09-15,37.27,37.35,36.72,36.74,527826,17.2292510886714,17.2662336507077,16.9749959746717,16.9842416151808,1141783.5237734,0.0,1.0
2016-09-16,36.94,37.19,36.78,36.93,807753,17.0766980202716,17.1922685266351,17.002732896199,17.0720752000171,1747316.47679072,0.0,1.0
2016-09-19,37.15,37.29,36.85,37.13,630080,17.1737772456169,17.2384967291805,17.0350926379807,17.1645316051079,1362977.50140983,0.0,1.0
2016-09-20,37.22,37.425,37.21,37.35,540896,17.2061369873987,17.3009048026168,17.2015141671442,17.2662336507077,1170056.30809195,0.0,1.0
2016-09-21,37.61,37.63,37.14,37.39,480473,17.3864269773258,17.3956726178349,17.1691544253624,17.2847249317259,1039350.38254648,0.0,1.0
2016-09-22,37.87,37.92,37.7,37.88,469775,17.5066203039438,17.5297344052165,17.4280323596167,17.5112431241984,1016208.66512952,0.0,1.0
2016-09-23,37.49,37.77,37.48,37.72,314401,17.3309531342713,17.4603921013984,17.3263303140168,17.4372780001257,680106.477623084,0.0,1.0
2016-09-26,37.19,37.48,37.185,37.35,672397,17.1922685266351,17.3263303140168,17.1899571165078,17.2662336507077,1454516.85978839,0.0,1.0
2016-09-27,37.5,37.58,37.14,37.18,404721,17.3355759545259,17.3725585165622,17.1691544253624,17.1876457063806,875485.04530867,0.0,1.0
2016-09-28,37.68,37.71,37.3,37.57,354527,17.4187867191076,17.4326551798712,17.243119549435,17.3679356963076,766906.304980832,0.0,1.0
2016-09-29,37.28,37.65,37.085,37.62,472137,17.233873908926,17.404918258344,17.1437289139624,17.3910497975803,1021318.10021447,0.0,1.0
2016-09-30,37.71,37.845,37.37,37.38,675962,17.4326551798712,17.4950632533075,17.2754792912168,17.2801021114714,1462228.60241238,0.0,1.0
2016-10-03,37.13,37.55,36.945,37.55,989209,17.1645316051079,17.3586900557986,17.0790094303989,17.3586900557986,2139838.76839785,0.0,1.0
2016-10-04,37.56,37.59,37.13,37.15,1211040,17.3633128760531,17.3771813368167,17.1645316051079,17.1737772456169,2619699.5195965,0.0,1.0
2016-10-05,37.94,37.98,37.75,37.75,799549,17.5389800457256,17.5574713267438,17.4511464608894,17.4511464608894,1729569.73443806,0.0,1.0
2016-10-06,38.63,38.69,37.74,37.97,1755675,17.8579546432889,17.8856915648161,17.4465236406348,17.5528485064892,3797843.96392158,0.0,1.0
2016-10-07,38.21,38.59,37.9,38.55,1080459,17.6637961925982,17.8394633622707,17.5204887647075,17.8209720812526,2337229.09502883,0.0,1.0
2016-10-10,37.89,38.55,37.87,38.43,518799,17.5158659444529,17.8209720812526,17.5066203039438,17.7654982381981,1122256.48291315,0.0,1.0
2016-10-11,37.26,37.8,37.17,37.79,511455,17.2246282684169,17.4742605621621,17.183022886126,17.4696377419075,1106370.07678956,0.0,1.0
2016-10-12,37.61,37.765,37.3,37.34,415697,17.3864269773258,17.4580806912712,17.243119549435,17.2616108304532,899228.127227594,0.0,1.0
2016-10-13,37.51,37.64,37.28,37.28,311555,17.3401987747804,17.4002954380894,17.233873908926,17.233873908926,673950.062613858,0.0,1.0
2016-10-14,37.44,37.81,37.44,37.81,730107,17.3078390329986,17.4788833824166,17.3078390329986,17.4788833824166,1579354.07348563,0.0,1.0
2016-10-17,37.28,37.56,37.275,37.47,336858,17.233873908926,17.3633128760531,17.2315624987987,17.3217074937622,728685.048200089,0.0,1.0
2016-10-18,37.34,37.66,37.3,37.66,400368,17.2616108304532,17.4095410785985,17.243119549435,17.4095410785985,866068.715535252,0.0,1.0
2016-10-19,37.47,39.12,37.19,37.32,377980,17.3217074937622,18.0844728357614,17.1922685266351,17.2523651899441,817639.404492904,0.0,1.0
2016-10-20,37.11,37.33,36.99,37.33,699513,17.1552859645988,17.2569880101987,17.0998121215443,17.2569880101987,1513173.6937273,0.0,1.0
2016-10-21,37.62,38.59,37.21,38.59,1234486,17.3910497975803,17.8394633622707,17.2015141671442,17.8394633622707,2670417.47683694,0.0,1.0
2016-10-24,36.58,37.61,36.56,37.61,1229261,16.9102764911081,17.3864269773258,16.9010308505991,17.3864269773258,2659114.85265451,0.0,1.0
2016-10-25,36.58,36.72,36.3,36.52,1078054,16.9102764911081,16.9749959746717,16.780837523981,16.8825395695809,2332026.64313243,0.0,1.0
2016-10-26,36.71,36.94,36.39,36.39,943561,17.0327812278535,17.1394971004333,16.8843069703511,16.8843069703511,2033615.2884625,0.135,1.0
2016-10-27,36.63,36.87,36.58,36.87,433776,16.9956626634779,17.1070183566047,16.9724635607431,17.1070183566047,934898.22636598,0.0,1.0
2016-10-28,36.76,37.08,36.585,36.68,517826,17.0559803305882,17.2044545880906,16.9747834710166,17.0188617662126,1116047.47373343,0.0,1.0
2016-10-31,36.86,37.01,36.66,36.9,898182,17.1023785360577,17.171975844262,17.0095821251187,17.1209378182455,1935811.93693024,0.0,1.0
2016-11-01,36.47,36.88,36.32,36.85,425586,16.9214255347267,17.1116581771516,16.8518282265224,17.0977387155108,917246.681619527,0.0,1.0
2016-11-02,36.21,36.59,36.21,36.43,471094,16.800790200506,16.9771033812901,16.800790200506,16.9028662525389,1015328.06114597,0.0,1.0
2016-11-03,36.54,36.735,36.3,36.3,511821,16.9539042785553,17.0443807792208,16.8425485854285,16.8425485854285,1103105.1628418,0.0,1.0
2016-11-04,36.28,36.56,36.045,36.28,997320,16.8332689443346,16.9631839196492,16.7242331614813,16.8332689443346,2149479.6833373,0.0,1.0
2016-11-07,36.83,36.9,36.57,36.64,681885,17.0884590744169,17.1209378182455,16.9678237401962,17.0003024840248,1469636.5799066,0.0,1.0
2016-11-08,37.0,37.14,36.73,36.79,540186,17.167336023715,17.2322935113723,17.0420608689474,17.0698997922291,1164238.99272374,0.0,1.0
2016-11-09,37.6,37.65,36.5801,36.97,951205,17.445725256532,17.4689243592668,16.9725099589486,17.1534165620742,2050090.0635592,0.0,1.0
2016-11-10,38.17,38.275,37.66,37.83,659851,17.7101950277082,17.7589131434511,17.4735641798137,17.5524411291119,1422147.67429691,0.0,1.0
2016-11-11,39.15,39.24,38.1,38.14,1621501,18.1648974413093,18.2066558262318,17.6777162838795,17.6962755660673,3494749.3843612,0.0,1.0
2016-11-14,40.2,40.27,39.31,39.44,1081861,18.652078598739,18.6845573425677,18.2391345700605,18.2994522371708,2331687.16128723,0.0,1.0
2016-11-15,40.65,40.69,39.85,40.02,877617,18.8608705233518,18.8794298055396,18.4896848795958,18.5685618288939,1891489.10204491,0.0,1.0
2016-11-16,41.01,41.17,40.5,40.58,1061838,19.027904063042,19.1021411917932,18.7912732151475,18.8283917795231,2288532.47502859,0.0,1.0
2016-11-17,42.26,42.67,40.97,40.97,3445777,19.6078816314107,19.7981142738357,19.0093447808542,19.0093447808542,7426530.75724037,0.0,1.0
2016-11-18,42.34,42.4,41.88,42.15,1405258,19.6450001957863,19.672839119068,19.4315684506266,19.5568436053943,3028690.41114909,0.0,1.0
2016-11-21,42.28,42.5,42.17,42.43,918583,19.6171612725046,19.7192373245375,19.5661232464882,19.6867585807089,1979781.30986948,0.0,1.0
2016-11-22,42.64,42.695,42.27,42.46,518732,19.7841948121948,19.809713825203,19.6125214519577,19.7006780423497,1118000.13545996,0.0,1.0
2016-11-23,43.28,43.36,42.51,42.66,834832,20.0811433271996,20.1182618915752,19.7238771450845,19.7934744532887,1799276.48397691,0.0,1.0
2016-11-25,43.18,43.27,42.98,43.19,405705,20.0347451217301,20.0765035066527,19.9419487107911,20.0393849422771,874398.041680063,0.0,1.0
2016-11-28,42.87,43.13,42.75,42.94,717130,19.8909106847747,20.0115460189954,19.8352328382113,19.9233894286033,1545598.56947788,0.0,1.0
2016-11-29,42.95,43.03,42.7,43.0,521647,19.9280292491503,19.9651478135259,19.8120337354765,19.951228351885,1124282.706026,0.0,1.0
2016-11-30,43.35,43.53,43.06,43.19,639534,20.1136220710283,20.1971388408734,19.9790672751667,20.0393849422771,1378359.34284225,0.0,1.0
2016-12-01,43.62,43.7,43.39,43.39,706626,20.2388972257959,20.2760157901715,20.1321813532161,20.1321813532161,1522959.76288243,0.0,1.0
2016-12-02,43.22,43.65,42.94,43.52,768413,20.0533044039179,20.2528166874368,19.9233894286033,20.1924990203264,1656126.55106913,0.0,1.0
2016-12-05,43.61,44.19,43.51,43.56,656561,20.234257405249,20.5033669969721,20.1878591997795,20.2110583025142,1415056.88281757,0.0,1.0
2016-12-06,44.3,44.32,43.62,43.69,779580,20.5544050229885,20.5636846640824,20.2388972257959,20.2713759696246,1680194.2922393,0.0,1.0
2016-12-07,44.36,44.53,44.19,44.27,982754,20.5822439462702,20.6611208955684,20.5033669969721,20.5404855613477,2118086.227809,0.0,1.0
2016-12-08,44.18,44.62,44.13,44.49,896827,20.4987271764251,20.7028792804909,20.4755280736904,20.6425616133806,1932891.56536352,0.0,1.0
2016-12-09,44.42,44.455,44.12,44.3,793532,20.6100828695519,20.6263222414662,20.4708882531434,20.5544050229885,1710264.42072556,0.0,1.0
2016-12-12,44.7,44.89,44.525,44.59,510469,20.7399978448665,20.8281544352586,20.6588009852949,20.6889598188501,1100191.25704238,0.0,1.0
2016-12-13,45.11,45.25,44.78,44.91,409719,20.9302304872915,20.9951879749488,20.7771164092421,20.8374340763525,883049.238336015,0.0,1.0
2016-12-14,44.74,45.366,44.73,45.05,741463,20.7585571270543,21.0490098932934,20.7539173065074,20.9023915640098,1598042.40810004,0.0,1.0
2016-12-15,44.9,45.21,44.73,44.73,605286,20.8327942558055,20.976628692761,20.7539173065074,20.7539173065074,1304546.14327247,0.0,1.0
2016-12-16,44.88,45.62,44.76,45.31,1551456,20.8235146147116,21.1668613351859,20.7678367681482,21.0230268982305,3343784.49403578,0.0,1.0
2016-12-19,44.92,45.17,44.63,44.91,476564,20.8420738968994,20.9580694105732,20.7075191010379,20.8374340763525,1027117.3102013,0.0,1.0
2016-12-20,44.91,45.13,44.75,44.99,599793,20.8374340763525,20.9395101283854,20.7631969476013,20.8745526407281,1292707.32333446,0.0,1.0
2016-12-21,44.77,44.93,44.65,44.86,624813,20.7724765886952,20.8467137174464,20.7167987421318,20.8142349736177,1346631.82266978,0.0,1.0
2016-12-22,44.76,44.79,44.54,44.76,410481,20.7678367681482,20.7817562297891,20.6657607161153,20.7678367681482,884691.543231841,0.0,1.0
2016-12-23,44.89,44.9,44.66,44.71,292293,20.8281544352586,20.8327942558055,20.7214385626787,20.7446376654135,629966.174429179,0.0,1.0
2016-12-27,44.9,45.0,44.8,44.86,285749,20.8327942558055,20.879192461275,20.786396050336,20.8142349736177,615862.180678169,0.0,1.0
2016-12-28,44.59,45.05,44.56,45.02,233517,20.6889598188501,20.9023915640098,20.6750403572092,20.8884721023689,503288.861362327,0.0,1.0
2016-12-29,44.79,44.98,44.6,44.6,256366,20.7817562297891,20.8699128201811,20.693599639397,20.693599639397,552534.300423585,0.0,1.0
2016-12-30,44.86,45.04,44.67,44.97,416292,20.8142349736177,20.8977517434628,20.7260783832257,20.8652729996342,897215.734504324,0.0,1.0
2017-01-03,44.82,45.31,44.51,45.04,611844,20.7956756914299,21.0230268982305,20.6518412544745,20.8977517434628,1318680.31060425,0.0,1.0
2017-01-04,45.56,45.77,45.0,45.0,968454,21.1390224119042,21.2364586433902,20.879192461275,20.879192461275,2087266.07031519,0.0,1.0
2017-01-05,45.06,45.59,45.06,45.43,679295,20.9070313845567,21.1529418735451,20.9070313845567,21.0787047447939,1464054.46746542,0.0,1.0
2017-01-06,44.91,45.22,44.87,45.03,803241,20.8374340763525,20.9812685133079,20.8188747941647,20.8931119229159,1731189.79898481,0.0,1.0
2017-01-09,44.66,45.0,44.58,44.91,595565,20.7214385626787,20.879192461275,20.6843199983031,20.8374340763525,1283594.90194399,0.0,1.0
2017-01-10,44.61,44.98,44.43,44.66,555106,20.698239459944,20.8699128201811,20.6147226900989,20.7214385626787,1196395.4087942,0.0,1.0
2017-01-11,44.28,44.71,44.12,44.67,900046,20.5451253818946,20.7446376654135,20.4708882531434,20.7260783832257,1939829.33368328,0.0,1.0
2017-01-12,43.95,44.34,43.61,44.06,759703,20.3920113038453,20.5729643051763,20.234257405249,20.4430493298617,1637354.2733229,0.0,1.0
2017-01-13,44.26,44.53,44.1,44.1,569710,20.5358457408007,20.6611208955684,20.4616086120495,20.4616086120495,1227870.76404173,0.0,1.0
2017-01-17,43.98,44.38,43.73,44.14,589009,20.4059307654861,20.5915235873641,20.2899352518124,20.4801678942373,1269465.04512375,0.0,1.0
2017-01-18,44.04,44.14,43.68,44.13,718064,20.4337696887678,20.4801678942373,20.2667361490776,20.4755280736904,1547611.57836594,0.0,1.0
2017-01-19,43.88,44.48,43.64,44.15,510952,20.3595325600166,20.6379217928336,20.2481768668898,20.4848077147843,1101232.24557871,0.0,1.0
2017-01-20,43.83,44.18,43.77,44.01,668558,20.3363334572819,20.4987271764251,20.3084945340002,20.419850227127,1440913.48627584,0.0,1.0
2017-01-23,43.43,43.985,43.34,43.8,1010499,20.1507406354039,20.4082506757596,20.1089822504813,20.322413995641,2177883.79911428,0.0,1.0
2017-01-24,43.26,43.71,42.155,43.25,1482970,20.0718636861057,20.2806556107185,19.5591635156677,20.0672238655588,3196179.6474539,0.0,1.0
2017-01-25,43.2,43.65,42.97,43.39,915680,20.044024762824,20.2528166874368,19.9373088902442,20.1321813532161,1973524.60237266,0.0,1.0
2017-01-26,43.48,43.595,43.163,43.19,516571,20.1739397381386,20.2272976744285,20.0268574268003,20.0393849422771,1113342.62774359,0.0,1.0
2017-01-27,43.26,43.64,43.15,43.56,913686,20.0718636861057,20.2481768668898,20.0208256600893,20.2110583025142,1969227.02236968,0.0,1.0
2017-01-30,42.39,43.16,42.19,43.14,1296073,19.6681992985211,20.0254654806362,19.5754028875821,20.0161858395423,2793368.81003291,0.0,1.0
2017-01-31,42.13,42.66,41.995,42.4,1730894,19.5475639643004,19.7934744532887,19.4849263869165,19.672839119068,3730519.27867728,0.0,1.0
2017-02-01,41.95,42.34,41.735,42.1,783404,19.5266847718391,19.7082201010648,19.4266076031634,19.5965060523105,1683019.83588097,0.135,1.0
2017-02-02,42.26,42.34,41.82,41.9,942406,19.6709820848133,19.7082201010648,19.4661729954305,19.503411011682,2024610.53486227,0.0,1.0
2017-02-03,42.53,42.56,42.24,42.56,500223,19.7966603896619,19.8106246457562,19.6616725807505,19.8106246457562,1074650.15670572,0.0,1.0
2017-02-06,42.21,42.5,42.08,42.36,521920,19.6477083246562,19.7826961335676,19.5871965482477,19.7175296051276,1121262.73639526,0.0,1.0
2017-02-07,42.01,42.44,42.0,42.26,618672,19.5546132840277,19.754767621379,19.5499585319962,19.6709820848133,1329119.13636406,0.0,1.0
2017-02-08,41.89,41.99,41.68,41.97,591610,19.4987562596505,19.5453037799648,19.4010064669905,19.5359942759019,1270980.70102468,0.0,1.0
2017-02-09,42.14,42.38,41.76,41.83,923646,19.6151250604362,19.7268391091905,19.438244483242,19.470827747462,1984307.63607553,0.0,1.0
2017-02-10,42.98,43.05,42.16,42.31,884463,20.0061242310761,20.0387074952961,19.6244345644991,19.6942558449705,1900129.14550193,0.0,1.0
2017-02-13,43.14,43.18,42.73,43.01,646043,20.080600263579,20.0992192717047,19.8897554302904,20.0200884871704,1387921.40942866,0.0,1.0
2017-02-14,43.1,43.28,42.73,42.95,618666,20.0619812554533,20.145766792019,19.8897554302904,19.9921599749819,1329106.24631114,0.0,1.0
2017-02-15,43.48,43.48,43.0,43.02,682186,20.2388618326475,20.2388618326475,20.015433735139,20.0247432392019,1465568.93985772,0.0,1.0
2017-02-16,43.76,43.78,43.37,43.47,393639,20.3691948895275,20.3785043935904,20.1876595603018,20.2342070806161,845671.256690479,0.0,1.0
2017-02-17,43.87,43.88,43.2301,43.41,507899,20.4203971618732,20.4250519139046,20.1225395793821,20.2062785684275,1091140.8310707,0.0,1.0
2017-02-21,43.33,43.84,43.29,43.78,455971,20.1690405521761,20.4064329057789,20.1504215440504,20.3785043935904,979581.719759512,0.0,1.0
2017-02-22,43.16,43.46,42.975,43.16,590447,20.0899097676418,20.2295523285847,20.0037968550604,20.0899097676418,1268482.17910096,0.0,1.0
2017-02-23,43.15,43.31,42.97,43.11,501636,20.0852550156104,20.1597310481133,20.0014694790447,20.0666360074847,1077685.76416764,0.0,1.0
2017-02-24,43.42,43.43,42.85,42.95,558955,20.210933320459,20.2155880724904,19.9456124546676,19.9921599749819,1200826.58802463,0.0,1.0
2017-02-27,43.52,43.61,43.3,43.35,518291,20.2574808407732,20.2993736090561,20.1550762960818,20.178350056239,1113466.40272271,0.0,1.0
2017-02-28,43.1,43.56,43.09,43.19,741887,20.0619812554533,20.2760998488989,20.0573265034218,20.1038740237361,1593827.1147227,0.0,1.0
2017-03-01,43.87,43.96,43.33,43.53,984524,20.4203971618732,20.4622899301561,20.1690405521761,20.2621355928047,2115094.40965437,0.0,1.0
2017-03-02,43.15,43.84,43.13,43.84,472685,20.0852550156104,20.4064329057789,20.0759455115476,20.4064329057789,1015489.1105016,0.0,1.0
2017-03-03,43.6,43.61,43.08,43.08,567847,20.2947188570247,20.2993736090561,20.0526717513904,20.0526717513904,1219929.64644742,0.0,1.0
2017-03-06,43.24,43.48,43.16,43.31,410207,20.1271477838933,20.2388618326475,20.0899097676418,20.1597310481133,881264.989478254,0.0,1.0
2017-03-07,43.14,43.32,42.94,43.22,565231,20.080600263579,20.1643858001447,19.9875052229504,20.1178382798304,1214309.58337567,0.0,1.0
2017-03-08,42.9,43.39,42.87,43.27,445330,19.9688862148247,20.1969690643647,19.9549219587304,20.1411120399875,956721.210911448,0.0,1.0
2017-03-09,43.01,43.08,42.84,42.9,434244,20.0200884871704,20.0526717513904,19.9409577026362,19.9688862148247,932904.689805382,0.0,1.0
2017-03-10,43.21,43.33,42.99,43.21,408540,20.113183527799,20.1690405521761,20.0107789831076,20.113183527799,877683.703109519,0.0,1.0
2017-03-13,43.27,43.3957,43.11,43.11,308674,20.1411120399875,20.1996222730226,20.0666360074847,20.0666360074847,663137.36567687,0.0,1.0
2017-03-14,43.2,43.28,43.08,43.12,359756,20.1085287757676,20.145766792019,20.0526717513904,20.0712907595161,772878.979526773,0.0,1.0
2017-03-15,43.52,43.59,43.15,43.22,514174,20.2574808407732,20.2900641049932,20.0852550156104,20.1178382798304,1104621.67807959,0.0,1.0
2017-03-16,43.49,43.73,43.41,43.56,205460,20.243516584679,20.3552306334332,20.2062785684275,20.2760998488989,441398.378716604,0.0,1.0
2017-03-17,43.76,43.87,43.25,43.52,1084901,20.3691948895275,20.4203971618732,20.1318025359247,20.2574808407732,2330738.54992711,0.0,1.0
2017-03-20,43.27,43.75,43.24,43.69,370763,20.1411120399875,20.3645401374961,20.1271477838933,20.3366116253075,796525.78160277,0.0,1.0
2017-03-21,42.54,43.45,42.51,43.45,552611,19.8013151416933,20.2248975765532,19.787350885599,20.2248975765532,1187197.50540719,0.0,1.0
2017-03-22,42.55,42.685,42.16,42.5,547733,19.8059698937248,19.868809046149,19.6244345644991,19.7826961335676,1176717.89238578,0.0,1.0
2017-03-23,42.49,42.87,42.46,42.52,364772,19.7780413815362,19.9549219587304,19.7640771254419,19.7920056376305,783655.063765275,0.0,1.0
2017-03-24,42.61,42.75,42.36,42.6,352556,19.8338984059133,19.8990649343533,19.7175296051276,19.8292436538819,757410.916026534,0.0,1.0
2017-03-27,42.5,42.57,41.96,42.09,421444,19.7826961335676,19.8152793977876,19.5313395238705,19.5918513002791,905405.910249397,0.0,1.0
2017-03-28,42.57,42.65,42.26,42.38,578872,19.8152793977876,19.852517414039,19.6709820848133,19.7268391091905,1243615.11868217,0.0,1.0
2017-03-29,42.35,42.59,42.31,42.56,470367,19.7128748530962,19.8245889018505,19.6942558449705,19.8106246457562,1010509.25339138,0.0,1.0
2017-03-30,42.05,42.3,42.01,42.26,565906,19.5732322921534,19.6896010929391,19.5546132840277,19.6709820848133,1215759.71432882,0.0,1.0
2017-03-31,41.72,42.08,41.68,42.08,818895,19.4196254751163,19.5871965482477,19.4010064669905,19.5871965482477,1759266.64722639,0.0,1.0
2017-04-03,41.38,41.95,41.37,41.8,742384,19.2613639060477,19.5266847718391,19.2567091540163,19.4568634913677,1594894.84077265,0.0,1.0
2017-04-04,41.62,41.74,41.1,41.29,686999,19.373077954802,19.4289349791791,19.1310308491677,19.2194711377649,1475908.91063919,0.0,1.0
2017-04-05,41.54,42.06,41.51,41.85,836098,19.3358399385506,19.5778870441848,19.3218756824563,19.4801372515248,1796224.5772812,0.0,1.0
2017-04-06,41.83,41.96,41.28,41.55,480850,19.470827747462,19.5313395238705,19.2148163857334,19.340494690582,1033030.3241793,0.0,1.0
2017-04-07,41.81,41.91,41.55,41.62,909322,19.4615182433991,19.5080657637134,19.340494690582,19.373077954802,1953534.78307866,0.0,1.0
2017-04-10,41.95,42.11,41.78,41.8,644094,19.5266847718391,19.6011608043419,19.4475539873048,19.4568634913677,1383734.29057283,0.0,1.0
2017-04-11,42.15,42.16,41.58,41.84,706386,19.6197798124676,19.6244345644991,19.3544589466763,19.4754824994934,1517558.81995575,0.0,1.0
2017-04-12,41.64,42.27,41.54,42.04,562091,19.3823874588648,19.6756368368448,19.3358399385506,19.5685775401219,1207563.78901585,0.0,1.0
2017-04-13,41.32,41.74,41.31,41.6,529295,19.2334353938591,19.4289349791791,19.2287806418277,19.3637684507391,1137106.75977225,0.0,1.0
2017-04-17,41.93,41.93,41.32,41.32,501286,19.5173752677762,19.5173752677762,19.2334353938591,19.2334353938591,1076933.84441416,0.0,1.0
2017-04-18,42.33,43.47,42.123,42.85,1069483,19.7035653490333,20.2342070806161,19.6072119819828,19.9456124546676,2297615.41061507,0.0,1.0
2017-04-19,41.94,42.5,41.82,42.39,842686,19.5220300198077,19.7826961335676,19.4661729954305,19.7314938612219,1810377.85538392,0.0,1.0
2017-04-20,42.79,42.955,41.97,42.13,589036,19.917683942479,19.9944873509976,19.5359942759019,19.6104703084048,1265450.86832335,0.0,1.0
2017-04-21,42.5,42.67,42.21,42.67,618434,19.7826961335676,19.8618269181019,19.6477083246562,19.8618269181019,1328607.83093169,0.0,1.0
2017-04-24,43.1,43.28,42.82,43.11,530770,20.0619812554533,20.145766792019,19.9316481985733,20.0666360074847,1140275.56444764,0.0,1.0
2017-04-25,43.08,43.45,43.05,43.32,413357,20.0526717513904,20.2248975765532,20.0387074952961,20.1643858001447,888032.267259612,0.0,1.0
2017-04-26,43.33,43.55,43.04,43.09,442661,20.1690405521761,20.2714450968675,20.0340527432647,20.0573265034218,950987.285705594,0.0,1.0
2017-04-27,43.47,43.66,43.3,43.42,333388,20.2342070806161,20.3226473692132,20.1550762960818,20.210933320459,716231.493641446,0.0,1.0
2017-04-28,42.9,43.34,42.82,43.34,639697,19.9688862148247,20.1736953042075,19.9316481985733,20.1736953042075,1374288.03012692,0.0,1.0
2017-05-01,43.03,43.14,42.62,43.07,415290,20.0293979912333,20.080600263579,19.8385531579447,20.048016999359,892185.012640995,0.0,1.0
2017-05-02,42.83,43.12,42.71,42.91,417264,19.9363029506047,20.0712907595161,19.8804459262276,19.9735409668561,896425.840050647,0.0,1.0
2017-05-03,42.82,42.91,42.66,42.72,365676,19.9316481985733,19.9735409668561,19.8571721660705,19.885100678259,785597.165071417,0.0,1.0
2017-05-04,43.01,43.06,42.72,42.74,520648,20.0829276395947,20.1062744515449,19.9475161302833,19.9568548550634,1115030.18294259,0.135,1.0
2017-05-05,43.08,43.25,42.93,43.15,436984,20.115613176325,20.1949923369558,20.0455727404743,20.1482987130554,935853.685144251,0.0,1.0
2017-05-08,43.05,43.3,42.95,43.08,396559,20.1016050891549,20.2183391489061,20.0549114652544,20.115613176325,849278.695620705,0.0,1.0
2017-05-09,42.63,43.17,42.52,43.07,403579,19.9054918687729,20.1576374378355,19.8541288824824,20.110943813935,864312.868198449,0.0,1.0
2017-05-10,42.76,42.78,42.44,42.59,532045,19.9661935798435,19.9755323046236,19.816773983362,19.8868144192127,1139438.22637115,0.0,1.0
2017-05-11,42.58,42.68,42.16,42.57,516368,19.8821450568227,19.9288386807231,19.6860318364407,19.8774756944326,1105864.04923422,0.0,1.0
2017-05-12,42.29,42.66,42.27,42.39,692499,19.7467335475113,19.919499955943,19.7373948227312,19.7934271714118,1483069.72591378,0.0,1.0
2017-05-15,42.42,42.72,42.32,42.32,703028,19.8074352585819,19.9475161302833,19.7607416346814,19.7607416346814,1505618.84316037,0.0,1.0
2017-05-16,42.49,42.695,42.345,42.61,389357,19.8401207953122,19.9358427243082,19.7724150406565,19.8961531439928,833854.748198355,0.0,1.0
2017-05-17,41.85,42.2014,41.71,41.86,586623,19.5412816023492,19.7053629967354,19.4759105288885,19.5459509647392,1256323.56411304,0.0,1.0
2017-05-18,42.1,42.39,41.69,41.77,1104286,19.6580156621004,19.7934271714118,19.4665718041084,19.5039267032288,2364961.01128005,0.0,1.0
2017-05-19,42.07,42.38,42.0,42.17,536375,19.6440075749302,19.7887578090217,19.6113220381999,19.6907011988307,1148711.44108079,0.0,1.0
2017-05-22,42.45,42.59,42.17,42.17,407308,19.821443345752,19.8868144192127,19.6907011988307,19.6907011988307,872298.969272867,0.0,1.0
2017-05-23,42.47,42.67,42.27,42.48,326174,19.8307820705321,19.9241693183331,19.7373948227312,19.8354514329222,698540.770138588,0.0,1.0
2017-05-24,42.46,42.67,42.39,42.5,412910,19.8261127081421,19.9241693183331,19.7934271714118,19.8447901577023,884296.324654705,0.0,1.0
2017-05-25,42.96,43.03,42.45,42.53,634498,20.0595808276445,20.0922663643748,19.821443345752,19.8587982448724,1358853.62282522,0.0,1.0
2017-05-26,42.87,43.0,42.72,42.87,332090,20.017556566134,20.0782582772047,19.9475161302833,20.017556566134,711210.594208379,0.0,1.0
2017-05-30,43.0,43.03,42.32,42.68,827622,20.0782582772047,20.0922663643748,19.7607416346814,19.9288386807231,1772451.84859503,0.0,1.0
2017-05-31,43.43,43.44,42.84,43.04,919619,20.2790408599767,20.2837102223667,20.0035484789639,20.0969357267648,1969474.46606436,0.0,1.0
2017-06-01,44.11,44.16,43.43,43.46,902125,20.5965575024999,20.6199043144502,20.2790408599767,20.2930489471468,1932008.96534143,0.0,1.0
2017-06-02,43.81,44.26,43.81,44.08,457810,20.4564766307985,20.6665979383506,20.4564766307985,20.5825494153298,980455.063791555,0.0,1.0
2017-06-05,43.48,43.87,43.37,43.81,598818,20.3023876719269,20.4844928051388,20.2510246856364,20.4564766307985,1282440.62032182,0.0,1.0
2017-06-06,43.07,43.34,42.96,43.25,429862,20.110943813935,20.2370165984663,20.0595808276445,20.1949923369558,920601.067323923,0.0,1.0
2017-06-07,43.04,43.21,42.96,43.11,426805,20.0969357267648,20.1763148873957,20.0595808276445,20.1296212634952,914054.134906523,0.0,1.0
2017-06-08,43.42,43.47,42.99,43.01,395785,20.2743714975866,20.2977183095369,20.0735889148146,20.0829276395947,847621.08172111,0.0,1.0
2017-06-09,43.85,43.88,43.38,43.5,513566,20.4751540803587,20.4891621675288,20.2556940480265,20.311726396707,1099863.22992327,0.0,1.0
2017-06-12,44.01,44.1,43.73,43.84,483041,20.5498638785995,20.5918881401099,20.4191217316781,20.4704847179687,1034490.27865039,0.0,1.0
2017-06-13,44.1,44.27,43.97,44.07,395139,20.5918881401099,20.6712673007407,20.5311864290393,20.5778800529397,846237.595184751,0.0,1.0
2017-06-14,44.05,44.27,43.85,44.09,548861,20.5685413281596,20.6712673007407,20.4751540803587,20.5872187777198,1175451.70871693,0.0,1.0
2017-06-15,44.3,44.3,43.72,43.84,497853,20.6852753879108,20.6852753879108,20.4144523692881,20.4704847179687,1066211.95446543,0.0,1.0
2017-06-16,44.33,44.57,44.06,44.09,955688,20.699283475081,20.8113481724421,20.5732106905497,20.5872187777198,2046720.55875761,0.0,1.0
2017-06-19,44.0,44.5,43.82,44.5,786486,20.5451945162094,20.7786626357118,20.4611459931886,20.7786626357118,1684354.16723349,0.0,1.0
2017-06-20,43.75,44.08,43.67,43.98,584524,20.4284604564582,20.5825494153298,20.3911055573378,20.5358557914293,1251828.3036799,0.0,1.0
2017-06-21,43.52,43.9,43.42,43.85,255209,20.3210651214871,20.4985008923089,20.2743714975866,20.4751540803587,546560.705041784,0.0,1.0
2017-06-22,43.17,43.48,43.11,43.48,274166,20.1576374378355,20.3023876719269,20.1296212634952,20.3023876719269,587159.395861766,0.0,1.0
2017-06-23,42.93,43.37,42.9,43.18,683157,20.0455727404743,20.2510246856364,20.0315646533042,20.1623068002255,1463062.71163725,0.0,1.0
2017-06-26,43.15,43.26,42.62,42.93,274519,20.1482987130554,20.1996616993459,19.9008225063828,20.0455727404743,587915.387730704,0.0,1.0
2017-06-27,43.05,43.2,43.0,43.15,308866,20.1016050891549,20.1716455250056,20.0782582772047,20.1482987130554,661473.610740356,0.0,1.0
2017-06-28,43.54,43.76,43.33,43.33,313193,20.3304038462672,20.4331298188483,20.2323472360762,20.2323472360762,670740.400589915,0.0,1.0
2017-06-29,43.57,43.9002,43.1,43.86,520322,20.3444119334374,20.4985942795567,20.1249519011051,20.4798234427487,1114332.01481433,0.0,1.0
2017-06-30,43.07,43.8699,43.07,43.79,453115,20.110943813935,20.4844461115149,20.110943813935,20.4471379060184,970400.157772679,0.0,1.0
2017-07-03,43.52,43.85,43.3,43.4,226141,20.3210651214871,20.4751540803587,20.2183391489061,20.2650327728066,484308.094145795,0.0,1.0
2017-07-05,43.17,43.72,42.9,43.55,495248,20.1576374378355,20.4144523692881,20.0315646533042,20.3350732086573,1060633.03429947,0.0,1.0
2017-07-06,42.86,43.19,42.81,42.98,580404,20.012887203744,20.1669761626156,19.9895403917937,20.0689195524246,1243004.82917558,0.0,1.0
2017-07-07,43.16,43.26,42.87,42.91,424327,20.1529680754454,20.1996616993459,20.017556566134,20.0362340156942,908747.20048378,0.0,1.0
2017-07-10,42.86,43.23,42.84,43.05,505652,20.012887203744,20.1856536121757,20.0035484789639,20.1016050891549,1082914.44904289,0.0,1.0
2017-07-11,42.71,43.03,42.64,42.87,404411,19.9428467678933,20.0922663643748,19.9101612311629,20.017556566134,866094.696059514,0.0,1.0
2017-07-12,43.08,43.16,42.5,42.77,463373,20.115613176325,20.1529680754454,19.8447901577023,19.9708629422336,992368.895992409,0.0,1.0
2017-07-13,43.08,43.27,42.81,43.12,262611,20.115613176325,20.2043310617359,19.9895403917937,20.1342906258852,562412.9764692,0.0,1.0
2017-07-14,43.3,43.5,42.72,42.89,410787,20.2183391489061,20.311726396707,19.9475161302833,20.0268952909141,879749.665340952,0.0,1.0
2017-07-17,43.01,43.45,43.01,43.31,665293,20.0829276395947,20.2883795847568,20.0829276395947,20.2230085112961,1424804.81150494,0.0,1.0
2017-07-18,43.03,43.5,42.3,42.7,1161984,20.0922663643748,20.311726396707,19.7514029099013,19.9381774055032,2488528.20350094,0.0,1.0
2017-07-19,43.77,43.77,43.1,43.2,511565,20.4377991812383,20.4377991812383,20.1249519011051,20.1716455250056,1095577.84825261,0.0,1.0
2017-07-20,43.88,44.065,43.64,43.79,435104,20.4891621675288,20.5755453717447,20.3770974701677,20.4471379060184,931827.43949665,0.0,1.0
2017-07-21,44.07,44.12,43.8401,43.89,356673,20.5778800529397,20.60122686489,20.4705314115925,20.4938315299189,763858.03929081,0.0,1.0
2017-07-24,44.25,44.335,44.0,44.05,325635,20.6619285759606,20.701618156276,20.5451945162094,20.5685413281596,697386.43694494,0.0,1.0
2017-07-25,44.65,44.84,44.44,44.58,678745,20.8487030715625,20.9374209569734,20.7506464613715,20.8160175348322,1453613.88408554,0.0,1.0
2017-07-26,44.47,44.64,44.37,44.62,618089,20.7646545485416,20.8440337091725,20.7179609246412,20.8346949843924,1323711.77982975,0.0,1.0
2017-07-27,44.01,44.48,43.8,44.45,371919,20.5498638785995,20.7693239109317,20.4518072684085,20.7553158237616,796509.17819683,0.0,1.0
2017-07-28,44.58,44.61,43.91,44.0,320266,20.8160175348322,20.8300256220023,20.503170254699,20.5451945162094,685888.079028998,0.0,1.0
2017-07-31,44.6,44.86,44.5,44.63,787428,20.8253562596123,20.9467596817535,20.7786626357118,20.8393643467824,1686371.57329734,0.0,1.0
2017-08-01,44.59,44.85,44.495,44.77,598538,20.8206868972222,20.9420903193635,20.7763279545168,20.9047354202431,1281840.96671473,0.0,1.0
2017-08-02,44.41,44.69,44.15,44.54,666645,20.7366383742014,20.8673805211227,20.6152349520601,20.797340085272,1427700.28177917,0.0,1.0
2017-08-03,43.95,44.45,43.92,44.45,394936,20.5218477042592,20.7553158237616,20.507839617089,20.7553158237616,845802.846319611,0.0,1.0
2017-08-04,44.06,44.28,43.87,44.07,411742,20.5732106905497,20.6759366631307,20.4844928051388,20.5778800529397,881794.912465132,0.0,1.0
2017-08-07,43.89,44.06,43.78,43.89,397055,20.5568679221845,20.636491242913,20.5053469499485,20.5568679221845,847733.420089422,0.135,1.0
2017-08-08,43.72,44.04,43.63,43.8,449986,20.4772446014561,20.6271237934155,20.4350910787175,20.5147143994459,960743.903923532,0.0,1.0
2017-08-09,43.81,43.87,43.5225,43.57,347594,20.5193981241947,20.5475004726871,20.3847410376686,20.4069887302251,742131.569738605,0.0,1.0
2017-08-10,43.48,43.84,43.46,43.63,504204,20.3648352074865,20.5334492984409,20.3554677579891,20.4350910787175,1076502.20081038,0.0,1.0
2017-08-11,43.54,43.66,43.16,43.27,512154,20.3929375559789,20.4491422529637,20.2149560155271,20.2664769877632,1093475.87118278,0.0,1.0
2017-08-14,43.91,43.99,43.62,43.74,246901,20.566235371682,20.6037051696719,20.4304073539688,20.4866120509536,527146.690391754,0.0,1.0
2017-08-15,44.15,44.56,44.07,44.09,499306,20.6786447656516,20.8706774803496,20.6411749676617,20.6505424171592,1066044.71181868,0.0,1.0
2017-08-16,44.04,44.36,43.985,44.23,453967,20.6271237934155,20.7770029853749,20.6013633072975,20.7161145636414,969243.549426992,0.0,1.0
2017-08-17,43.37,44.07,43.36,43.94,322450,20.3133142352505,20.6411749676617,20.3086305105017,20.5802865459282,688447.800198545,0.0,1.0
2017-08-18,43.63,43.79,43.24,43.32,613524,20.4350910787175,20.5100306746972,20.252425813517,20.2898956115068,1309906.18132738,0.0,1.0
2017-08-21,43.82,43.89,43.41,43.58,217383,20.5240818489434,20.5568679221845,20.3320491342454,20.4116724549738,464124.199567563,0.0,1.0
2017-08-22,44.1,44.11,43.86,43.9,236742,20.6552261419079,20.6599098666566,20.5428167479383,20.5615516469333,505456.688214,0.0,1.0
2017-08-23,43.7,43.97,43.6,43.83,386932,20.4678771519586,20.5943377201744,20.4210399044713,20.5287655736921,826120.27981524,0.0,1.0
2017-08-24,43.81,43.86,43.53,43.82,520057,20.5193981241947,20.5428167479383,20.3882538312302,20.5240818489434,1110349.19406995,0.0,1.0
2017-08-25,44.29,44.53,43.97,44.02,717780,20.7442169121338,20.8566263061034,20.5943377201744,20.617756343918,1532498.25407509,0.0,1.0
2017-08-28,45.16,45.35,44.45,44.45,1141690,21.1517009652735,21.2406917354994,20.8191565081135,20.8191565081135,2437568.51917717,0.0,1.0
2017-08-29,44.76,45.02,44.5,44.88,702110,20.9643519753242,21.0861288187912,20.8425751318572,21.020556672309,1499041.97549202,0.0,1.0
2017-08-30,44.91,45.03,44.7,44.72,332078,21.0346078465552,21.09081254354,20.9362496268318,20.9456170763293,709004.089298597,0.0,1.0
2017-08-31,44.96,45.17,44.82,45.04,350443,21.0580264702988,21.1563846900222,20.9924543238166,21.0954962682887,748214.335385268,0.0,1.0
2017-09-01,45.05,45.23,44.88,45.06,386655,21.1001799930374,21.1844870385146,21.020556672309,21.1048637177862,825528.870168303,0.0,1.0
2017-09-05,45.48,45.75,44.905,45.0,1021468,21.3015801572329,21.4280407254487,21.0322659841808,21.0767613692938,2180888.19219479,0.0,1.0
2017-09-06,45.88,45.97,45.34,45.53,518582,21.4889291471822,21.5310826699208,21.2360080107507,21.3249987809766,1107199.99107633,0.0,1.0
2017-09-07,46.03,46.12,45.715,45.85,853658,21.5591850184132,21.6013385411518,21.4116476888281,21.474877972936,1822604.96890026,0.0,1.0
2017-09-08,48.13,48.31,45.92,45.97,2072178,22.5427672156469,22.6270742611241,21.5076640461771,21.5310826699208,4424209.6006197,0.0,1.0
2017-09-11,46.9,48.32,46.35,48.0,2017305,21.9666690715528,22.6317579858728,21.7090642103726,22.4818787939134,4307052.84409841,0.0,1.0
2017-09-12,46.83,47.19,46.58,47.17,926937,21.9338829983117,22.1024970892661,21.8167898795934,22.0931296397686,1979059.5086762,0.0,1.0
2017-09-13,46.59,46.83,46.39,46.83,776340,21.8214736043422,21.9338829983117,21.7277991093675,21.9338829983117,1657526.950554,0.0,1.0
2017-09-14,46.34,46.75,46.18,46.73,463807,21.7043804856239,21.8964132003219,21.6294408896441,21.8870457508244,990252.469736972,0.0,1.0
2017-09-15,46.42,46.71,46.21,46.32,1070451,21.7418502836137,21.8776783013269,21.6434920638903,21.6950130361264,2285469.48727038,0.0,1.0
2017-09-18,46.91,46.92,46.47,46.49,547915,21.9713527963016,21.9760365210503,21.7652689073574,21.7746363568548,1169827.49711827,0.0,1.0
2017-09-19,46.96,47.42,45.31,46.97,517557,21.9947714200452,22.2102227584869,21.2219568365045,21.999455144794,1105011.56187738,0.0,1.0
2017-09-20,47.33,47.42,46.94,46.94,658985,22.1680692357483,22.2102227584869,21.9854039705478,21.9854039705478,1406967.82017007,0.0,1.0
2017-09-21,47.07,47.45,46.97,47.28,294762,22.0462923922813,22.2242739327331,21.999455144794,22.1446506120047,629332.45613932,0.0,1.0
2017-09-22,47.42,47.45,47.0,47.01,441503,22.2102227584869,22.2242739327331,22.0135063190402,22.0181900437889,942632.250367681,0.0,1.0
2017-09-25,47.68,47.76,47.2974,47.36,390833,22.3319996019539,22.3694693999438,22.1528002930675,22.1821204099945,834449.121088538,0.0,1.0
2017-09-26,48.23,48.37,47.58,47.67,570354,22.5896044631342,22.6551766096164,22.2851623544666,22.3273158772052,1217735.94862596,0.0,1.0
2017-09-27,48.87,48.965,48.21,48.5,606101,22.889362847053,22.933858232166,22.5802370136367,22.71606503135,1294057.68382118,0.0,1.0
2017-09-28,48.3,48.92,48.26,48.71,442716,22.6223905363753,22.9127814707967,22.6036556373804,22.8144232510733,945222.06950752,0.0,1.0
2017-09-29,48.19,48.36,48.115,48.25,532327,22.5708695641393,22.6504928848677,22.5357416285238,22.5989719126317,1136546.29287111,0.0,1.0
2017-10-02,48.38,48.39,48.07,48.3,510017,22.6598603343652,22.6645440591139,22.5146648671545,22.6223905363753,1088913.26318456,0.0,1.0
2017-10-03,48.75,48.75,48.2,48.32,527333,22.8331581500683,22.8331581500683,22.575553288888,22.6317579858728,1125883.83880322,0.0,1.0
2017-10-04,48.76,48.96,48.41,48.69,421504,22.837841874817,22.9315163697916,22.6739115086114,22.8050558015759,899933.327879944,0.0,1.0
2017-10-05,48.87,48.97,48.53,48.86,395929,22.889362847053,22.9362000945404,22.7301162055962,22.8846791223043,845329.350549886,0.0,1.0
2017-10-06,48.73,49.12,48.67,48.93,577030,22.8237907005708,23.0064559657713,22.7956883520784,22.9174651955454,1231989.56163302,0.0,1.0
2017-10-09,48.85,49.04,48.74,48.75,329990,22.8799953975556,22.9689861677815,22.8284744253195,22.8331581500683,704546.098891357,0.0,1.0
2017-10-10,48.94,49.13,48.76,48.86,316172,22.9221489202942,23.0111396905201,22.837841874817,22.8846791223043,675043.938236546,0.0,1.0
2017-10-11,48.89,49.12,48.57,49.06,416439,22.8987302965505,23.0064559657713,22.7488511045911,22.978353617279,889119.285057784,0.0,1.0
2017-10-12,49.18,49.44,48.94,48.94,376697,23.0345583142637,23.1563351577308,22.9221489202942,22.9221489202942,804268.013618831,0.0,1.0
2017-10-13,49.39,49.62,49.28,49.5,482380,23.1329165339871,23.2406422032079,23.0813955617511,23.1844375062232,1029906.80682206,0.0,1.0
2017-10-16,48.97,49.53,48.8,49.52,738371,22.9362000945404,23.1984886804694,22.8565767738119,23.1938049557206,1576461.12786603,0.0,1.0
2017-10-17,49.01,50.24,48.68,49.39,945462,22.9549349935353,23.5310331376293,22.8003720768271,23.1329165339871,2018611.36322319,0.0,1.0
2017-10-18,48.94,49.22,48.83,49.01,518458,22.9221489202942,23.0532932132587,22.8706279480581,22.9549349935353,1106935.24451958,0.0,1.0
2017-10-19,49.0,49.02,48.68,48.81,354234,22.9502512687866,22.959618718284,22.8003720768271,22.8612604985607,756308.320842088,0.0,1.0
2017-10-20,49.32,49.75,49.178,49.23,758250,23.100130460746,23.3015306249415,23.033621569314,23.0579769380074,1618903.84400852,0.0,1.0
2017-10-23,49.65,49.68,49.24,49.46,407720,23.2546933774541,23.2687445517003,23.0626606627561,23.1657026072282,870503.759022955,0.0,1.0
2017-10-24,49.45,49.77,49.35,49.64,568456,23.1610188824795,23.3108980744389,23.1141816349922,23.2500096527054,1213683.61826536,0.0,1.0
2017-10-25,49.21,49.62,48.99,49.46,406766,23.0486094885099,23.2406422032079,22.9455675440378,23.1657026072282,868466.918578267,0.0,1.0
2017-10-26,49.38,49.54,48.86,49.2,571419,23.1984886804693,23.2736559179921,22.9541951585203,23.1139255382562,1216315.01985539,0.15,1.0
2017-10-27,49.68,49.78,49.06,49.37,675657,23.3394272508246,23.3864067742763,23.0481542054238,23.1937907281242,1438194.66515889,0.0,1.0
2017-10-30,49.49,49.84,49.38,49.68,434186,23.2501661562663,23.4145944883474,23.1984886804693,23.3394272508246,924202.648513489,0.0,1.0
2017-10-31,49.84,49.92,49.38,49.38,771691,23.4145944883474,23.4521781071087,23.1984886804693,23.1984886804693,1642611.3832183,0.0,1.0
2017-11-01,50.09,50.44,49.89,50.06,705819,23.5320432969767,23.6964716290578,23.4380842500732,23.5179494399412,1502397.10440029,0.0,1.0
2017-11-02,50.4,50.81,49.92,50.26,707730,23.6776798196771,23.8702958658292,23.4521781071087,23.6119084868447,1506464.83403991,0.0,1.0
2017-11-03,50.39,50.49,50.17,50.4,443972,23.6729818673319,23.7199613907837,23.5696269157381,23.6776798196771,945033.000294417,0.0,1.0
2017-11-06,50.54,50.76,50.2106,50.3,301732,23.7434511525095,23.8468061041034,23.5887006022595,23.6307002962254,642262.794151062,0.0,1.0
2017-11-07,50.23,50.705,49.98,50.47,465238,23.5978146298091,23.8209673662049,23.4803658211798,23.7105654860933,990299.530130221,0.0,1.0
2017-11-08,49.7,50.12,48.56,49.31,678565,23.3488231555149,23.5461371540122,22.8132565881651,23.1656030140531,1444384.59597628,0.0,1.0
2017-11-09,49.37,49.69,49.13,49.34,451682,23.1937907281242,23.3441252031697,23.08103987184,23.1796968710887,961444.405590853,0.0,1.0
2017-11-10,49.48,49.58,48.94,49.21,725884,23.2454682039211,23.2924477273728,22.9917787772817,23.1186234906014,1545107.20132286,0.0,1.0
2017-11-13,49.4,49.49,48.86,49.17,567184,23.2078845851597,23.2501661562663,22.9541951585203,23.0998316812207,1207300.45417051,0.0,1.0
2017-11-14,50.0,50.12,49.47,49.65,782499,23.4897617258701,23.5461371540122,23.2407702515759,23.325333393789,1665617.15085046,0.0,1.0
2017-11-15,49.95,50.15,49.57,49.77,469982,23.4662719641443,23.5602310110477,23.2877497750277,23.3817088219311,1000397.54656683,0.0,1.0
2017-11-16,49.93,50.22,49.85,50.08,357875,23.4568760594539,23.593116677464,23.4192924406925,23.5273453446315,761768.050643654,0.0,1.0
2017-11-17,49.88,49.98,49.61,49.78,488414,23.4333862977281,23.4803658211798,23.3065415844084,23.3864067742763,1039631.6610187,0.0,1.0
2017-11-20,50.27,50.36,49.9,49.9,338197,23.6166064391898,23.6588880102964,23.4427822024184,23.4427822024184,719881.716866314,0.0,1.0
2017-11-21,50.51,50.59,50.31,50.39,701110,23.729357295474,23.7669409142354,23.6353982485705,23.6729818673319,1492373.58850652,0.0,1.0
2017-11-22,50.36,50.78,50.28,50.59,340589,23.6588880102964,23.8562020087937,23.621304391535,23.7669409142354,724973.296823392,0.0,1.0
2017-11-24,50.05,50.43,49.9,50.35,143992,23.513251487596,23.6917736767126,23.4427822024184,23.6541900579512,306499.490459744,0.0,1.0
2017-11-27,50.3,50.6,50.0,50.12,445669,23.6307002962254,23.7716388665806,23.4897617258701,23.5461371540122,948645.212329182,0.0,1.0
2017-11-28,50.78,50.82,50.24,50.41,732332,23.8562020087937,23.8749938181744,23.6025125821543,23.6823777720223,1558832.32990281,0.0,1.0
2017-11-29,50.89,51.37,50.81,50.88,655633,23.9078794845906,24.133381197159,23.8702958658292,23.9031815322455,1395571.84030081,0.0,1.0
2017-11-30,51.25,51.39,50.77,51.13,693826,24.0770057690169,24.1427771018493,23.8515040564485,24.0206303408748,1476868.96124592,0.0,1.0
2017-12-01,51.75,51.79,50.56,51.34,539276,24.3119033862756,24.3306951956563,23.7528470571999,24.1192873401235,1147895.84988867,0.0,1.0
2017-12-04,51.53,52.42,51.44,52.19,608548,24.2085484346818,24.6266661934023,24.1662668635752,24.5186132894633,1295347.32429785,0.0,1.0
2017-12-05,50.95,51.75,50.89,51.63,570659,23.9360671986617,24.3119033862756,23.9078794845906,24.2555279581335,1214697.29378206,0.0,1.0
2017-12-06,51.67,52.32,51.6,51.6,629882,24.2743197675142,24.5796866699505,24.241434101098,24.241434101098,1340758.59804548,0.0,1.0
2017-12-07,51.64,51.75,51.21,51.5,474308,24.2602259104787,24.3119033862756,24.0582139596362,24.1944545776462,1009605.81366312,0.0,1.0
2017-12-08,51.93,52.1,51.57,51.86,391530,24.3964665284887,24.4763317183567,24.2273402440625,24.3635808620725,833405.644061502,0.0,1.0
2017-12-11,51.6,51.84,51.4,51.76,415281,24.241434101098,24.3541849573822,24.1474750541945,24.3166013386208,883961.71243967,0.0,1.0
2017-12-12,51.66,51.86,51.4,51.7,423721,24.269621815169,24.3635808620725,24.1474750541945,24.2884136245497,901926.986201271,0.0,1.0
2017-12-13,51.25,51.72,51.2,51.65,422549,24.0770057690169,24.2978095292401,24.053516007291,24.2649238628239,899432.282309256,0.0,1.0
2017-12-14,51.05,51.95,50.89,51.28,491616,23.9830467221134,24.4058624331791,23.9078794845906,24.0910996260524,1046447.39639603,0.0,1.0
2017-12-15,51.18,51.8,51.05,51.05,1150821,24.0441201026007,24.3353931480015,23.9830467221134,23.9830467221134,2449622.54924144,0.0,1.0
2017-12-18,51.47,51.79,51.23,51.25,421799,24.1803607206107,24.3306951956563,24.0676098643265,24.0770057690169,897835.842105324,0.0,1.0
2017-12-19,51.5,51.84,51.46,51.65,447253,24.1944545776462,24.3541849573822,24.1756627682655,24.2649238628239,952016.894039893,0.0,1.0
2017-12-20,51.39,51.96,51.37,51.63,395305,24.1427771018493,24.4105603855242,24.133381197159,24.2555279581335,841441.059754635,0.0,1.0
2017-12-21,51.35,51.62,51.13,51.48,398935,24.1239852924686,24.2508300057883,24.0206303408748,24.1850586729559,849167.830341673,0.0,1.0
2017-12-22,51.11,51.5,50.96,51.5,256424,24.0112344361845,24.1944545776462,23.9407651510068,24.1944545776462,545820.777137961,0.0,1.0
2017-12-26,51.44,51.66,51.17,51.27,212609,24.1662668635752,24.269621815169,24.0394221502555,24.0864016737072,452556.740424161,0.0,1.0
2017-12-27,51.56,51.87,51.36,51.48,304719,24.2226422917173,24.3682788144177,24.1286832448138,24.1850586729559,648620.883336593,0.0,1.0
2017-12-28,51.78,51.82,51.43,51.57,383092,24.3259972433111,24.3447890526918,24.16156891123,24.2273402440625,815444.627473779,0.0,1.0
2017-12-29,51.46,51.99,51.45,51.76,288119,24.1756627682655,24.4246542425598,24.1709648159204,24.3166013386208,613286.340156198,0.0,1.0
2018-01-02,51.08,51.78,50.91,51.65,692552,23.9971405791489,24.3259972433111,23.917275389281,24.2649238628239,1474157.14148617,0.0,1.0
2018-01-03,51.66,51.82,51.19,51.38,318514,24.269621815169,24.3447890526918,24.0488180549458,24.1380791495042,677984.74015428,0.0,1.0
2018-01-04,51.8,52.3,51.79,51.92,359222,24.3353931480015,24.5702907652602,24.3306951956563,24.3917685761436,764635.257249917,0.0,1.0
2018-01-05,52.29,52.42,51.84,52.02,362527,24.565592812915,24.6266661934023,24.3541849573822,24.4387480995953,771670.237081919,0.0,1.0
2018-01-08,52.13,52.42,52.1,52.37,346099,24.4904255753922,24.6266661934023,24.4763317183567,24.6031764316764,736701.810854958,0.0,1.0
2018-01-09,52.55,52.86,52.22,52.22,465539,24.6877395738895,24.8333760965899,24.5327071464988,24.5327071464988,990940.234798732,0.0,1.0
2018-01-10,52.22,52.68,52.15,52.6,407129,24.5327071464988,24.7488129543768,24.4998214800826,24.7112293356154,866609.471716381,0.0,1.0
2018-01-11,52.2,52.46,52.05,52.21,374913,24.5233112418084,24.645458002783,24.4528419566308,24.5280091941536,798034.914903149,0.0,1.0
2018-01-12,52.42,52.51,52.11,52.41,271368,24.6266661934023,24.6689477645088,24.4810296707019,24.6219682410571,577630.380348073,0.0,1.0
2018-01-16,52.37,52.82,52.28,52.57,297604,24.6031764316764,24.8145842872092,24.5608948605698,24.6971354785799,633475.98726861,0.0,1.0
2018-01-17,52.58,52.81,52.42,52.49,451896,24.701833430925,24.809886334864,24.6266661934023,24.6595518598185,961899.923195711,0.0,1.0
2018-01-18,52.36,52.71,52.12,52.58,706140,24.5984784793312,24.7629068114123,24.485727623047,24.701833430925,1503080.38080757,0.0,1.0
2018-01-19,52.5,52.79,52.15,52.57,725331,24.6642498121636,24.8004904301737,24.4998214800826,24.6971354785799,1543930.09274583,0.0,1.0
2018-01-22,52.25,52.82,52.01,52.51,1656356,24.5468010035343,24.8145842872092,24.4340501472501,24.6689477645088,3525697.74723554,0.0,1.0
2018-01-23,52.05,53.72,51.75,53.54,2869077,24.4528419566308,25.2373999982749,24.3119033862756,25.1528368560617,6107079.82797497,0.0,1.0
2018-01-24,52.89,53.39,52.1,52.23,1648484,24.8474699536254,25.0823675708841,24.4763317183567,24.5374050988439,3508941.51085506,0.0,1.0
2018-01-25,52.97,53.24,52.6,52.85,1073466,24.8850535723868,25.0118982857065,24.7112293356154,24.8286781442447,2284965.70660773,0.0,1.0
2018-01-26,53.77,53.77,52.92,53.03,463631,25.2608897600008,25.2608897600008,24.861563810661,24.9132412864579,986878.890919922,0.0,1.0
2018-01-29,53.15,53.75,53.11,53.62,446814,24.9696167146,25.2514938553104,24.9508249052193,25.1904204748231,951082.444373854,0.0,1.0
2018-01-30,52.87,53.53,52.77,52.98,510483,24.8380740489351,25.1481389037166,24.7910945254833,24.889751524732,1086607.44616619,0.0,1.0
2018-01-31,52.48,52.83,52.33,52.77,852603,24.6548539074733,24.8192822395544,24.5843846222957,24.7910945254833,1814839.60959254,0.0,1.0
2018-02-01,53.19,53.29,52.24,52.32,600443,25.0588778091583,25.1059898185757,24.6113137196922,24.6490033272262,1274500.93388969,0.15,1.0
2018-02-02,52.98,53.47,52.85,53.01,534077,24.9599425893815,25.1907914355272,24.8986969771388,24.9740761922068,1133632.39353112,0.0,1.0
2018-02-05,51.48,53.13,51.46,52.55,559363,24.2532624481193,25.0306106035078,24.2438400462358,24.7573609488864,1187304.48332871,0.0,1.0
2018-02-06,51.66,51.78,50.31,50.77,1093712,24.3380640650708,24.3945984763718,23.7020519379348,23.9187671812552,2321514.22434164,0.0,1.0
2018-02-07,51.77,52.16,51.15,51.6,710427,24.38988727543,24.5736241121582,24.0977928170416,24.3097968594203,1507953.08623875,0.0,1.0
2018-02-08,50.11,52.13,50.1,51.76,747268,23.6078279190998,24.559490509333,23.6031167181581,24.3851760744883,1586151.83100792,0.0,1.0
2018-02-09,50.49,50.74,49.42,50.56,939117,23.7868535548863,23.90463357843,23.2827550541192,23.8198319614785,1993370.7171733,0.0,1.0
2018-02-12,51.12,51.58,50.57,50.77,871793,24.0836592142164,24.3003744575368,23.8245431624203,23.9187671812552,1850468.72502219,0.0,1.0
2018-02-13,51.56,51.77,50.78,50.89,529826,24.2909520556533,24.38988727543,23.923478382197,23.9753015925562,1124609.21652687,0.0,1.0
2018-02-14,52.44,52.45,51.2,51.32,521185,24.7055377385272,24.7102489394689,24.1213488217504,24.1778832330514,1106267.82097435,0.0,1.0
2018-02-15,52.64,53.06,52.43,52.72,589647,24.7997617573621,24.9976321969155,24.7008265375854,24.8374513648961,1251585.33310449,0.0,1.0
2018-02-16,52.7,52.93,52.44,52.44,448797,24.8280289630126,24.9363865846728,24.7055377385272,24.7055377385272,952616.977176675,0.0,1.0
2018-02-20,52.61,53.08,52.38,52.62,387528,24.7856281545369,25.007054598799,24.6772705328767,24.7903393554786,822567.334298852,0.0,1.0
2018-02-21,52.5,53.35,52.49,52.6,395058,24.7338049441776,25.1342570242262,24.7290937432359,24.7809169535951,838550.52010032,0.0,1.0
2018-02-22,52.25,52.86,52.09,52.65,447953,24.6160249206339,24.9034081780806,24.540645705566,24.8044729583039,950825.501902249,0.0,1.0
2018-02-23,52.88,52.93,52.2,52.34,229608,24.9128305799641,24.9363865846728,24.5924689159252,24.6584257291097,487366.178685646,0.0,1.0
2018-02-26,53.38,53.39,52.72,53.07,285158,25.1483906270515,25.1531018279932,24.8374513648961,25.0023433978573,605276.66623829,0.0,1.0
2018-02-27,53.23,53.81,53.07,53.34,618077,25.0777226129253,25.3509722675466,25.0023433978573,25.1295458232845,1311930.88055942,0.0,1.0
2018-02-28,52.64,53.87,52.61,53.36,611976,24.7997617573621,25.3792394731971,24.7856281545369,25.138968225168,1298980.89163848,0.0,1.0
2018-03-01,51.94,52.87,51.62,52.75,518344,24.4699776914397,24.9081193790223,24.3192192613038,24.8515849677213,1100237.51143093,0.0,1.0
2018-03-02,52.27,52.39,51.34,51.71,364922,24.6254473225174,24.6819817338184,24.1873056349349,24.3616200697795,774583.815277881,0.0,1.0
2018-03-05,52.84,53.02,51.66,52.04,564428,24.8939857761971,24.9787873931485,24.3380640650708,24.5170897008572,1198055.45757631,0.0,1.0
2018-03-06,53.01,53.07,52.33,52.95,946506,24.9740761922068,25.0023433978573,24.6537145281679,24.9458089865563,2009054.61622869,0.0,1.0
2018-03-07,52.55,52.9,52.41,52.67,1166920,24.7573609488864,24.9222529818476,24.6914041357019,24.8138953601874,2476905.60098888,0.0,1.0
2018-03-08,52.57,52.78,52.18,52.73,795898,24.7667833507699,24.8657185705466,24.5830465140417,24.8421625658378,1689373.91939108,0.0,1.0
2018-03-09,53.63,53.7,52.72,52.72,686278,25.2661706505952,25.2991490571874,24.8374513648961,24.8374513648961,1456694.39381915,0.0,1.0
2018-03-12,53.33,53.82,53.11,53.55,427400,25.1248346223427,25.3556834684884,25.0211882016243,25.2284810430612,907199.682808288,0.0,1.0
2018-03-13,52.8,53.46,52.64,53.46,513885,24.8751409724301,25.1860802345855,24.7997617573621,25.1860802345855,1090772.83341118,0.0,1.0
2018-03-14,52.54,52.99,52.32,52.91,493572,24.7526497479446,24.9646537903233,24.6490033272262,24.9269641827893,1047656.43856587,0.0,1.0
2018-03-15,52.54,52.83,52.37,52.58,621789,24.7526497479446,24.8892745752553,24.6725593319349,24.7714945517116,1319809.97560525,0.0,1.0
2018-03-16,52.75,52.94,52.32,52.64,1071009,24.8515849677213,24.9410977856146,24.6490033272262,24.7997617573621,2273324.81302017,0.0,1.0
2018-03-19,52.62,52.99,52.34,52.69,429579,24.7903393554786,24.9646537903233,24.6584257291097,24.8233177620709,911824.830465843,0.0,1.0
2018-03-20,52.86,53.16,52.69,52.69,745197,24.9034081780806,25.044744206333,24.8233177620709,24.8233177620709,1581755.92426225,0.0,1.0
2018-03-21,52.57,52.88,52.26,52.74,653306,24.7667833507699,24.9128305799641,24.6207361215757,24.8468737667796,1386707.99245847,0.0,1.0
2018-03-22,50.93,52.55,50.91,52.25,583520,23.9941463963232,24.7573609488864,23.9847239944397,24.6160249206339,1238580.1565566,0.0,1.0
2018-03-23,49.94,51.25,49.9,50.94,755583,23.5277375030901,24.1449048264591,23.5088926993231,23.9988575972649,1603801.25862268,0.0,1.0
2018-03-26,51.04,51.16,50.08,50.53,423917,24.0459696066824,24.1025040179834,23.5936943162746,23.8056983586533,899806.663399721,0.0,1.0
2018-03-27,50.56,51.43,50.36,51.32,491348,23.8198319614785,24.2297064434106,23.7256079426435,24.1778832330514,1042935.77386169,0.0,1.0
2018-03-28,51.02,51.49,50.11,50.44,713430,24.0365472047989,24.2579736490611,23.6078279190998,23.7632975501775,1514327.25715002,0.0,1.0
2018-03-29,25.44,25.65,25.16,25.39,1503990,23.9705903916144,24.1684608311679,23.7067631388765,23.923478382197,1596185.36610533,0.0,2.0
2018-04-02,24.84,25.44,24.34,25.44,1775790,23.4052462786047,23.9705903916144,22.9341261844299,23.9705903916144,1884646.84690469,0.0,1.0
2018-04-03,25.14,25.34,24.82,24.87,1621299,23.6879183351096,23.8763663727795,23.3864014748377,23.4335134842552,1720685.46857439,0.0,1.0
2018-04-04,25.31,25.35,24.88,24.95,1213868,23.848099167129,23.885788774663,23.4429358861387,23.5088926993231,1288278.7372147,0.0,1.0
2018-04-05,25.46,25.61,25.34,25.45,1136735,23.9894351953814,24.1307712236339,23.8763663727795,23.9800127934979,1206417.44435784,0.0,1.0
2018-04-06,25.09,25.33,24.88,25.21,1261662,23.6408063256921,23.866943970896,23.4429358861387,23.753875148294,1339002.53417322,0.0,1.0
2018-04-09,25.26,25.53,25.02,25.15,1696796,23.8009871577115,24.0553920085659,23.5748495125076,23.6973407369931,1800810.47378378,0.0,1.0
2018-04-10,25.49,25.64,25.42,25.59,1007599,24.0177024010319,24.1590384292844,23.9517455878475,24.1119264198669,1069365.34066208,0.0,1.0
2018-04-11,25.5,25.57,25.24,25.33,796950,24.0271248029154,24.0930816160999,23.7821423539445,23.866943970896,845803.447840507,0.0,1.0
2018-04-12,25.75,25.85,25.46,25.6,1499771,24.2626848500028,24.3569088688378,23.9894351953814,24.1213488217504,1591707.73921978,0.0,1.0
2018-04-13,25.72,25.95,25.62,25.88,939263,24.2344176443523,24.4511328876728,24.1401936255174,24.3851760744883,996840.308462285,0.0,1.0
2018-04-16,26.06,26.18,25.75,25.88,1044414,24.5547793083912,24.6678481309932,24.2626848500028,24.3851760744883,1108437.11923319,0.0,1.0
2018-04-17,26.31,26.36,26.15,26.17,1031364,24.7903393554786,24.8374513648961,24.6395809253427,24.6584257291097,1094587.14747296,0.0,1.0
2018-04-18,26.25,26.46,26.22,26.39,528870,24.7338049441776,24.9316753837311,24.7055377385272,24.8657185705466,561290.004968203,0.0,1.0
2018-04-19,26.15,26.38,26.05,26.23,782137,24.6395809253427,24.8562961686631,24.5453569065077,24.7149601404106,830082.403266992,0.0,1.0
2018-04-20,25.95,26.25,25.89,26.03,1142337,24.4511328876728,24.7338049441776,24.3945984763718,24.5265121027407,1212362.84985981,0.0,1.0
2018-04-23,26.56,26.57,25.95,25.99,1905430,25.025899402566,25.0353218044495,24.4511328876728,24.4888224952067,2022233.84606153,0.0,1.0
2018-04-24,26.39,26.68,25.84,26.68,2686810,24.8657185705466,25.138968225168,24.3474864669543,25.138968225168,2851512.84483637,0.0,1.0
2018-04-25,26.83,26.93,26.25,26.48,1989905,25.2803042534204,25.3745282722554,24.7338049441776,24.9505201874981,2111887.20732174,0.0,1.0
2018-04-26,27.42,27.47,26.62,26.92,1297031,25.8362259645467,25.8833379739642,25.082433813867,25.3651058703719,1376539.67219527,0.0,1.0
2018-04-27,27.73,27.79,27.35,27.42,1034416,26.1283204229351,26.1848548342361,25.7702691513622,25.8362259645467,1097826.23665397,0.0,1.0
2018-04-30,27.23,27.9,27.21,27.78,1847974,25.6572003287603,26.2885012549545,25.6383555249933,26.1754324323526,1961255.76349785,0.0,1.0
2018-05-01,27.22,27.26,26.71,27.17,1485520,25.6477779268768,25.6854675344108,25.1672354308185,25.6006659174593,1576583.1455374,0.0,1.0
2018-05-02,26.91,27.26,26.74,27.26,1373322,25.3556834684884,25.6854675344108,25.195502636469,25.6854675344108,1457507.35001596,0.0,1.0
2018-05-03,27.08,27.13,26.64,26.78,981771,25.5158643005078,25.5629763099253,25.101278617634,25.2331922440029,1041954.07088252,0.0,1.0
2018-05-04,27.51,27.72,26.95,26.96,898643,25.9210275814982,26.1188980210516,25.3933730760224,25.4027954779059,953730.281420083,0.0,1.0
2018-05-07,27.53,27.64,27.38,27.54,856299,25.9398723852652,26.0435188059836,25.7985363570127,25.9492947871487,908790.572284806,0.0,1.0
2018-05-08,27.4,27.56,27.23,27.47,857587,25.8880491749059,26.0392202649784,25.727429891704,25.9541865268126,907673.020907935,0.075,1.0
2018-05-09,27.42,27.54,27.21,27.47,692482,25.906945561165,26.0203238787193,25.7085335054449,25.9541865268126,732925.322870295,0.0,1.0
2018-05-10,27.49,27.58,27.35,27.46,645856,25.9730829130717,26.0581166512374,25.8408082092583,25.9447383336831,683576.204620072,0.0,1.0
2018-05-11,27.45,27.65,27.36,27.53,656041,25.9352901405536,26.1242540031441,25.8502564023878,26.0108756855898,694356.043537811,0.0,1.0
2018-05-14,27.24,27.57,27.21,27.52,1522976,25.7368780848335,26.0486684581079,25.7085335054449,26.0014274924603,1611923.01969396,0.0,1.0
2018-05-15,27.23,27.37,27.11,27.13,764063,25.727429891704,25.8597045955173,25.6140515741496,25.6329479604087,808686.898674977,0.0,1.0
2018-05-16,27.3,27.41,27.25,27.26,524569,25.7935672436106,25.8974973680355,25.746326277963,25.7557744710925,555205.628005852,0.0,1.0
2018-05-17,27.52,27.6,27.22,27.32,490082,26.0014274924603,26.0770130374965,25.7179816985744,25.8124636298697,518704.468972362,0.0,1.0
2018-05-18,27.61,27.76,27.42,27.53,1195341,26.086461230626,26.2281841275689,25.906945561165,26.0108756855898,1265153.01244668,0.0,1.0
2018-05-21,27.86,28.0,27.71,27.71,720306,26.3226660588642,26.4549407626776,26.1809431619213,26.1809431619213,762374.339860691,0.0,1.0
2018-05-22,27.78,28.02,27.72,27.86,591816,26.247080513828,26.4738371489366,26.1903913550508,26.3226660588642,626380.083352067,0.0,1.0
2018-05-23,27.89,27.91,27.68,27.74,462923,26.3510106382528,26.3699070245118,26.1525985825327,26.2092877413099,489959.29026182,0.0,1.0
2018-05-24,27.97,27.99,27.75,27.82,398050,26.426596183289,26.4454925695481,26.2187359344394,26.2848732863461,421297.484654505,0.0,1.0
2018-05-25,27.81,28.03,27.69,27.9,573977,26.2754250932166,26.4832853420662,26.1620467756622,26.3604588313823,607499.224593741,0.0,1.0
2018-05-29,27.33,27.64,27.19,27.57,940734,25.8219118229992,26.1148058100146,25.6896371191858,26.0486684581079,995676.090764908,0.0,1.0
2018-05-30,27.83,27.97,27.54,27.54,992651,26.2943214794756,26.426596183289,26.0203238787193,26.0203238787193,1050625.22155453,0.0,1.0
2018-05-31,27.78,27.92,27.59,27.84,997747,26.247080513828,26.3793552176414,26.067564844367,26.3037696726051,1056018.84542539,0.0,1.0
2018-06-01,28.04,28.12,27.94,28.03,955738,26.4927335351957,26.5683190802319,26.3982516039004,26.4832853420662,1011556.37580386,0.0,1.0
2018-06-04,28.1,28.26,28.01,28.18,587701,26.5494226939729,26.7005937840453,26.4643889558071,26.6250082390091,622024.753244409,0.0,1.0
2018-06-05,28.15,28.17,27.91,28.01,438353,26.5966636596205,26.6155600458796,26.3699070245118,26.4643889558071,463954.318027274,0.0,1.0
2018-06-06,28.1,28.37,28.01,28.25,611239,26.5494226939729,26.8045239084701,26.4643889558071,26.6911455909158,646937.453140898,0.0,1.0
2018-06-07,28.12,28.24,28.02,28.11,520857,26.5683190802319,26.6816973977863,26.4738371489366,26.5588708871024,551276.834479818,0.0,1.0
2018-06-08,28.48,28.52,28.12,28.12,661925,26.9084540328949,26.946246805413,26.5683190802319,26.5683190802319,700583.689310221,0.0,1.0
2018-06-11,28.59,28.63,28.45,28.52,943501,27.0123841573197,27.0501769298378,26.8801094535063,26.946246805413,998604.69305115,0.0,1.0
2018-06-12,28.44,28.64,28.31,28.59,876388,26.8706612603768,27.0596251229674,26.7478347496929,27.0123841573197,927572.063764332,0.0,1.0
2018-06-13,28.29,28.52,28.25,28.46,451655,26.7289383634339,26.946246805413,26.6911455909158,26.8895576466359,478033.200431178,0.0,1.0
2018-06-14,28.33,28.43,28.16,28.43,656543,26.766731135952,26.8612130672473,26.60611185275,26.8612130672473,694887.362058843,0.0,1.0
2018-06-15,28.26,28.34,28.07,28.29,1689497,26.7005937840453,26.7761793290815,26.5210781145843,26.7289383634339,1788169.41698614,0.0,1.0
2018-06-18,28.42,28.49,27.87,28.04,756321,26.8517648741178,26.9179022260244,26.3321142519937,26.4927335351957,800492.739332695,0.0,1.0
2018-06-19,28.51,28.54,28.14,28.29,940270,26.9367986122835,26.9651431916721,26.587215466491,26.7289383634339,995184.991574153,0.0,1.0
2018-06-20,28.16,28.63,28.14,28.63,1268601,26.60611185275,27.0501769298378,26.587215466491,27.0501769298378,1342691.64760756,0.0,1.0
2018-06-21,28.07,28.19,28.0,28.15,550205,26.5210781145843,26.6344564321386,26.4549407626776,26.5966636596205,582338.858295018,0.0,1.0
2018-06-22,28.22,28.33,27.89,28.23,1522846,26.6628010115272,26.766731135952,26.3510106382528,26.6722492046567,1611785.42724827,0.0,1.0
2018-06-25,28.01,28.27,27.84,28.14,799372,26.4643889558071,26.7100419771748,26.3037696726051,26.587215466491,846058.06532657,0.0,1.0
2018-06-26,27.9,28.03,27.84,27.98,598946,26.3604588313823,26.4832853420662,26.3037696726051,26.4360443764185,633926.4997962,0.0,1.0
2018-06-27,27.49,28.12,27.49,27.86,991364,25.9730829130717,26.5683190802319,25.9730829130717,26.3226660588642,1049263.05634224,0.0,1.0
2018-06-28,27.57,27.7,27.45,27.47,645460,26.0486684581079,26.1714949687918,25.9352901405536,25.9541865268126,683157.076862446,0.0,1.0
2018-06-29,27.73,27.92,27.56,27.65,674303,26.1998395481803,26.3793552176414,26.0392202649784,26.1242540031441,713684.606946331,0.0,1.0
2018-07-02,27.71,27.77,27.53,27.56,546301,26.1809431619213,26.2376323206985,26.0108756855898,26.0392202649784,578206.851310741,0.0,1.0
2018-07-03,27.9,28.14,27.67,27.79,444368,26.3604588313823,26.587215466491,26.1431503894032,26.2565287069575,470320.614648796,0.0,1.0
2018-07-05,28.12,28.12,27.79,28.08,769305,26.5683190802319,26.5683190802319,26.2565287069575,26.5305263077138,814235.049446387,0.0,1.0
2018-07-06,28.3,28.51,28.01,28.05,722215,26.7383865565634,26.9367986122835,26.4643889558071,26.5021817283252,764394.83200541,0.0,1.0
2018-07-09,28.77,28.8,28.37,28.41,870481,27.1824516336512,27.2107962130398,26.8045239084701,26.8423166809882,921320.074713072,0.0,1.0
2018-07-10,28.66,28.83,28.49,28.77,812281,27.0785215092264,27.2391407924284,26.9179022260244,27.1824516336512,859720.995183133,0.0,1.0
2018-07-11,28.56,28.66,28.43,28.56,592572,26.9840395779311,27.0785215092264,26.8612130672473,26.9840395779311,627180.236343901,0.0,1.0
2018-07-12,28.73,28.75,28.5,28.68,880433,27.1446588611331,27.1635552473922,26.927350419154,27.0974178954855,931853.305632006,0.0,1.0
2018-07-13,28.75,28.84,28.64,28.73,487856,27.1635552473922,27.2485889855579,27.0596251229674,27.1446588611331,516348.462940856,0.0,1.0
2018-07-16,29.01,29.02,28.67,28.75,524294,27.4092082687599,27.4186564618894,27.0879697023559,27.1635552473922,554914.567063055,0.0,1.0
2018-07-17,29.15,29.26,28.95,29.01,823152,27.5414829725733,27.6454130969981,27.3525191099827,27.4092082687599,871226.898852719,0.0,1.0
2018-07-18,29.59,29.62,29.17,29.17,875677,27.9572034702725,27.9855480496611,27.5603793588323,27.5603793588323,926819.538926775,0.0,1.0
2018-07-19,29.46,29.62,29.34,29.5,1079826,27.8343769595886,27.9855480496611,27.7209986420343,27.8721697321067,1142891.54042089,0.0,1.0
2018-07-20,29.67,29.78,29.42,29.47,1257543,28.0327890153087,28.1367191397335,27.7965841870705,27.8438251527182,1330987.82249687,0.0,1.0
2018-07-23,29.6,29.75,29.28,29.62,1391013,27.966651663402,28.1083745603449,27.6643094832571,27.9855480496611,1472252.92807868,0.0,1.0
2018-07-24,28.96,29.07,28.01,28.46,2717062,27.3619673031123,27.4658974275371,26.4643889558071,26.8895576466359,2875747.73583805,0.0,1.0
2018-07-25,29.13,29.26,28.85,28.89,1486178,27.5225865863142,27.6454130969981,27.2580371786874,27.2958299512056,1572975.89033755,0.0,1.0
2018-07-26,29.43,29.46,29.05,29.23,1063138,27.8060323802001,27.8343769595886,27.447001041278,27.6170685176095,1125228.90400859,0.0,1.0
2018-07-27,29.28,29.49,29.07,29.36,1251223,27.6643094832571,27.8627215389772,27.4658974275371,27.7398950282934,1324298.71282971,0.0,1.0
2018-07-30,29.41,29.54,29.29,29.35,884045,27.787135993941,27.9099625046249,27.6737576763867,27.7304468351638,935676.258815204,0.0,1.0
2018-07-31,29.26,29.52,29.14,29.42,1544441,27.6454130969981,27.8910661183658,27.5320347794437,27.7965841870705,1634641.64928348,0.0,1.0
2018-08-01,28.98,29.4,28.97,29.26,1204068,27.3808636893713,27.7776878008115,27.3714154962418,27.6454130969981,1274389.69916589,0.0,1.0
2018-08-02,29.19,29.26,28.66,28.82,1012758,27.5792757450914,27.6454130969981,27.0785215092264,27.2296925992989,1071906.53928835,0.0,1.0
2018-08-03,29.29,29.31,28.82,28.82,398389,27.6737576763867,27.6926540626457,27.2296925992989,27.2296925992989,421656.283416715,0.0,1.0
2018-08-06,29.44,29.45,29.28,29.34,799461,27.8154805733296,27.8249287664591,27.6643094832571,27.7209986420343,846152.263231692,0.0,1.0
2018-08-07,29.57,29.65,29.32,29.42,677818,28.0091685324849,28.0849457892518,27.7723646050882,27.8670861760469,715589.90538238,0.075,1.0
2018-08-08,29.78,29.84,29.38,29.54,843045,28.2080838314981,28.2649167740734,27.8291975476634,27.9807520611973,890024.301188652,0.0,1.0
2018-08-09,29.72,29.99,29.71,29.83,777996,28.1512508889229,28.4069991305114,28.1417787318271,28.2554446169775,821350.397935538,0.0,1.0
2018-08-10,29.65,29.79,29.58,29.58,509711,28.0849457892518,28.217555988594,28.0186406895808,28.0186406895808,538115.019462981,0.0,1.0
2018-08-13,29.59,29.85,29.5,29.7,1693400,28.0281128466766,28.2743889311692,27.9428634328138,28.1323065747312,1787765.95749084,0.0,1.0
2018-08-14,29.74,29.81,29.54,29.7,787109,28.1701952031147,28.2365003027857,27.9807520611973,28.1323065747312,830971.226546977,0.0,1.0
2018-08-15,29.73,29.76,29.52,29.63,692554,28.1607230460188,28.1891395173064,27.9618077470055,28.0660014750601,731147.07979456,0.0,1.0
2018-08-16,29.83,30.04,29.77,29.87,657705,28.2554446169775,28.4543599159907,28.1986116744023,28.293333245361,694356.093699958,0.0,1.0
2018-08-17,29.82,29.88,29.74,29.77,661166,28.2459724598816,28.3028054024568,28.1701952031147,28.1986116744023,698009.960464383,0.0,1.0
2018-08-20,29.89,30.03,29.79,29.83,752132,28.3122775595527,28.4448877588949,28.217555988594,28.2554446169775,794045.10755846,0.0,1.0
2018-08-21,30.3,30.36,29.86,29.9,987514,28.7006360004833,28.7574689430586,28.2838610882651,28.3217497166486,1042543.94221425,0.0,1.0
2018-08-22,30.22,30.39,30.14,30.24,541882,28.6248587437164,28.7858854143462,28.5490814869494,28.6438030579081,572078.772042664,0.0,1.0
2018-08-23,30.28,30.3,30.14,30.25,566613,28.6816916862916,28.7006360004833,28.5490814869494,28.653275215004,598187.925163431,0.0,1.0
2018-08-24,30.38,30.45,30.23,30.38,908763,28.7764132572503,28.8427183569214,28.6343309008123,28.7764132572503,959404.484957625,0.0,1.0
2018-08-27,30.28,30.64,30.25,30.52,875972,28.6816916862916,29.0226893417429,28.653275215004,28.9090234565925,924786.182423031,0.0,1.0
2018-08-28,30.12,30.36,29.99,30.3,748493,28.5301371727577,28.7574689430586,28.4069991305114,28.7006360004833,790203.321613432,0.0,1.0
2018-08-29,30.22,30.26,30.03,30.16,516017,28.6248587437164,28.6627473720999,28.4448877588949,28.5680258011412,544772.425939853,0.0,1.0
2018-08-30,30.14,30.23,30.03,30.19,508162,28.5490814869494,28.6343309008123,28.4448877588949,28.5964422724288,536479.70030144,0.0,1.0
2018-08-31,30.48,30.51,30.06,30.06,666641,28.871134828209,28.8995512994966,28.4733042301825,28.4733042301825,703790.058856529,0.0,1.0
2018-09-04,30.46,30.64,30.34,30.48,1209400,28.8521905140172,29.0226893417429,28.7385246288668,28.871134828209,1276794.70236767,0.0,1.0
2018-09-05,30.67,30.77,30.48,30.5,867926,29.0511058130305,29.1458273839892,28.871134828209,28.8900791424007,916291.813169475,0.0,1.0
2018-09-06,30.77,31.06,30.68,30.68,1528382,29.1458273839892,29.4205199397694,29.0605779701264,29.0605779701264,1613552.20836291,0.0,1.0
2018-09-07,30.82,30.86,30.55,30.73,916763,29.1931881694685,29.231076797852,28.9374399278801,29.1079387556057,967850.290827431,0.0,1.0
2018-09-10,31.0,31.07,30.76,30.93,1027085,29.3636869971942,29.4299920968653,29.1363552268933,29.2973818975231,1084320.0652235,0.0,1.0
2018-09-11,31.17,31.29,30.92,30.92,922353,29.5247136678239,29.6383795529744,29.2879097404272,29.2879097404272,973751.797678957,0.0,1.0
2018-09-12,31.19,31.26,31.01,31.14,796273,29.5436579820157,29.6099630816868,29.37315915429,29.4962971965363,840645.897170839,0.0,1.0
2018-09-13,31.34,31.49,31.23,31.28,910832,29.6857403384537,29.8278226948918,29.5815466103992,29.6289073958785,961588.781500704,0.0,1.0
2018-09-14,31.07,31.55,30.92,31.39,1636309,29.4299920968653,29.884655637467,29.2879097404272,29.7331011239331,1727493.51962671,0.0,1.0
2018-09-17,30.63,31.2,30.61,31.16,1201974,29.013217184647,29.5531301391116,28.9942728704553,29.5152415107281,1268954.88306903,0.0,1.0
2018-09-18,30.08,30.73,30.07,30.6,1831592,28.4922485443742,29.1079387556057,28.4827763872783,28.9848007133594,1933658.80808584,0.0,1.0
2018-09-19,30.4,30.54,30.02,30.08,1296790,28.795357571442,28.9279677707842,28.435415601799,28.4922485443742,1369054.57423795,0.0,1.0
2018-09-20,30.4,30.54,30.22,30.49,1008828,28.795357571442,28.9279677707842,28.6248587437164,28.8806069853048,1065045.68050287,0.0,1.0
2018-09-21,30.27,30.51,30.21,30.41,2020222,28.6722195291957,28.8995512994966,28.6153865866205,28.8048297285379,2132800.35323849,0.0,1.0
2018-09-24,30.01,30.22,29.88,30.21,740877,28.4259434447031,28.6248587437164,28.3028054024568,28.6153865866205,782162.91442538,0.0,1.0
2018-09-25,29.69,30.07,29.67,29.96,688160,28.1228344176353,28.4827763872783,28.1038901034436,28.3785826592238,726508.22092057,0.0,1.0
2018-09-26,29.53,29.77,29.5,29.7,1039809,27.9712799041014,28.1986116744023,27.9428634328138,28.1323065747312,1097753.11945942,0.0,1.0
2018-09-27,29.58,29.87,29.53,29.6,1068546,28.0186406895808,28.293333245361,27.9712799041014,28.0375850037725,1128091.50986949,0.0,1.0
2018-09-28,29.57,29.72,29.48,29.52,921694,28.0091685324849,28.1512508889229,27.9239191186221,27.9618077470055,973056.07442043,0.0,1.0
2018-10-01,29.5,29.83,29.44,29.71,768613,27.9428634328138,28.2554446169775,27.8860304902386,28.1417787318271,811444.523375991,0.0,1.0
2018-10-02,29.42,29.57,29.36,29.5,797109,27.8670861760469,28.0091685324849,27.8102532334716,27.9428634328138,841528.483884232,0.0,1.0
2018-10-03,29.48,29.58,29.39,29.51,810671,27.9239191186221,28.0186406895808,27.8386697047593,27.9523355899097,855846.236285019,0.0,1.0
2018-10-04,29.63,29.69,29.44,29.44,728616,28.0660014750601,28.1228344176353,27.8860304902386,27.8860304902386,769218.66120417,0.0,1.0
2018-10-05,29.32,29.79,29.3,29.62,705968,27.7723646050882,28.217555988594,27.7534202908964,28.0565293179642,745308.584786753,0.0,1.0
2018-10-08,29.49,29.57,29.19,29.25,1383226,27.9333912757179,28.0091685324849,27.6492265628419,27.7060595054171,1460307.28375825,0.0,1.0
2018-10-09,29.31,29.54,29.27,29.52,815611,27.7628924479923,27.9807520611973,27.7250038196088,27.9618077470055,861061.521409624,0.0,1.0
2018-10-10,28.65,29.29,28.62,29.23,1393777,27.1377300796649,27.7439481338006,27.1093136083773,27.6871151912253,1471446.24597479,0.0,1.0
2018-10-11,28.11,28.71,28.02,28.62,1305364,26.626233596488,27.1945630222402,26.5409841826252,27.1093136083773,1378106.36667891,0.0,1.0
2018-10-12,27.91,28.35,27.48,28.35,1128940,26.4367904545706,26.8535653667889,26.0294876994483,26.8535653667889,1191851.00983212,0.0,1.0
2018-10-15,27.82,28.0,27.73,27.84,938122,26.3515410407078,26.5220398684334,26.266291626845,26.3704853548995,990399.536774074,0.0,1.0
2018-10-16,28.39,28.4,27.79,27.92,886042,26.8914539951723,26.9009261522682,26.3231245694202,26.4462626116665,935417.340561649,0.0,1.0
2018-10-17,28.48,28.58,28.06,28.38,1366367,26.9767034090352,27.0714249799939,26.5788728110087,26.8819818380765,1442508.80361337,0.0,1.0
2018-10-18,28.2,28.68,28.16,28.44,1543244,26.7114830103508,27.1661465509525,26.6735943819674,26.9388147806517,1629242.40421754,0.0,1.0
2018-10-19,28.85,28.92,28.15,28.21,1314741,27.3271732215823,27.3934783212534,26.6641222248715,26.7209551674467,1388005.90688406,0.0,1.0
2018-10-22,29.13,29.5,28.83,28.91,2725379,27.5923936202667,27.9428634328138,27.3082289073906,27.3840061641575,2877252.74445518,0.0,1.0
2018-10-23,28.0,28.69,27.63,28.69,2243357,26.5220398684334,27.1756187080484,26.1715700558863,27.1756187080484,2368369.71483334,0.0,1.0
2018-10-24,27.61,28.32,27.59,28.03,2451358,26.1526257416946,26.8251488955013,26.1336814275028,26.5504563397211,2587961.72317397,0.0,1.0
2018-10-25,28.08,28.29,27.57,27.73,2153749,26.6735943819673,26.8730763912342,26.1891380737479,26.3411243665226,2267308.67441269,0.08,1.0
2018-10-26,27.94,28.19,27.61,27.9,1358423,26.5406063757894,26.77808495825,26.2271346469415,26.5026098025958,1430047.90782106,0.0,1.0
2018-10-29,27.92,28.52,27.63,28.24,1530181,26.5216080891926,27.0915566870979,26.2461329335384,26.8255806747421,1610862.10822221,0.0,1.0
2018-10-30,28.06,28.09,27.68,28.03,962606,26.6545960953705,26.6830935252658,26.2936286500305,26.6260986654752,1013360.85766805,0.0,1.0
2018-10-31,28.18,28.58,28.11,28.25,1939769,26.7685858149516,27.1485515468884,26.7020918118626,26.8350798180405,2042046.25518424,0.0,1.0
2018-11-01,28.23,28.35,27.87,28.22,918471,26.8160815314437,26.9300712510247,26.4741123727005,26.8065823881452,966898.773021596,0.0,1.0
2018-11-02,28.18,28.54,27.9,28.41,1168744,26.7685858149516,27.1105549736947,26.5026098025958,26.9870661108153,1230367.79558239,0.0,1.0
2018-11-05,28.42,28.55,28.09,28.25,821523,26.9965652541137,27.1200541169932,26.6830935252658,26.8350798180405,864839.043049831,0.0,1.0
2018-11-06,28.83,28.85,28.33,28.35,938541,27.386030129349,27.4050284159458,26.9110729644279,26.9300712510247,988026.99413532,0.0,1.0
2018-11-07,29.03,29.04,28.65,28.92,884948,27.5760129953174,27.5855121386158,27.2150455499774,27.4715224190347,931608.222129949,0.0,1.0
2018-11-08,29.24,29.25,28.89,28.97,869557,27.7754950045842,27.7849941478827,27.4430249891395,27.5190181355269,915405.708370043,0.0,1.0
2018-11-09,29.29,29.37,29.08,29.14,913943,27.8229907210763,27.8989838674637,27.6235087118095,27.6805035716,962132.027371228,0.0,1.0
2018-11-12,28.79,29.42,28.74,29.33,829706,27.3480335561553,27.9464795839558,27.3005378396632,27.86098729427,873453.504104818,0.0,1.0
2018-11-13,28.89,29.2,28.79,28.84,681852,27.4430249891395,27.7374984313905,27.3480335561553,27.3955292726474,717803.678267819,0.0,1.0
2018-11-14,28.54,29.06,28.28,29.06,973452,27.1105549736947,27.6045104252126,26.8635772479358,27.6045104252126,1024778.72942686,0.0,1.0
2018-11-15,28.82,28.83,28.3,28.34,1016165,27.3765309860505,27.386030129349,26.8825755345326,26.9205721077263,1069743.83697198,0.0,1.0
2018-11-16,28.87,29.02,28.58,28.69,635199,27.4240267025426,27.566513852019,27.1485515468884,27.2530421231711,668690.828261912,0.0,1.0
2018-11-19,28.92,29.07,28.73,28.87,649473,27.4715224190347,27.6140095685111,27.2910386963647,27.4240267025426,683717.44650692,0.0,1.0
2018-11-20,28.43,28.88,28.38,28.75,757182,27.0060643974121,27.4335258458411,26.95856868092,27.3100369829616,797105.566483905,0.0,1.0
2018-11-21,28.28,28.69,28.22,28.45,617572,26.8635772479358,27.2530421231711,26.8065823881452,27.0250626840089,650134.418019179,0.0,1.0
2018-11-23,28.46,28.625,28.02,28.12,284170,27.0345618273074,27.1912976917313,26.6165995221768,26.711590955161,299153.293168262,0.0,1.0
2018-11-26,28.59,28.83,28.45,28.72,896813,27.1580506901868,27.386030129349,27.0250626840089,27.2815395530663,944098.822205403,0.0,1.0
2018-11-27,28.28,28.69,28.23,28.54,701760,26.8635772479358,27.2530421231711,26.8160815314437,27.1105549736947,738761.357686455,0.0,1.0
2018-11-28,28.85,28.85,28.25,28.25,942291,27.4050284159458,27.4050284159458,26.8350798180405,26.8350798180405,991974.718558663,0.0,1.0
2018-11-29,29.04,29.07,28.65,28.68,1030076,27.5855121386158,27.6140095685111,27.2150455499774,27.2435429798726,1084388.31549281,0.0,1.0
2018-11-30,29.02,29.23,28.84,29.04,1184418,27.566513852019,27.7659958612858,27.3955292726474,27.5855121386158,1246868.23094544,0.0,1.0
2018-12-03,29.08,29.29,28.52,29.14,1103855,27.6235087118095,27.8229907210763,27.0915566870979,27.6805035716,1162057.4248874,0.0,1.0
2018-12-04,28.59,29.18,28.46,28.97,1029669,27.1580506901868,27.7185001447937,27.0345618273074,27.5190181355269,1083959.85580206,0.0,1.0
2018-12-06,27.92,28.32,27.43,28.19,1364245,26.5216080891926,26.9015738211295,26.05615006757,26.77808495825,1436176.88157911,0.0,1.0
2018-12-07,27.59,28.14,27.46,27.81,1390173,26.2081363603447,26.7305892417579,26.0846474974652,26.41711751291,1463471.97460535,0.0,1.0
2018-12-10,27.53,27.7,26.98,27.7,930427,26.1511415005542,26.3126269366273,25.628688619141,26.3126269366273,979485.171209722,0.0,1.0
2018-12-11,27.35,27.89,27.25,27.81,910639,25.9801569211826,26.4931106592973,25.8851654881984,26.41711751291,958653.818972634,0.0,1.0
2018-12-12,27.49,27.77,27.37,27.71,773386,26.1131449273605,26.3791209397163,25.9991552077794,26.3221260799258,814163.946898792,0.0,1.0
2018-12-13,27.7,27.74,27.3,27.6,1624107,26.3126269366273,26.350623509821,25.9326612046905,26.2176355036431,1709740.49867202,0.0,1.0
2018-12-14,27.62,27.91,27.47,27.52,1626066,26.23663379024,26.5121089458942,26.0941466407636,26.1416423572557,1711802.78991077,0.0,1.0
2018-12-17,27.2,27.72,27.11,27.64,1376202,25.8376697717063,26.3316252232242,25.7521774820205,26.2556320768368,1448764.33249375,0.0,1.0
2018-12-18,27.32,27.56,27.18,27.41,1172598,25.9516594912873,26.1796389304494,25.8186714851094,26.0371517809731,1234425.00356307,0.0,1.0
2018-12-19,27.06,27.735,26.97,27.35,1650284,25.7046817655284,26.3458739381718,25.6191894758426,25.9801569211826,1737297.72059997,0.0,1.0
2018-12-20,27.02,27.21,26.74,26.99,1523265,25.6666851923347,25.8471689150047,25.4007091799789,25.6381877624394,1603581.45165905,0.0,1.0
2018-12-21,26.53,27.52,26.53,26.97,3769073,25.201227170712,26.1416423572557,25.201227170712,25.6191894758426,3967803.07612198,0.0,1.0
2018-12-24,26.07,26.55,26.04,26.48,801221,24.7642665789846,25.2202254573089,24.7357691490894,25.1537314542199,843466.589385118,0.0,1.0
2018-12-26,26.86,26.86,25.72,26.08,1093528,25.5146988995599,25.5146988995599,24.4317965635399,24.7737657222831,1151185.91818878,0.0,1.0
2018-12-27,26.98,26.99,26.13,26.46,1603395,25.628688619141,25.6381877624394,24.8212614387752,25.1347331676231,1687936.42713702,0.0,1.0
2018-12-28,27.18,27.39,26.92,27.06,1156612,25.8186714851094,26.0181534943763,25.5716937593505,25.7046817655284,1217596.117528,0.0,1.0
2018-12-31,27.56,27.56,27.19,27.19,1078584,26.1796389304494,26.1796389304494,25.8281706284078,25.8281706284078,1135453.97318013,0.0,1.0
2019-01-02,27.07,27.4,26.935,27.19,1181326,25.7141809088268,26.0276526376747,25.5859424742981,25.8281706284078,1243613.20056759,0.0,1.0
2019-01-03,26.73,27.33,26.69,27.05,1132799,25.3912100366805,25.9611586345857,25.3532134634868,25.6951826222299,1192527.54107652,0.0,1.0
2019-01-04,27.39,27.44,26.95,27.02,832071,26.0181534943763,26.0656492108684,25.6001911892457,25.6666851923347,875943.202307806,0.0,1.0
2019-01-07,27.37,27.64,27.2,27.34,1058312,25.9991552077794,26.2556320768368,25.8376697717063,25.9706577778842,1114113.1013108,0.0,1.0
2019-01-08,27.73,27.73,27.21,27.66,940261,26.3411243665226,26.3411243665226,25.8471689150047,26.2746303634336,989837.683737494,0.0,1.0
2019-01-09,27.79,27.95,27.47,27.73,1074249,26.3981192263131,26.5501055190879,26.0941466407636,26.3411243665226,1130890.40374675,0.0,1.0
2019-01-10,27.99,27.99,27.58,27.71,725069,26.5881020922816,26.5881020922816,26.1986372170463,26.3221260799258,763299.359975432,0.0,1.0
2019-01-11,27.78,27.87,27.59,27.83,703025,26.3886200830147,26.4741123727005,26.2081363603447,26.4361157995068,740093.056725263,0.0,1.0
2019-01-14,27.86,27.89,27.52,27.61,824737,26.4646132294021,26.4931106592973,26.1416423572557,26.2271346469415,868222.506062263,0.0,1.0
2019-01-15,27.92,28.0,27.63,27.77,674325,26.5216080891926,26.59760123558,26.2461329335384,26.3791209397163,709879.805805288,0.0,1.0
2019-01-16,28.32,28.35,27.98,28.11,653133,26.9015738211295,26.9300712510247,26.5786029489831,26.7020918118626,687570.425544099,0.0,1.0
2019-01-17,28.18,28.42,28.03,28.2,1222515,26.7685858149516,26.9965652541137,26.6260986654752,26.7875841015484,1286973.95290706,0.0,1.0
2019-01-18,28.64,28.68,28.26,28.35,785252,27.2055464066789,27.2435429798726,26.8445789613389,26.9300712510247,826655.59970076,0.0,1.0
2019-01-22,28.32,28.7054,28.17,28.49,950511,26.9015738211295,27.2676708038506,26.7590866716531,27.0630592572026,1000628.13049463,0.0,1.0
2019-01-23,28.43,28.44,28.13,28.34,822592,27.0060643974121,27.0155635407105,26.7210900984595,26.9205721077263,865964.407692112,0.0,1.0
2019-01-24,28.31,28.46,28.13,28.34,1494443,26.892074677831,27.0345618273074,26.7210900984595,26.9205721077263,1573239.76810451,0.0,1.0
2019-01-25,28.2,28.6,28.14,28.53,1246655,26.7875841015484,27.1675498334853,26.7305892417579,27.1010558303963,1312386.77092825,0.0,1.0
2019-01-28,27.96,28.2,27.78,28.1,1332990,26.5596046623863,26.7875841015484,26.3886200830147,26.6925926685642,1403273.9144187,0.0,1.0
2019-01-29,26.75,27.25,26.23,27.24,4456127,25.4102083232773,25.8851654881984,24.9162528717594,25.8756663448999,4691083.03770986,0.0,1.0
2019-01-30,26.76,26.88,26.47,26.73,2822695,25.4197074665757,25.5336971861568,25.1442323109215,25.3912100366805,2971525.86430513,0.0,1.0
2019-01-31,27.16,27.2,26.58,26.6,2035105,25.7996731985126,25.8376697717063,25.2487228872041,25.267721173801,2142408.99001723,0.0,1.0
2019-02-01,27.87,27.87,27.22,27.31,1753609,26.4741123727005,26.4741123727005,25.8566680583031,25.9421603479889,1846070.68754444,0.0,1.0
2019-02-04,27.88,27.92,27.69,27.83,1082179,26.4836115159989,26.5216080891926,26.3031277933289,26.4361157995068,1139238.52499397,0.0,1.0
2019-02-05,28.05,28.08,27.76,27.9,1325179,26.7210900984595,26.7496688044471,26.4448292739121,26.5781965685212,1391083.62769014,0.08,1.0
2019-02-06,27.94,28.03,27.81,27.97,937875,26.616301509838,26.702037627801,26.4924604505582,26.6448802158257,984517.983849646,0.0,1.0
2019-02-07,27.81,27.88,27.43,27.88,1408712,26.4924604505582,26.5591440978627,26.1304635080479,26.5591440978627,1478770.94289196,0.0,1.0
2019-02-08,27.83,27.97,27.66,27.71,1256465,26.5115129212166,26.6448802158257,26.3495669206199,26.397198097266,1318952.3002294,0.0,1.0
2019-02-11,28.13,28.16,27.8,27.91,1114428,26.7972999810932,26.8258786870809,26.482934215229,26.5877228038504,1169851.42764824,0.0,1.0
2019-02-12,28.47,28.55,28.21,28.26,1432290,27.1211919822866,27.1974018649204,26.873509863727,26.9211410403731,1503521.53867841,0.0,1.0
2019-02-13,28.45,28.68,28.37,28.53,1095430,27.1021395116282,27.3212429242003,27.0259296289945,27.178349394262,1149908.6072754,0.0,1.0
2019-02-14,28.48,28.63,28.19,28.3,1135716,27.1307182176159,27.2736117475542,26.8544573930685,26.9592459816899,1192198.13572788,0.0,1.0
2019-02-15,29.06,29.06,28.62,28.68,1236944,27.6832398667106,27.6832398667106,27.2640855122249,27.3212429242003,1298460.4696947,0.0,1.0
2019-02-19,29.12,29.27,28.91,28.98,1381946,27.7403972786859,27.8832908086242,27.5403463367723,27.6070299840768,1450673.79950322,0.0,1.0
2019-02-20,29.44,29.46,29.08,29.16,956866,28.0452368092209,28.0642892798793,27.702292337369,27.7785022200028,1004453.45609412,0.0,1.0
2019-02-21,29.44,29.61,29.36,29.44,561600,28.0452368092209,28.2071828098176,27.9690269265871,28.0452368092209,589529.841108848,0.0,1.0
2019-02-22,29.51,29.62,29.4,29.46,525814,28.1119204565254,28.2167090451468,28.007131867904,28.0642892798793,551964.109460128,0.0,1.0
2019-02-25,29.51,29.77,29.425,29.58,592923,28.1119204565254,28.3596025750851,28.0309474562271,28.17860410383,622410.616060865,0.0,1.0
2019-02-26,29.2,29.51,29.18,29.43,756497,27.8166071613196,28.1119204565254,27.7975546906612,28.0357105738917,794119.580144801,0.0,1.0
2019-02-27,29.34,29.45,29.01,29.01,718014,27.9499744559287,28.0547630445501,27.6356086900645,27.6356086900645,753722.719611696,0.0,1.0
2019-02-28,29.62,29.7,29.2,29.38,1142577,28.2167090451468,28.2929189277806,27.8166071613196,27.9880793972456,1199400.35125467,0.0,1.0
2019-03-01,29.87,29.96,29.6,29.76,937939,28.4548649283773,28.5406010463403,28.1976565744884,28.3500763397559,984585.166737521,0.0,1.0
2019-03-04,29.87,29.94,29.59,29.82,1068338,28.4548649283773,28.5215485756819,28.1881303391592,28.4072337517312,1121469.25105154,0.0,1.0
2019-03-05,29.44,30.13,29.41,29.94,1322334,28.0452368092209,28.702547046937,28.0166581032332,28.5215485756819,1388097.13837754,0.0,1.0
2019-03-06,29.29,29.53,29.25,29.41,964968,27.9023432792826,28.1309729271839,27.8642383379657,28.0166581032332,1012958.38980613,0.0,1.0
2019-03-07,29.07,29.33,28.95,29.2,802751,27.6927661020398,27.9404482205995,27.5784512780892,27.8166071613196,842673.912891682,0.0,1.0
2019-03-08,28.87,28.99,28.69,28.89,636607,27.5022413954554,27.616556219406,27.3307691595295,27.5212938661139,668267.135966489,0.0,1.0
2019-03-11,29.17,29.21,28.95,28.99,767294,27.788028455332,27.8261333966489,27.5784512780892,27.616556219406,805453.543275947,0.0,1.0
2019-03-12,29.13,29.33,29.07,29.24,735485,27.7499235140151,27.9404482205995,27.6927661020398,27.8547121026365,772062.598269125,0.0,1.0
2019-03-13,29.17,29.29,29.07,29.19,1039230,27.788028455332,27.9023432792826,27.6927661020398,27.8070809259904,1090913.63385959,0.0,1.0
2019-03-14,29.16,29.37,29.1,29.2,718482,27.7785022200028,27.9785531619164,27.7213448080275,27.8166071613196,754213.994479285,0.0,1.0
2019-03-15,29.46,29.55,29.15,29.16,1402437,28.0642892798793,28.1500253978423,27.7689759846735,27.7785022200028,1472183.87068228,0.0,1.0
2019-03-18,29.47,29.65,29.38,29.52,531984,28.0738155152086,28.2452877511345,27.9880793972456,28.1214466918547,558440.959744389,0.0,1.0
2019-03-19,29.08,29.65,29.03,29.58,838399,27.702292337369,28.2452877511345,27.6546611607229,28.17860410383,880094.78143842,0.0,1.0
2019-03-20,28.71,29.1,28.7,29.01,797324,27.3498216301879,27.7213448080275,27.3402953948587,27.6356086900645,836977.013946351,0.0,1.0
2019-03-21,29.11,29.13,28.61,28.64,713338,27.7308710433567,27.7499235140151,27.2545592768957,27.2831379828834,748814.16986628,0.0,1.0
2019-03-22,28.88,29.08,28.84,28.91,711728,27.5117676307846,27.702292337369,27.4736626894678,27.5403463367723,747124.10034316,0.0,1.0
2019-03-25,29.01,29.11,28.81,28.91,813106,27.6356086900645,27.7308710433567,27.4450839834801,27.5403463367723,853543.894203437,0.0,1.0
2019-03-26,29.21,29.38,29.08,29.24,835713,27.8261333966489,27.9880793972456,27.702292337369,27.8547121026365,877275.199612888,0.0,1.0
2019-03-27,29.29,29.39,29.15,29.2,757531,27.9023432792826,27.9976056325748,27.7689759846735,27.8166071613196,795205.003677042,0.0,1.0
2019-03-28,29.41,29.45,29.06,29.31,805341,28.0166581032332,28.0547630445501,27.6832398667106,27.9213957499411,845392.720385401,0.0,1.0
2019-03-29,29.51,29.66,29.36,29.61,825169,28.1119204565254,28.2548139864637,27.9690269265871,28.2071828098176,866206.818835376,0.0,1.0
2019-04-01,29.8,29.85,29.58,29.69,634293,28.3881812810728,28.4358124577189,28.17860410383,28.2833926924514,665838.054676734,0.0,1.0
2019-04-02,29.66,29.83,29.61,29.78,715326,28.2548139864637,28.4167599870604,28.2071828098176,28.3691288104143,750901.038320919,0.0,1.0
2019-04-03,29.75,29.81,29.56,29.81,807577,28.3405501044267,28.397707516402,28.1595516331715,28.397707516402,847739.922530555,0.0,1.0
2019-04-04,29.94,29.95,29.69,29.81,784800,28.5215485756819,28.5310748110111,28.2833926924514,28.397707516402,823830.162575183,0.0,1.0
2019-04-05,29.93,30.03,29.83,29.99,608929,28.5120223403526,28.6072846936448,28.4167599870604,28.5691797523279,639212.636425516,0.0,1.0
2019-04-08,29.9,29.97,29.77,29.89,709633,28.483443634365,28.5501272816695,28.3596025750851,28.4739173990358,744924.910497853,0.0,1.0
2019-04-09,29.7,29.89,29.62,29.89,872898,28.2929189277806,28.4739173990358,28.2167090451468,28.4739173990358,916309.507201265,0.0,1.0
2019-04-10,29.97,30.09,29.73,29.76,755063,28.5501272816695,28.6644421056201,28.3214976337683,28.3500763397559,792614.263563337,0.0,1.0
2019-04-11,30.27,30.31,29.98,30.07,937873,28.8359143415461,28.874019282863,28.5596535169987,28.6453896349617,984515.884384398,0.0,1.0
2019-04-12,30.51,30.57,30.33,30.45,728033,29.0645439894473,29.1217014014227,28.8930717535214,29.007386577472,764239.990762105,0.0,1.0
2019-04-15,30.68,30.8,30.52,30.52,886162,29.2264899900441,29.3408048139947,29.0740702247766,29.0740702247766,930233.160713493,0.0,1.0
2019-04-16,30.73,30.89,30.6,30.83,879932,29.2741211666902,29.4265409319577,29.1502801074103,29.3693835199823,923693.326471848,0.0,1.0
2019-04-17,30.41,30.84,30.24,30.83,964592,28.9692816361551,29.3789097553116,28.8073356355584,29.3693835199823,1012563.69033986,0.0,1.0
2019-04-18,30.57,30.61,30.38,30.39,905211,29.1217014014227,29.1598063427395,28.9407029301675,28.9502291654967,950229.517450107,0.0,1.0
2019-04-22,30.51,30.58,30.21,30.44,1058648,29.0645439894473,29.1312276367519,28.7787569295708,28.9978603421428,1111297.34193412,0.0,1.0
2019-04-23,31.57,32.17,31.01,31.81,2925938,30.0743249343446,30.6458990540977,29.5408557559083,30.3029545822458,3071452.57164234,0.0,1.0
2019-04-24,31.46,31.82,31.44,31.59,1090919,29.9695363457231,30.312480817575,29.9504838750647,30.093377405003,1145173.26341279,0.0,1.0
2019-04-25,31.5,31.57,31.08,31.29,931508,30.00764128704,30.0743249343446,29.6075394032128,29.8075903451264,977834.336238641,0.0,1.0
2019-04-26,31.68,31.7,31.18,31.46,794828,30.179113522966,30.1981659936244,29.702801756505,29.9695363457231,834356.8813192,0.0,1.0
2019-04-29,31.55,31.81,31.49,31.7,987742,30.0552724636861,30.3029545822458,29.9981150517108,30.1981659936244,1036865.00056363,0.0,1.0
2019-04-30,31.75,31.79,31.4,31.51,920417,30.2457971702705,30.2839021115874,29.9123789337478,30.0171675223692,966191.751716314,0.0,1.0
2019-05-01,31.33,31.94,31.28,31.86,1113084,29.8456952864433,30.4267956415257,29.7980641097972,30.3505857588919,1168440.58700285,0.0,1.0
2019-05-02,31.81,31.81,31.1,31.43,920486,30.3029545822458,30.3029545822458,29.6265918738713,29.9409576397355,966264.183267306,0.0,1.0
2019-05-03,32.34,32.38,31.82,31.86,766694,30.8078450546944,30.8459499960113,30.312480817575,30.3505857588919,804823.703702114,0.0,1.0
2019-05-06,32.46,32.54,31.98,32.01,1034834,30.9221598786451,30.9983697612788,30.4649005828425,30.4934792888302,1086299.00924863,0.0,1.0
2019-05-07,32.04,32.39,31.85,32.21,785734,30.5982678774516,30.9325186189344,30.4168174749324,30.7606182376004,822756.290023588,0.08,1.0
2019-05-08,31.95,32.29,31.91,31.96,913458,30.5123176867846,30.8370184070822,30.4741176020437,30.5218677079698,956498.401714024,0.0,1.0
2019-05-09,31.67,31.96,31.52,31.69,2026009,30.2449170935984,30.5218677079698,30.1016667758201,30.2640171359688,2121470.68651019,0.0,1.0
2019-05-10,32.19,32.26,31.48,31.62,1161186,30.7415181952299,30.8083683435265,30.0634666910792,30.1971669876723,1215898.87339396,0.0,1.0
2019-05-13,31.4,31.81,31.36,31.75,957483,29.9870665215974,30.3786173901915,29.9488664368565,30.3213172630802,1002597.77588937,0.0,1.0
2019-05-14,31.36,31.63,31.26,31.47,2335421,29.9488664368565,30.2067170088575,29.8533662250043,30.053916669894,2445461.59082231,0.0,1.0
2019-05-15,31.72,31.8,31.12,31.2,904139,30.2926671995245,30.3690673690063,29.7196659284112,29.796066097893,946740.308177623,0.0,1.0
2019-05-16,32.0,32.17,31.76,31.83,644612,30.5600677927107,30.7224181528595,30.3308672842654,30.3977174325619,674984.890083266,0.0,1.0
2019-05-17,31.69,31.97,31.68,31.8,779542,30.2640171359688,30.5314177291551,30.2544671147836,30.3690673690063,816272.534773305,0.0,1.0
2019-05-20,31.49,31.77,31.4,31.5,732996,30.0730167122644,30.3404173054506,29.9870665215974,30.0825667334496,767533.375878006,0.0,1.0
2019-05-21,31.91,31.91,31.58,31.58,813324,30.4741176020437,30.4741176020437,30.1589669029314,30.1589669029314,851646.278291565,0.0,1.0
2019-05-22,32.03,32.07,31.67,31.88,527979,30.5887178562664,30.6269179410073,30.2449170935984,30.4454675384881,552856.3651953,0.0,1.0
2019-05-23,31.81,31.83,31.54,31.75,799050,30.3786173901915,30.3977174325619,30.1207668181905,30.3213172630802,836699.714589604,0.0,1.0
2019-05-24,31.85,31.97,31.65,31.92,1041835,30.4168174749324,30.5314177291551,30.2258170512279,30.4836676232289,1090924.28152113,0.0,1.0
2019-05-28,31.59,32.03,31.59,31.82,689052,30.1685169241166,30.5887178562664,30.1685169241166,30.3881674113767,721518.818268439,0.0,1.0
2019-05-29,31.65,31.69,31.37,31.45,620932,30.2258170512279,30.2640171359688,29.9584164580417,30.0348166275235,650189.133570556,0.0,1.0
2019-05-30,31.66,31.89,31.56,31.71,658597,30.2353670724132,30.4550175596733,30.1398668605609,30.2831171783393,689628.836655489,0.0,1.0
2019-05-31,31.57,31.62,31.19,31.4,1227909,30.1494168817462,30.1971669876723,29.7865160767077,29.9870665215974,1285765.73411176,0.0,1.0
2019-06-03,31.94,31.96,31.34,31.48,1349746,30.5027676655994,30.5218677079698,29.9297663944861,30.0634666910792,1413343.46157119,0.0,1.0
2019-06-04,32.06,32.19,31.495,32.08,967596,30.6173679198221,30.7415181952299,30.077791722857,30.6364679621925,1013187.28119397,0.0,1.0
2019-06-05,32.58,32.61,32.04,32.04,1071945,31.1139690214536,31.1426190850093,30.5982678774516,30.5982678774516,1122453.00739097,0.0,1.0
2019-06-06,32.52,32.66,32.37,32.66,658398,31.0566688943423,31.1903691909354,30.9134185765639,31.1903691909354,689420.46015439,0.0,1.0
2019-06-07,32.87,32.95,32.52,32.6,699469,31.390919635825,31.4673198053068,31.0566688943423,31.133069063824,732426.647474221,0.0,1.0
2019-06-10,32.69,33.14,32.58,32.94,1010111,31.219019254491,31.648770207826,31.1139690214536,31.4577697841216,1057705.50704439,0.0,1.0
2019-06-11,32.59,32.98,32.57,32.82,996434,31.1235190426388,31.4959698688625,31.1044190002684,31.3431695298989,1043384.07284573,0.0,1.0
2019-06-12,32.85,32.87,32.44,32.6,916924,31.3718195934546,31.390919635825,30.9802687248605,31.133069063824,960127.713034676,0.0,1.0
2019-06-13,32.69,32.98,32.47,32.97,604534,31.219019254491,31.4959698688625,31.0089187884162,31.4864198476773,633018.491032742,0.0,1.0
2019-06-14,32.82,32.91,32.64,32.7,654388,31.3431695298989,31.4291197205659,31.1712691485649,31.2285692756763,685221.516589528,0.0,1.0
2019-06-17,32.68,32.95,32.64,32.9,803896,31.2094692333058,31.4673198053068,31.1712691485649,31.4195696993807,841774.048882704,0.0,1.0
2019-06-18,32.74,33.0,32.61,32.69,930479,31.2667693604172,31.5150699112329,31.1426190850093,31.219019254491,974321.398825629,0.0,1.0
2019-06-19,33.16,33.23,32.73,32.73,854873,31.6678702501965,31.734720398493,31.2572193392319,31.2572193392319,895152.98806127,0.0,1.0
2019-06-20,33.4,33.455,32.99,33.34,771710,31.8970707586418,31.9495958751605,31.5055198900477,31.8397706315305,808071.505845621,0.0,1.0
2019-06-21,32.9,33.34,32.9,33.27,1323207,31.4195696993807,31.8397706315305,31.4195696993807,31.7729204832339,1385553.99442208,0.0,1.0
2019-06-24,33.22,33.315,32.92,32.95,1083733,31.7251703773078,31.8158955785674,31.4386697417512,31.4673198053068,1134796.43550633,0.0,1.0
2019-06-25,33.17,33.37,33.15,33.27,713278,31.6774202713817,31.8684206950861,31.6583202290113,31.7729204832339,746886.301261552,0.0,1.0
2019-06-26,32.54,33.22,32.54,33.16,558705,31.0757689367127,31.7251703773078,31.0757689367127,31.6678702501965,585030.115812258,0.0,1.0
2019-06-27,33.15,33.19,32.59,32.59,588991,31.6583202290113,31.6965203137521,31.1235190426388,31.1235190426388,616743.134466985,0.0,1.0
2019-06-28,33.5,33.52,33.15,33.25,1505426,31.992570970494,32.0116710128645,31.6583202290113,31.7538204408635,1576358.80675273,0.0,1.0
2019-07-01,34.02,34.04,33.51,33.68,786246,32.4891720721256,32.508272114496,32.0021209916793,32.164471351828,823292.414488727,0.0,1.0
2019-07-02,34.33,34.34,33.96,34.1,1104942,32.7852227288675,32.7947727500527,32.4318719450143,32.5655722416074,1157004.76320389,0.0,1.0
2019-07-03,34.73,34.76,34.37,34.42,812897,33.1672235762763,33.195873639832,32.8234228136084,32.8711729195345,851199.158864584,0.0,1.0
2019-07-05,34.76,34.77,34.36,34.65,578184,33.195873639832,33.2054236610172,32.8138727924231,33.0908234067946,605426.929203774,0.0,1.0
2019-07-08,34.53,34.8,34.51,34.69,995307,32.9762231525719,33.2340737245729,32.9571231102015,33.1290234915355,1042203.97075156,0.0,1.0
2019-07-09,34.76,34.78,34.39,34.4,796811,33.195873639832,33.2149736822025,32.8425228559788,32.852072877164,834355.217172714,0.0,1.0
2019-07-10,34.78,35.07,34.72,34.88,828253,33.2149736822025,33.4919242965739,33.1576735550911,33.3104738940547,867278.704346389,0.0,1.0
2019-07-11,34.86,34.86,34.57,34.76,547085,33.2913738516842,33.2913738516842,33.0144232373128,33.195873639832,572862.603537018,0.0,1.0
2019-07-12,34.99,35.06,34.74,34.98,799803,33.4155241270921,33.4823742753887,33.1767735974616,33.4059741059069,837488.194515874,0.0,1.0
2019-07-15,34.92,35.23,34.83,35.0,584756,33.3486739787956,33.6447246355375,33.2627237881286,33.4250741482774,612308.589330527,0.0,1.0
2019-07-16,35.02,35.27,34.94,35.02,844669,33.4441741906478,33.6829247202784,33.367774021166,33.4441741906478,884468.195009932,0.0,1.0
2019-07-17,34.92,35.14,34.85,34.89,793099,33.3486739787956,33.5587744448705,33.281823830499,33.3200239152399,830468.31480045,0.0,1.0
2019-07-18,35.13,35.13,34.87,34.93,999446,33.5492244236852,33.5492244236852,33.3009238728695,33.3582239999808,1046537.99255081,0.0,1.0
2019-07-19,34.7,35.22,34.7,35.2,943145,33.1385735127207,33.6351746143522,33.1385735127207,33.6160745719818,987584.196629262,0.0,1.0
2019-07-22,34.65,34.85,34.49,34.68,1296993,33.0908234067946,33.281823830499,32.938023067831,33.1194734703502,1358104.84065417,0.0,1.0
2019-07-23,35.57,35.78,34.86,35.0,1662911,33.969425355835,34.1699758007247,33.2913738516842,33.4250741482774,1741264.20009751,0.0,1.0
2019-07-24,36.15,36.16,35.46,35.69,1313572,34.5233265845779,34.5328766057631,33.8643751227976,34.0840256100577,1375465.01156735,0.0,1.0
2019-07-25,36.0,36.33,35.84,36.2,1566109,34.3800762667996,34.6952269659119,34.227275927836,34.571076690504,1639901.07417084,0.0,1.0
2019-07-26,36.39,36.48,35.86,35.99,962566,34.7525270930232,34.8384772836902,34.2463759702065,34.3705262456143,1007920.27717121,0.0,1.0
2019-07-29,36.32,36.71,36.19,36.6,1103194,34.6856769447267,35.0581277709503,34.5615266693188,34.9530775379129,1155174.40077212,0.0,1.0
2019-07-30,36.41,36.5,36.05,36.18,973282,34.7716271353937,34.8575773260607,34.4278263727257,34.5519766481336,1019141.19468769,0.0,1.0
2019-07-31,35.93,36.53,35.74,36.42,2155157,34.313226118503,34.8862273896163,34.1317757159838,34.7811771565789,2256703.8943693,0.0,1.0
2019-08-01,35.89,36.47,35.77,36.0,1119866,34.2750260337621,34.828927262505,34.1604257795395,34.3800762667996,1172631.95366823,0.0,1.0
2019-08-02,35.85,36.07,35.59,35.92,926897,34.2368259490212,34.4469264150961,33.9885253982055,34.3036760973178,970570.621805845,0.0,1.0
2019-08-05,35.28,35.58,34.71,35.42,2058585,33.6924747414636,33.9789753770202,33.1481235339059,33.8261750380567,2155581.6056047,0.0,1.0
2019-08-06,35.99,36.03,35.17,35.31,954344,34.4469264150961,34.4852114125011,33.6620839682948,33.7960814592121,997094.490989122,0.08,1.0
2019-08-07,36.14,36.29,35.31,35.51,1059597,34.5904951553646,34.7340638956332,33.7960814592121,33.9875064462368,1107062.37097797,0.0,1.0
2019-08-08,36.81,36.91,36.32,36.43,2145549,35.2317688618974,35.3274813554098,34.7627776436869,34.8680613865505,2241660.33217291,0.0,1.0
2019-08-09,36.74,36.88,36.39,36.82,836878,35.1647701164388,35.2987676073561,34.8297763891455,35.2413401112486,874366.521327732,0.0,1.0
2019-08-12,36.2,36.79,36.12,36.56,651657,34.6479226514721,35.2126263631949,34.5713526566622,34.9924876281165,680848.420186534,0.0,1.0
2019-08-13,36.5,36.66,36.06,36.2,849509,34.9350601320091,35.0882001216289,34.5139251605548,34.6479226514721,887563.335595633,0.0,1.0
2019-08-14,35.42,36.37,35.35,35.98,1116595,33.9013652020757,34.8106338904431,33.834366456617,34.4373551657449,1166613.63529922,0.0,1.0
2019-08-15,35.66,35.86,35.48,35.72,995452,34.1310751865053,34.3225001735301,33.9587926981831,34.1885026826128,1040043.95191263,0.0,1.0
2019-08-16,36.08,36.17,35.76,35.84,1462912,34.5330676592572,34.6192089034184,34.2267876800177,34.3033576748276,1528444.14173703,0.0,1.0
2019-08-19,36.39,36.55,36.29,36.42,621603,34.8297763891455,34.9829163787653,34.7340638956332,34.8584901371992,649448.130739347,0.0,1.0
2019-08-20,35.83,36.35,35.8,36.28,780687,34.2937864254763,34.7914913917406,34.2650726774226,34.7244926462819,815658.407122406,0.0,1.0
2019-08-21,36.04,36.18,35.95,36.08,782896,34.4947826618523,34.6287801527696,34.4086414176912,34.5330676592572,817966.360785439,0.0,1.0
2019-08-22,36.22,36.37,35.88,36.14,780771,34.6670651501745,34.8106338904431,34.3416426722325,34.5904951553646,815746.169959751,0.0,1.0
2019-08-23,35.42,36.37,35.29,36.09,964717,33.9013652020757,34.8106338904431,33.7769389605096,34.5426389086085,1007932.15660553,0.0,1.0
2019-08-26,35.7,35.76,35.27,35.72,942040,34.1693601839103,34.2267876800177,33.7577964618072,34.1885026826128,984239.324909459,0.0,1.0
2019-08-27,35.46,35.95,35.36,35.84,769060,33.9396501994806,34.4086414176912,33.8439377059683,34.3033576748276,803510.567719915,0.0,1.0
2019-08-28,35.64,35.68,35.21,35.38,906109,34.1119326878029,34.1502176852078,33.7003689656998,33.8630802046708,946698.771235175,0.0,1.0
2019-08-29,36.22,36.39,35.9,36.0,704733,34.6670651501745,34.8297763891455,34.360785170935,34.4564976644473,736301.995840323,0.0,1.0
2019-08-30,36.89,37.02,36.2,36.45,2007404,35.3083388567073,35.4327650982734,34.6479226514721,34.8872038852529,2097327.03258943,0.0,1.0
2019-09-03,36.53,36.76,36.33,36.51,1123713,34.9637738800628,35.1839126151412,34.7723488930381,34.9446313813604,1174050.49096852,0.0,1.0
2019-09-04,36.7,36.86,36.45,36.86,937933,35.1264851190338,35.2796251086536,34.8872038852529,35.2796251086536,979948.349040703,0.0,1.0
2019-09-05,36.84,37.2,36.72,37.02,735211,35.2604826099511,35.6050475865956,35.1456276177363,35.4327650982734,768145.278656966,0.0,1.0
2019-09-06,36.81,37.12,36.73,36.84,958982,35.2317688618974,35.5284775917857,35.1551988670875,35.2604826099511,1001940.25336538,0.0,1.0
2019-09-09,36.5,37.0,36.16,36.99,988318,34.9350601320091,35.4136225995709,34.6096376540671,35.4040513502197,1032590.37951241,0.0,1.0
2019-09-10,34.87,36.55,34.81,36.55,2632364,33.3749464877577,34.9829163787653,33.3175189916503,34.9829163787653,2750282.54243553,0.0,1.0
2019-09-11,35.58,35.58,34.83,34.95,2175999,34.0545051916955,34.0545051916955,33.3366614903528,33.4515164825676,2273474.36071043,0.0,1.0
2019-09-12,35.96,36.08,35.5,35.8,1007718,34.4182126670424,34.5330676592572,33.9779351968856,34.2650726774226,1052859.41575635,0.0,1.0
2019-09-13,35.98,36.16,35.6,36.02,936105,34.4373551657449,34.6096376540671,34.0736476903979,34.4756401631498,978038.462532768,0.0,1.0
2019-09-16,35.83,36.1,35.58,35.73,824150,34.2937864254763,34.5522101579597,34.0545051916955,34.198073931964,861068.361878616,0.0,1.0
2019-09-17,36.4,36.64,35.85,35.85,1189292,34.8393476384968,35.0690576229264,34.3129289241788,34.3129289241788,1242567.14704282,0.0,1.0
2019-09-18,36.36,36.49,36.06,36.39,604965,34.8010626410918,34.9254888826579,34.5139251605548,34.8297763891455,632064.82017096,0.0,1.0
2019-09-19,36.51,36.74,36.39,36.39,874196,34.9446313813604,35.1647701164388,34.8297763891455,34.8297763891455,913356.206613889,0.0,1.0
2019-09-20,36.23,36.71,35.97,36.66,3129357,34.6766363995258,35.1360563683851,34.4277839163936,35.0882001216289,3269538.68315643,0.0,1.0
2019-09-23,36.28,36.46,36.03,36.05,1323774,34.7244926462819,34.8967751346042,34.4852114125011,34.5043539112035,1383073.36004065,0.0,1.0
2019-09-24,35.96,36.59,35.8,36.32,1936726,34.4182126670424,35.0212013761702,34.2650726774226,34.7627776436869,2023482.96332915,0.0,1.0
2019-09-25,36.13,36.34,35.82,35.82,1811942,34.5809239060134,34.7819201423894,34.2842151761251,34.2842151761251,1893109.17886193,0.0,1.0
2019-09-26,36.09,36.27,35.82,36.16,796450,34.5426389086085,34.7149213969307,34.2842151761251,34.6096376540671,832127.521468449,0.0,1.0
2019-09-27,35.79,36.38,35.59,36.37,1039442,34.2555014280714,34.8202051397943,34.0640764410467,34.8106338904431,1086004.51399361,0.0,1.0
2019-09-30,36.06,36.1,35.74,35.78,769853,34.5139251605548,34.5522101579597,34.2076451813152,34.2459301787202,804339.090696277,0.0,1.0
2019-10-01,35.42,36.43,35.4,36.23,1075382,33.9013652020757,34.8680613865505,33.8822227033732,34.6766363995258,1123554.47082903,0.0,1.0
2019-10-02,35.12,35.52,34.98,35.3,1547289,33.6142277215386,33.9970776955881,33.4802302306213,33.7865102098609,1616600.8670543,0.0,1.0
2019-10-03,35.62,35.67,35.05,35.07,1603717,34.0927901891004,34.1406464358566,33.54722897608,33.5663714747825,1675556.59783642,0.0,1.0
2019-10-04,36.41,36.42,35.79,35.8,1117298,34.848918887848,34.8584901371992,34.2555014280714,34.2650726774226,1167348.12666414,0.0,1.0
2019-10-07,36.18,36.39,35.99,36.32,1206850,34.6287801527696,34.8297763891455,34.4469264150961,34.7627776436869,1260911.66963927,0.0,1.0
2019-10-08,35.31,36.0,35.3,35.95,1723101,33.7960814592121,34.4564976644473,33.7865102098609,34.4086414176912,1800288.48561719,0.0,1.0
2019-10-09,35.59,35.77,35.34,35.77,1484489,34.0640764410467,34.2363589293689,33.8247952072658,34.2363589293689,1550987.69818216,0.0,1.0
2019-10-10,35.94,36.12,35.49,35.55,1264981,34.3990701683399,34.5713526566622,33.9683639475343,34.0257914436418,1321646.687469,0.0,1.0
2019-10-11,36.04,36.46,36.04,36.34,918202,34.4947826618523,34.8967751346042,34.4947826618523,34.7819201423894,959333.485425794,0.0,1.0
2019-10-14,36.1,36.36,35.96,36.01,703688,34.5522101579597,34.8010626410918,34.4182126670424,34.4660689137986,735210.184351925,0.0,1.0
2019-10-15,36.03,36.34,35.99,36.19,834392,34.4852114125011,34.7819201423894,34.4469264150961,34.6383514021208,871769.159260596,0.0,1.0
2019-10-16,36.08,36.17,35.71,35.93,1392822,34.5330676592572,34.6192089034184,34.1789314332615,34.3894989189887,1455214.41233816,0.0,1.0
2019-10-17,36.3,36.42,36.06,36.16,1031938,34.7436351449844,34.8584901371992,34.5139251605548,34.6096376540671,1078164.3671908,0.0,1.0
2019-10-18,36.32,36.47,36.12,36.18,1000640,34.7627776436869,34.9063463839554,34.5713526566622,34.6287801527696,1045464.35191436,0.0,1.0
2019-10-21,36.62,36.71,36.38,36.54,892789,35.0499151242239,35.1360563683851,34.8202051397943,34.9733451294141,932782.092741913,0.0,1.0
2019-10-22,36.38,36.79,36.3,36.55,1203657,34.8202051397943,35.2126263631949,34.7436351449844,34.9829163787653,1257575.63702448,0.0,1.0
2019-10-23,36.32,36.5,35.99,36.32,1344114,34.7627776436869,34.9350601320091,34.4469264150961,34.7627776436869,1404324.50422631,0.0,1.0
2019-10-24,36.84,36.91,36.34,36.4,1349015,35.2604826099511,35.3274813554098,34.7819201423894,34.8393476384968,1409445.04786711,0.0,1.0
2019-10-25,35.96,36.89,35.76,36.89,1452160,34.4182126670424,35.3083388567073,34.2267876800177,35.3083388567073,1517210.49855688,0.0,1.0
2019-10-28,35.86,36.46,35.81,36.1,1958497,34.3225001735301,34.8967751346042,34.2746439267739,34.5522101579597,2046229.21013672,0.0,1.0
2019-10-29,37.31,37.63,35.75,35.75,2743105,35.7103313294592,36.0166113086987,34.2172164306665,34.2172164306665,2865984.26113091,0.0,1.0
2019-10-30,37.69,37.78,36.91,37.3,1930495,36.0740388048061,36.1601800489672,35.3274813554098,35.7007600801079,2016972.84143039,0.0,1.0
2019-10-31,37.68,37.92,37.34,37.48,2081238,36.0644675554549,36.2941775398845,35.7390450775129,35.8730425684302,2174468.47702424,0.0,1.0
2019-11-01,37.63,37.97,37.53,37.88,1744854,36.0166113086987,36.3420337866407,35.9208988151864,36.2558925424796,1823015.92610247,0.0,1.0
2019-11-04,37.17,37.91,37.01,37.82,1479971,35.5763338385419,36.2846062905333,35.4231938489221,36.1984650463722,1546267.31128782,0.0,1.0
2019-11-05,37.09,37.35,36.76,37.26,1538771,35.499763843732,35.7486163268641,35.1839126151412,35.662475082703,1607701.29742925,0.0,1.0
2019-11-06,37.75,37.82,37.12,37.12,1697323,36.1314663009135,36.1984650463722,35.5284775917857,35.5284775917857,1773355.74250913,0.0,1.0
2019-11-07,37.64,37.99,37.52,37.82,1158483,36.1075381775354,36.4432883996964,35.9924238156517,36.2802097203611,1207650.87626853,0.085,1.0
2019-11-08,37.75,37.84,37.5,37.6,1548971,36.2130596759289,36.2993954473417,35.9732380886711,36.0691667235742,1614711.81317683,0.0,1.0
2019-11-11,37.88,38.03,37.51,37.63,989243,36.3377669013029,36.4816598536576,35.9828309521614,36.0979453140451,1031228.05927451,0.0,1.0
2019-11-12,37.84,38.13,37.81,38.0,1230387,36.2993954473417,36.5775884885607,36.2706168568708,36.4528812631867,1282606.5973341,0.0,1.0
2019-11-13,38.06,38.18,37.56,37.71,1617748,36.5104384441286,36.6255528060123,36.030795269613,36.1746882219676,1686407.81934794,0.0,1.0
2019-11-14,37.89,38.05,37.78,38.02,1922410,36.3473597647933,36.5008455806382,36.2418382663998,36.4720669901673,2004000.16318528,0.0,1.0
2019-11-15,37.87,38.08,37.71,38.05,1970030,36.3281740378126,36.5296241711092,36.1746882219676,36.5008455806382,2053641.23234893,0.0,1.0
2019-11-18,37.81,37.97,37.61,37.73,1453031,36.2706168568708,36.4241026727158,36.0787595870645,36.1938739489483,1514699.96572702,0.0,1.0
2019-11-19,37.97,38.18,37.89,37.96,1678118,36.4241026727158,36.6255528060123,36.3473597647933,36.4145098092254,1749340.01895754,0.0,1.0
2019-11-20,38.09,38.34,37.77,37.92,1834776,36.5392170345995,36.7790386218573,36.2322454029095,36.3761383552642,1912646.83569501,0.0,1.0
2019-11-21,37.73,38.16,37.66,38.08,1242012,36.1938739489483,36.6063670790317,36.1267239045161,36.5296241711092,1294724.980976,0.0,1.0
2019-11-22,37.85,37.95,37.6,37.75,1339071,36.308988310832,36.4049169457351,36.0691667235742,36.2130596759289,1395903.32058025,0.0,1.0
2019-11-25,37.96,38.3,37.8,37.94,2102609,36.4145098092254,36.7406671678961,36.2610239933804,36.3953240822448,2191847.09771321,0.0,1.0
2019-11-26,37.89,38.37,37.77,38.03,18640432,36.3473597647933,36.8078172123282,36.2322454029095,36.4816598536576,19431561.8259602,0.0,1.0
2019-11-27,37.96,38.04,37.3,37.93,1974717,36.4145098092254,36.4912527171479,35.7813808188648,36.3857312187545,2058527.15614503,0.0,1.0
2019-11-29,37.74,38.23,37.71,37.91,789469,36.2034668124386,36.6735171234639,36.1746882219676,36.3665454917739,822975.330356024,0.0,1.0
2019-12-02,37.63,38.14,37.58,37.92,2605563,36.0979453140451,36.5871813520511,36.0499809965936,36.3761383552642,2716147.2720125,0.0,1.0
2019-12-03,37.6,37.65,37.28,37.37,2076428,36.0691667235742,36.1171310410258,35.7621950918842,35.848530863297,2164554.93408924,0.0,1.0
2019-12-04,37.64,37.91,37.53,37.6,1417325,36.1075381775354,36.3665454917739,36.002016679142,36.0691667235742,1477478.54582872,0.0,1.0
2019-12-05,38.14,38.2,37.82,38.08,1277063,36.5871813520511,36.6447385329929,36.2802097203611,36.5296241711092,1331263.60162395,0.0,1.0
2019-12-06,38.37,38.47,38.1,38.34,1959076,36.8078172123282,36.9037458472314,36.5488098980898,36.7790386218573,2042222.32702305,0.0,1.0
2019-12-09,38.22,38.36,38.13,38.33,970066,36.6639242599736,36.7982243488379,36.5775884885607,36.769445758367,1011237.15664218,0.0,1.0
2019-12-10,37.96,38.29,37.87,38.29,1349037,36.4145098092254,36.7310743044057,36.3281740378126,36.7310743044057,1406292.29360178,0.0,1.0
2019-12-11,38.25,38.27,37.82,37.98,2289792,36.6927028504445,36.7118885774251,36.2802097203611,36.4336955362061,2386974.44440071,0.0,1.0
2019-12-12,38.63,38.63,38.15,38.27,2303076,37.0572316630764,37.0572316630764,36.5967742155414,36.7118885774251,2400822.23866299,0.0,1.0
2019-12-13,38.86,38.86,38.36,38.47,1357555,37.2778675233535,37.2778675233535,36.7982243488379,36.9037458472314,1415171.81118128,0.0,1.0
2019-12-16,38.98,39.32,38.86,39.02,1091130,37.3929818852373,37.7191392439079,37.2778675233535,37.4313533391985,1137439.30694095,0.0,1.0
2019-12-17,39.54,39.55,38.84,38.89,1315847,37.9301822406948,37.9397751041851,37.2586817963729,37.3066461138245,1371693.65677814,0.0,1.0
2019-12-18,39.38,39.69,39.15,39.69,2535119,37.7766964248498,38.0740751930495,37.5560605645726,38.0740751930495,2642713.51568818,0.0,1.0
2019-12-19,39.52,39.55,39.14,39.38,1672575,37.9109965137142,37.9397751041851,37.5464677010823,37.7766964248498,1743561.76514876,0.0,1.0
2019-12-20,40.25,40.35,39.67,39.83,3104614,38.611275548507,38.7072041834101,38.0548894660688,38.2083752819138,3236378.79673291,0.0,1.0
2019-12-23,39.33,40.4,39.27,40.35,1349317,37.7287321073982,38.7551685008616,37.6711749264564,38.7072041834101,1406584.17725079,0.0,1.0
2019-12-24,39.17,39.4,39.17,39.32,372332,37.5752462915532,37.7958821518304,37.5752462915532,37.7191392439079,388134.367153263,0.0,1.0
2019-12-26,39.37,39.41,39.16,39.24,714344,37.7671035613595,37.8054750153207,37.5656534280629,37.6423963359854,744661.904885237,0.0,1.0
2019-12-27,39.3,39.56,39.22,39.39,587581,37.6999535169273,37.9493679676754,37.6232106090048,37.7862892883401,612518.879887523,0.0,1.0
2019-12-30,39.36,39.48,39.11,39.28,726973,37.7575106978692,37.8726250597529,37.5176891106114,37.6807677899467,757826.899897158,0.0,1.0
2019-12-31,39.48,39.57,39.33,39.35,967871,37.8726250597529,37.9589608311657,37.7287321073982,37.7479178343789,1008948.99732227,0.0,1.0
2020-01-02,39.61,39.67,39.2,39.62,1354295,37.997332285127,38.0548894660688,37.6040248820242,38.0069251486173,1411773.45155353,0.0,1.0
2020-01-03,39.65,39.72,39.17,39.2,910756,38.0357037390882,38.1028537835204,37.5752462915532,37.6040248820242,949409.945132401,0.0,1.0
2020-01-06,39.62,39.7,39.26,39.43,1476272,38.0069251486173,38.0836680565398,37.661582062966,37.8246607423013,1538927.35103639,0.0,1.0
2020-01-07,39.5,39.82,39.5,39.66,793327,37.8918107867335,38.1987824184235,37.8918107867335,38.0452966025785,826997.070062731,0.0,1.0
2020-01-08,39.79,40.05,39.53,39.58,1767497,38.1700038279526,38.4194182787007,37.9205893772045,37.968553694656,1842512.40704611,0.0,1.0
2020-01-09,40.33,40.44,39.84,40.0,1731262,38.6880184564295,38.7935399548229,38.2179681454042,38.3714539612491,1804739.5355395,0.0,1.0
2020-01-10,40.4,40.67,40.18,40.35,3513783,38.7551685008616,39.0141758151001,38.5441255040748,38.7072041834101,3662913.58523816,0.0,1.0
2020-01-13,40.38,40.69,40.23,40.43,1559125,38.735982773881,39.0333615420807,38.5920898215263,38.7839470913326,1625296.76521983,0.0,1.0
2020-01-14,40.21,40.37,40.11,40.28,872702,38.5729040945457,38.7263899103907,38.4769754596426,38.6400541389779,909740.872348836,0.0,1.0
2020-01-15,40.59,40.67,40.22,40.23,1282988,38.9374329071776,39.0141758151001,38.582496958036,38.5920898215263,1337440.0681253,0.0,1.0
2020-01-16,41.12,41.13,40.64,40.73,874328,39.4458546721641,39.4554475356544,38.9853972246291,39.0717329960419,911435.882396297,0.0,1.0
2020-01-17,41.41,41.43,41.14,41.27,1320173,39.7240477133832,39.7432334403638,39.4650403991447,39.5897476245188,1376203.25915533,0.0,1.0
2020-01-21,41.2,41.5,41.19,41.3,1166221,39.5225975800866,39.810383484796,39.5130047165963,39.6185262149897,1215717.28939722,0.0,1.0
2020-01-22,41.5,41.54,41.25,41.28,896026,39.810383484796,39.8487549387572,39.5705618975382,39.5993404880091,934054.780311307,0.0,1.0
2020-01-23,41.79,41.88,41.17,41.28,1303731,40.088576526015,40.1749122974279,39.4938189896157,39.5993404880091,1359063.43430887,0.0,1.0
2020-01-24,41.83,42.03,41.62,41.9,1179311,40.1269479799763,40.3188052497825,39.9254978466797,40.1940980244085,1229362.8499884,0.0,1.0
2020-01-27,41.66,41.96,41.27,41.34,2110199,39.963869300641,40.2516552053504,39.5897476245188,39.656897668951,2199759.22948457,0.0,1.0
2020-01-28,44.65,44.94,42.28,42.88,3825240,42.8321354842444,43.1103285254634,40.5586268370404,41.1341986464591,3987589.31977199,0.0,1.0
2020-01-29,45.01,45.32,44.47,44.92,2089289,43.1774785698956,43.4748573380953,42.6594639414187,43.0911427984828,2177961.7755532,0.0,1.0
2020-01-30,45.36,45.435,44.65,44.72,1807791,43.5132287920565,43.5851752682339,42.8321354842444,42.8992855286765,1884516.54902175,0.0,1.0
2020-01-31,44.9,45.44,44.74,45.17,2763001,43.0719570715022,43.589971699979,42.9184712556572,43.3309643857406,2880267.19320078,0.0,1.0
2020-02-03,45.61,45.86,45.16,45.21,2709759,43.7530503793143,43.9928719665721,43.3213715222503,43.3693358397018,2824765.51734167,0.0,1.0
2020-02-04,46.17,46.41,45.87,45.92,1487101,44.3717900744395,44.6024426544236,44.0834743494594,44.1315269702894,1547367.21360159,0.085,1.0
2020-02-05,46.45,46.61,46.18,46.5,1443828,44.6408847510876,44.7946531377437,44.3814005986055,44.6889373719176,1502340.5332119,0.0,1.0
2020-02-06,46.74,46.77,46.31,46.32,1288806,44.9195899519017,44.9484215243997,44.5063374127635,44.5159479369295,1341036.11596859,0.0,1.0
2020-02-07,46.75,46.95,46.54,46.68,1798660,44.9292004760677,45.1214109593878,44.7273794685816,44.8619268069057,1871552.44493591,0.0,1.0
2020-02-10,47.38,47.45,46.68,46.72,1125510,45.5346634985259,45.601937167688,44.8619268069057,44.9003689035697,1171122.38683232,0.0,1.0
2020-02-11,47.3,47.7,47.24,47.55,1663689,45.4577793051979,45.8422002718381,45.4001161602019,45.698042409348,1731111.61395871,0.0,1.0
2020-02-12,46.82,47.23,46.45,47.2,2005459,44.9964741452297,45.3905056360359,44.6408847510876,45.3616740635379,2086732.17543545,0.0,1.0
2020-02-13,47.49,47.56,46.72,46.77,1132275,45.640379264352,45.707652933514,44.9003689035697,44.9484215243997,1178161.54503342,0.0,1.0
2020-02-14,47.85,47.98,47.39,47.5,1325911,45.9863581343281,46.1112949484862,45.5442740226919,45.649989788518,1379644.83216251,0.0,1.0
2020-02-18,48.11,48.3,47.68,47.86,984625,46.2362317626442,46.4188317217983,45.8229792235061,45.9959686584941,1024527.88525626,0.0,1.0
2020-02-19,48.46,48.64,48.17,48.33,1251080,46.5726001084544,46.7455895434424,46.2938949076402,46.4476632942963,1301781.23314602,0.0,1.0
2020-02-20,48.51,48.61,47.75,48.27,1330902,46.6206527292844,46.7167579709444,45.8902528926681,46.3900001493003,1384838.09728914,0.0,1.0
2020-02-21,48.36,48.69,48.02,48.4,1402061,46.4764948667943,46.7936421642724,46.1497370451502,46.5149369634583,1458880.88493617,0.0,1.0
2020-02-24,47.31,48.23,47.11,47.48,1121839,45.4673898293639,46.3515580526363,45.2751793460438,45.630768740186,1167302.61598882,0.0,1.0
2020-02-25,46.16,47.78,46.01,47.54,2139935,44.3621795502735,45.9190844651661,44.2180216877834,45.688431885182,2226657.94605646,0.0,1.0
2020-02-26,46.23,47.02,46.09,46.42,1595668,44.4294532194355,45.1886846285498,44.2949058811115,44.6120531785896,1660333.99681206,0.0,1.0
2020-02-27,44.01,45.88,44.0,45.61,1599917,42.2959168545827,44.0930848736254,42.2863063304167,43.8336007211433,1664755.19166742,0.0,1.0
2020-02-28,43.01,43.36,41.59,42.83,2983900,41.3348644379823,41.6712327837924,39.9701700064098,41.1618750029942,3104825.44808038,0.0,1.0
2020-03-02,45.44,45.57,43.35,43.59,3366761,43.6702218103212,43.7951586244793,41.6616222596264,41.8922748396105,3503202.26227573,0.0,1.0
2020-03-03,44.52,45.76,43.9,45.38,2329574,42.7860535870489,43.9777585836333,42.1902010887566,43.6125586653252,2423982.25087516,0.0,1.0
2020-03-04,47.05,47.1,45.03,45.27,1557565,45.2175162010478,45.2655688218778,43.2761903195151,43.5068428994991,1620686.83569802,0.0,1.0
2020-03-05,45.91,46.67,45.16,45.97,1854146,44.1219164461234,44.8523162827397,43.4011271336731,44.1795795911194,1929287.06902257,0.0,1.0
2020-03-06,45.16,45.27,43.5,44.44,1925816,43.4011271336731,43.5068428994991,41.8057801221165,42.7091693937208,2003861.56544132,0.0,1.0
2020-03-09,42.19,44.0,40.98,44.0,2946409,40.54680145637,42.2863063304167,39.3839280322835,42.2863063304167,3065815.08886124,0.0,1.0
2020-03-10,43.65,43.91,41.62,43.19,2621995,41.9499379846065,42.1998116129226,39.9990015789078,41.5078538729704,2728253.89615587,0.0,1.0
2020-03-11,41.6,42.86,40.87,42.52,2219634,39.9797805305758,41.1907065754922,39.2782122664575,40.8639487538481,2309586.82550502,0.0,1.0
2020-03-12,37.59,39.84,37.01,38.59,2800194,36.1259603400082,38.2883282773591,35.56854993838,37.0870127566086,2913674.58385401,0.0,1.0
2020-03-13,39.84,39.87,36.42,39.28,2854963,38.2883282773591,38.3171598498571,35.0015290125858,37.7501389240629,2970663.15081869,0.0,1.0
2020-03-16,37.01,38.7,35.0,35.86,2717355,35.56854993838,37.1927285224347,33.6368345810133,34.4633396592896,2827478.45285313,0.0,1.0
2020-03-17,39.92,40.16,37.0,37.92,3223019,38.3652124706871,38.5958650506712,35.558939414214,36.4431076374864,3353634.97799744,0.0,1.0
2020-03-18,36.79,38.55,34.92,37.67,3060563,35.3571184067279,37.0485706599446,33.5599503876852,36.2028445333363,3184595.29067771,0.0,1.0
2020-03-19,34.72,36.6,33.01,36.55,2786972,33.3677399043651,35.1745184475739,31.7243402719785,35.1264658267438,2899916.74945121,0.0,1.0
2020-03-20,33.62,35.28,33.18,34.63,2711149,32.3105822461047,33.9059292576614,31.8877191828006,33.2812451868711,2821020.94867042,0.0,1.0
2020-03-23,31.66,33.31,30.7,33.31,1871438,30.426919509568,32.0126559969586,29.5043091896316,32.0126559969586,1947279.84413172,0.0,1.0
2020-03-24,35.54,35.69,32.93,33.31,2863297,34.1558028859775,34.2999607484675,31.6474560786505,32.0126559969586,2979334.89426998,0.0,1.0
2020-03-25,34.13,36.19,34.02,35.45,2292755,32.8007189785709,34.7804869567677,32.6950032127449,34.0693081684834,2385671.12510926,0.0,1.0
2020-03-26,35.9,35.98,33.96,34.63,1747460,34.5017817559536,34.5786659492816,32.6373400677489,33.2812451868711,1818277.51516557,0.0,1.0
2020-03-27,35.93,37.0,34.27,34.41,1163610,34.5306133284516,35.558939414214,32.935266316895,33.069813655219,1210766.42636845,0.0,1.0
2020-03-30,37.3,37.38,35.49,36.21,1389362,35.8472551391941,35.9241393325222,34.1077502651474,34.7997080050997,1445667.24561676,0.0,1.0
2020-03-31,36.22,37.3,35.66,36.83,2008535,34.8093185292657,35.8472551391941,34.2711291759695,35.3955605033919,2089932.83332555,0.0,1.0
2020-04-01,34.44,35.46,33.94,34.84,2277522,33.098645227717,34.0789186926494,32.6181190194169,33.4830661943572,2369820.79297662,0.0,1.0
2020-04-02,34.86,35.61,33.7,34.0,1656236,33.5022872426892,34.2230765551395,32.3874664394328,32.6757821644129,1723356.57388882,0.0,1.0
2020-04-03,33.41,35.32,33.24,34.38,1154945,32.1087612386186,33.9443713543254,31.9453823277966,33.040982082721,1201750.2688204,0.0,1.0
2020-04-06,35.97,36.14,34.34,34.96,1464996,34.5690554251156,34.7324343359377,33.002539986057,33.5983924843492,1524366.38698883,0.0,1.0
2020-04-07,35.96,37.75,35.93,37.56,1240042,34.5594449009496,36.2797287266643,34.5306133284516,36.0971287675102,1290295.90746623,0.0,1.0
2020-04-08,37.2,37.41,35.58,36.38,1540666,35.7511498975341,35.9529709050202,34.1942449826415,34.9630869159218,1603102.98729589,0.0,1.0
2020-04-09,39.03,39.19,37.56,37.69,1430779,37.5098758199128,37.6636442065688,36.0971287675102,36.2220655816683,1488762.70980227,0.0,1.0
2020-04-13,38.17,38.74,37.58,38.71,1470012,36.6833707416365,37.2311706190987,36.1163498158422,37.2023390466007,1529585.66526476,0.0,1.0
2020-04-14,39.63,39.78,38.87,38.94,1590542,38.086507269873,38.2306651323631,37.3561074332567,37.4233811024187,1655000.2606792,0.0,1.0
2020-04-15,37.92,39.23,37.83,38.82,1422230,36.4431076374864,37.7020863032329,36.3566129199923,37.3080548124267,1479867.25326698,0.0,1.0
2020-04-16,37.45,38.38,37.09,38.3,1260232,35.9914130016842,36.8851917491225,35.6454341317081,36.8083075557945,1311304.12684246,0.0,1.0
2020-04-17,38.1,38.74,37.9,38.55,1439687,36.6160970724744,37.2311706190987,36.4238865891543,37.0485706599446,1498031.71516153,0.0,1.0
2020-04-20,37.32,38.02,36.87,37.78,1938718,35.8664761875261,36.5392128791464,35.434002600056,36.3085602991623,2017286.43153306,0.0,1.0
2020-04-21,35.5,36.55,35.43,36.33,1460820,34.1173607893134,35.1264658267438,34.0500871201514,34.9150342950918,1520021.15052944,0.0,1.0
2020-04-22,35.7,36.24,35.55,36.2,1314789,34.3095712726335,34.8285395775977,34.1654134101435,34.7900974809337,1368072.10230107,0.0,1.0
2020-04-23,34.59,35.9,34.53,35.77,1256656,33.2428030902071,34.5017817559536,33.1851399452111,34.3768449417955,1307583.20596632,0.0,1.0
2020-04-24,34.76,34.97,34.06,34.74,1709604,33.4061820010292,33.6080030085152,32.7334453094089,33.3869609526972,1778887.36396662,0.0,1.0
2020-04-27,35.74,36.0,34.9,34.9,1867005,34.3480133692975,34.5978869976136,33.5407293393532,33.5407293393532,1942667.19249751,0.0,1.0
2020-04-28,35.6,36.96,34.86,36.01,2773823,34.2134660309735,35.52049731755,33.5022872426892,34.6074975217796,2886234.87344437,0.0,1.0
2020-04-29,36.64,36.99,35.65,36.52,1343566,35.2129605442379,35.549328890048,34.2615186518035,35.0976342542458,1398015.31819952,0.0,1.0
2020-04-30,35.91,36.31,35.58,35.87,3004465,34.5113922801196,34.8958132467598,34.1942449826415,34.4729501834556,3126223.86469614,0.0,1.0
2020-05-01,35.06,35.59,34.67,35.24,1402654,33.6944977260093,34.2038555068075,33.3196872835351,33.8674871609973,1459497.91683761,0.0,1.0
2020-05-04,35.57,35.74,34.71,34.83,1166540,34.1846344584755,34.3480133692975,33.3581293801991,33.4734556701912,1213815.16746663,0.0,1.0
2020-05-05,36.56,36.89,35.75,35.77,1705382,35.1360763509098,35.453223648388,34.3576238934635,34.3768449417955,1774494.26331252,0.0,1.0
2020-05-06,35.64,37.1,35.62,37.0,1466979,34.2519081276375,35.6550446558741,34.2326870793055,35.558939414214,1526429.74999146,0.0,1.0
2020-05-07,37.13,37.22,36.07,36.07,1182408,35.6838762283721,35.7703709458661,34.6651606667757,34.6651606667757,1230326.23359155,0.0,1.0
2020-05-08,37.6,37.84,37.32,37.63,1230069,36.2172603195853,36.4484343216252,35.9475573172054,36.2461570698403,1277031.83487319,0.085,1.0
2020-05-11,37.95,38.28,37.2,37.2,1846977,36.5543890725601,36.872253325365,35.8319703161854,35.8319703161854,1917492.78071278,0.0,1.0
2020-05-12,37.51,38.15,37.5,37.98,1165861,36.1305700688203,36.74703407426,36.1209378187353,36.5832858228151,1210372.43604797,0.0,1.0
2020-05-13,36.73,37.37,36.22,37.15,1575455,35.3792545621906,35.9957185676304,34.8880098078558,35.7838090657604,1635604.33553739,0.0,1.0
2020-05-14,36.91,36.96,35.79,36.24,1445995,35.5526350637205,35.6007963141455,34.473823054201,34.9072743080258,1501201.67898505,0.0,1.0
2020-05-15,37.0,37.16,36.22,36.61,1984845,35.6393253144855,35.7934413158454,34.8880098078558,35.2636675611707,2060624.44650575,0.0,1.0
2020-05-18,38.56,38.83,37.9,38.0,1108619,37.1419563277449,37.4020270800398,36.5062278221352,36.6025503229851,1150944.9923096,0.0,1.0
2020-05-19,38.39,38.96,38.2,38.33,1187775,36.9782080763,37.5272463311447,36.795195324685,36.92041457579,1233123.09119773,0.0,1.0
2020-05-20,38.35,39.14,38.33,38.71,1344989,36.93967907596,37.7006268326747,36.92041457579,37.2864400790198,1396339.36840475,0.0,1.0
2020-05-21,38.73,38.92,38.13,38.21,1111328,37.3057045791898,37.4887173308048,36.7277695740901,36.80482757477,1153757.41928782,0.0,1.0
2020-05-22,38.42,38.74,38.07,38.71,917764,37.007104826555,37.3153368292748,36.6699760735801,37.2864400790198,952803.334528842,0.0,1.0
2020-05-26,39.04,39.44,38.89,39.31,1055151,37.6043043318247,37.9895943352245,37.4598205805498,37.8643750841196,1095435.63621088,0.0,1.0
2020-05-27,39.96,40.06,39.39,39.75,1334870,38.4904713396443,38.5867938404943,37.9414330847996,38.2881940878594,1385834.03485266,0.0,1.0
2020-05-28,40.25,40.56,39.98,40.3,879988,38.7698065921092,39.0684063447441,38.5097358398143,38.8179678425342,913585.083687493,0.0,1.0
2020-05-29,40.2,40.44,39.74,40.07,1753013,38.7216453416843,38.9528193437242,38.2785618377744,38.5964260905793,1819941.32682521,0.0,1.0
2020-06-01,40.24,40.42,39.65,40.35,1129382,38.7601743420242,38.9335548435542,38.1918715870095,38.8661290929592,1172500.70340181,0.0,1.0
2020-06-02,40.9,40.94,40.01,40.31,1019085,39.395902847634,39.434431847974,38.5386325900693,38.8276000926192,1057992.67150196,0.0,1.0
2020-06-03,42.3,42.47,41.11,41.24,1228319,40.7444178595334,40.9081661109784,39.5981800994189,39.7233993505238,1275215.02157977,0.0,1.0
2020-06-04,42.04,42.33,41.68,42.05,1006243,40.4939793573235,40.7733146097884,40.1472183542637,40.5036116074085,1044660.37646531,0.0,1.0
2020-06-05,42.73,43.73,42.57,43.29,1189165,41.1586046131883,42.1218296216879,41.0044886118283,41.698010617948,1234566.16004222,0.0,1.0
2020-06-08,43.04,43.05,42.4,42.52,1499786,41.4572043658231,41.4668366159081,40.8407403603834,40.9563273614033,1557046.36690879,0.0,1.0
2020-06-09,43.05,43.44,42.53,42.66,1126881,41.4668366159081,41.842494369223,40.9659596114883,41.0911788625933,1169904.21766075,0.0,1.0
2020-06-10,42.85,43.46,42.7,42.87,1496153,41.2741916142082,41.861758869393,41.1297078629333,41.2934561143782,1553274.66251164,0.0,1.0
2020-06-11,40.64,41.99,40.63,41.93,1636043,39.1454643454241,40.4458181068985,39.1358320953391,40.3880246063886,1698505.52629278,0.0,1.0
2020-06-12,40.67,41.92,39.93,41.84,1974650,39.1743610956791,40.3783923563036,38.4615745893894,40.3013343556236,2050040.21134777,0.0,1.0
2020-06-15,41.34,41.59,39.49,39.66,1394127,39.8197218513738,40.0605281034987,38.0377555856495,38.2015038370945,1447353.40932603,0.0,1.0
2020-06-16,41.55,42.6,41.39,42.55,1412724,40.0219991031587,41.0333853620833,39.8678831017988,40.9852241116583,1466660.42465048,0.0,1.0
2020-06-17,41.98,42.42,41.57,41.62,1336085,40.4361858568136,40.8600048605534,40.0412636033287,40.0894248537537,1387095.42236781,0.0,1.0
2020-06-18,41.86,42.5,41.65,41.83,1052861,40.3205988557936,40.9370628612334,40.1183216040087,40.2917021055386,1093058.20624406,0.0,1.0
2020-06-19,41.13,42.38,41.11,42.26,2047596,39.6174445995889,40.8214758602134,39.5981800994189,40.7058888591934,2125771.21849181,0.0,1.0
2020-06-22,41.43,41.86,40.69,41.09,1319896,39.9064121021388,40.3205988557936,39.1936255958491,39.5789155992489,1370288.3421351,0.0,1.0
2020-06-23,41.22,42.05,41.21,42.03,983939,39.7041348503538,40.5036116074085,39.6945026002689,40.4843471072385,1021504.83149587,0.0,1.0
2020-06-24,40.05,41.0,39.98,41.0,1620026,38.5771615904093,39.4922253484839,38.5097358398143,39.4922253484839,1681877.01285235,0.0,1.0
2020-06-25,41.0,41.04,39.49,40.14,1051435,39.4922253484839,39.5307543488239,38.0377555856495,38.6638518411743,1091577.76295468,0.0,1.0
2020-06-26,40.08,40.93,39.95,40.67,1648144,38.6060583406643,39.424799597889,38.4808390895594,39.1743610956791,1711068.53067205,0.0,1.0
2020-06-29,39.97,40.48,39.72,40.48,1011594,38.5001035897293,38.9913483440641,38.2592973376044,38.9913483440641,1050215.67242709,0.0,1.0
2020-06-30,40.76,40.88,39.93,39.95,1215107,39.261051346444,39.376638347464,38.4615745893894,38.4808390895594,1261498.60030393,0.0,1.0
2020-07-01,41.09,41.28,40.59,40.71,1266164,39.5789155992489,39.7619283508638,39.0973030949991,39.2128900960191,1314504.90677383,0.0,1.0
2020-07-02,40.85,41.55,40.79,41.35,1544422,39.347741597209,40.0219991031587,39.289948096699,39.8293541014588,1603386.52586036,0.0,1.0
2020-07-06,40.64,41.59,40.5,41.56,1548119,39.1454643454241,40.0605281034987,39.0106128442341,40.0316313532437,1607224.67371509,0.0,1.0
2020-07-07,40.75,41.23,40.33,40.47,1055750,39.251419096359,39.7137671004388,38.8468645927892,38.9817160939791,1096057.50544675,0.0,1.0
2020-07-08,41.07,41.41,40.71,40.86,1054037,39.5596510990789,39.8871476019688,39.2128900960191,39.357373847294,1094279.10477724,0.0,1.0
2020-07-09,40.9,41.21,40.27,41.06,830910,39.395902847634,39.6945026002689,38.7890710922792,39.5500188489939,862633.3335077,0.0,1.0
2020-07-10,41.42,41.43,40.74,41.04,628879,39.8967798520538,39.9064121021388,39.241786846274,39.5307543488239,652888.986945624,0.0,1.0
2020-07-13,40.95,41.87,40.87,41.77,889153,39.444064098059,40.3302311058786,39.367006097379,40.2339086050286,923099.994449906,0.0,1.0
2020-07-14,41.95,41.95,40.96,40.96,1202911,40.4072891065586,40.4072891065586,39.4536963481439,39.4536963481439,1248836.96891731,0.0,1.0
2020-07-15,42.31,42.65,42.19,42.42,961952,40.7540501096184,41.0815466125083,40.6384631085985,40.8600048605534,998678.389277298,0.0,1.0
2020-07-16,43.43,43.47,42.22,42.32,1553222,41.832862119138,41.871391119478,40.6673598588535,40.7636823597034,1612522.50127871,0.0,1.0
2020-07-17,43.7,43.97,43.08,43.5,868250,42.0929328714329,42.3530036237278,41.4957333661631,41.900287869733,901398.938294232,0.0,1.0
2020-07-20,43.76,43.93,43.46,43.51,730875,42.1507263719429,42.3144746233878,41.861758869393,41.909920119818,758779.094760491,0.0,1.0
2020-07-21,44.29,44.67,43.86,43.92,1259929,42.6612356264476,43.0272611296775,42.2470488727928,42.3048423733028,1308031.86055412,0.0,1.0
2020-07-22,44.96,44.99,44.01,44.01,1275074,43.3065963821424,43.3354931323974,42.3915326240678,42.3915326240678,1323755.08188492,0.0,1.0
2020-07-23,45.11,45.84,44.98,45.0,1555031,43.4510801334173,44.154234389622,43.3258608823124,43.3451253824824,1614400.5671346,0.0,1.0
2020-07-24,45.4,45.635,44.94,45.15,1323692,43.7304153858822,43.9567732628796,43.2873318819724,43.4896091337573,1374229.2697133,0.0,1.0
2020-07-27,45.49,45.88,45.3,45.45,930148,43.8171056366472,44.192763389962,43.6340928850322,43.7785766363072,965660.143572132,0.0,1.0
2020-07-28,44.48,46.48,43.5,46.21,1554737,42.8442483780626,44.7706983950618,41.900287869733,44.5106276427669,1614095.34250131,0.0,1.0
2020-07-29,44.96,45.19,44.48,44.57,995785,43.3065963821424,43.5281381340973,42.8442483780626,42.9309386288275,1033803.10022381,0.0,1.0
2020-07-30,44.76,44.89,44.16,44.46,1004209,43.1139513804425,43.2391706315474,42.5360163753427,42.8249838778926,1042548.72032884,0.0,1.0
2020-07-31,45.47,45.48,44.41,44.9,1761449,43.7978411364772,43.8074733865622,42.7768226274676,43.2488028816324,1828699.40507853,0.0,1.0
2020-08-03,45.53,46.09,45.335,45.5,930532,43.8556346369872,44.3950406417469,43.6678057603297,43.8267378867322,966058.80431766,0.0,1.0
2020-08-04,45.46,45.46,44.905,45.14,875426,43.8700830121147,43.8700830121147,43.3344935692699,43.5612746847087,907152.738895208,0.085,1.0
2020-08-05,45.63,45.79,45.47,45.61,745873,44.0341374360491,44.1885415997521,43.8797332723461,44.0148369155862,772904.545693167,0.0,1.0
2020-08-06,45.62,45.86,45.385,45.57,713986,44.0244871758177,44.2560934213721,43.7977060603789,43.9762358746605,739861.913437383,0.0,1.0
2020-08-07,46.06,46.08,45.45,45.55,628931,44.4490986260009,44.4683991464638,43.8604327518832,43.9569353541976,651724.393867789,0.0,1.0
2020-08-10,45.93,46.34,45.78,46.1,727694,44.3236452429922,44.7193059124812,44.1788913395207,44.4876996669267,754066.711723904,0.0,1.0
2020-08-11,45.66,46.43,45.61,46.25,971739,44.0630882167434,44.8061582545641,44.0148369155862,44.6324535703982,1006956.26511126,0.0,1.0
2020-08-12,45.8,46.305,45.74,46.16,732395,44.1981918599835,44.6855300016711,44.1402902985949,44.5456012283153,758938.082948367,0.0,1.0
2020-08-13,45.82,46.01,45.52,45.53,516876,44.2174923804464,44.4008473248437,43.9279845735033,43.9376348337347,535608.354183221,0.0,1.0
2020-08-14,45.82,46.22,45.65,45.72,433291,44.2174923804464,44.6035027897039,44.053437956512,44.120989778132,448994.109597663,0.0,1.0
2020-08-17,46.0,46.13,45.7,45.91,650417,44.3911970646123,44.516650447621,44.1016892576692,44.3043447225293,673989.078430393,0.0,1.0
2020-08-18,46.09,46.29,45.76,45.84,628488,44.4780494066952,44.671054611324,44.1595908190578,44.2367929009093,651265.338889606,0.0,1.0
2020-08-19,45.96,46.34,45.95,46.09,391089,44.3525960236865,44.7193059124812,44.3429457634551,44.4780494066952,405262.646416475,0.0,1.0
2020-08-20,45.79,46.16,45.66,45.75,544171,44.1885415997521,44.5456012283153,44.0630882167434,44.1499405588263,563892.565536487,0.0,1.0
2020-08-21,45.52,45.68,45.21,45.68,1019667,43.9279845735033,44.0823887372063,43.6288265063287,44.0823887372063,1056621.2470398,0.0,1.0
2020-08-24,45.72,45.88,45.42,45.88,604412,44.120989778132,44.275393941835,43.8314819711889,44.275393941835,626316.788878936,0.0,1.0
2020-08-25,46.01,46.28,45.76,45.99,723301,44.4008473248437,44.6614043510925,44.1595908190578,44.3815468043808,749514.502877049,0.0,1.0
2020-08-26,45.66,46.0,45.47,46.0,1105558,44.0630882167434,44.3911970646123,43.8797332723461,44.3911970646123,1145625.06449147,0.0,1.0
2020-08-27,46.06,46.36,45.81,45.86,739880,44.4490986260009,44.738606432944,44.207842120215,44.2560934213721,766694.350469129,0.0,1.0
2020-08-28,46.21,46.38,45.8,46.36,710933,44.5938525294725,44.7579069534069,44.1981918599835,44.738606432944,736698.268181419,0.0,1.0
2020-08-31,46.4,46.69,45.95,46.07,882194,44.7772074738698,45.0570650205815,44.3429457634551,44.4587488862323,914166.021270695,0.0,1.0
2020-09-01,46.69,46.79,46.13,46.4,725598,45.0570650205815,45.1535676228958,44.516650447621,44.7772074738698,751894.749569793,0.0,1.0
2020-09-02,47.18,47.29,46.495,46.65,826293,45.5299277719219,45.6360806344677,44.8688849460684,45.0184639796557,856239.085976358,0.0,1.0
2020-09-03,45.88,47.41,45.64,47.39,771331,44.275393941835,45.751883757245,44.0437876962805,45.7325832367821,799285.18143713,0.0,1.0
2020-09-04,45.25,46.39,44.47,46.19,959836,43.6674275472545,44.7675572136383,42.9147072492023,44.5745520090096,994621.882706501,0.0,1.0
2020-09-08,44.19,45.0,43.47,44.95,1754288,42.6444999627221,43.4261710414685,41.9496812260586,43.3779197403113,1817866.00353542,0.0,1.0
2020-09-09,45.4,45.97,44.44,44.61,1451439,43.812181450726,44.362246283918,42.885756468508,43.0498108924425,1504041.30582062,0.0,1.0
2020-09-10,44.86,45.66,44.84,45.36,763861,43.2910673982284,44.0630882167434,43.2717668777655,43.7735804098003,791544.457538654,0.0,1.0
2020-09-11,44.64,45.22,44.48,45.01,1022008,43.0787616731368,43.6384767665602,42.9243575094338,43.4358213017,1059047.08835791,0.0,1.0
2020-09-14,45.17,45.51,44.97,45.11,947190,43.590225465403,43.9183343132718,43.3972202607742,43.5323239040143,981517.572877836,0.0,1.0
2020-09-15,45.16,45.795,45.09,45.36,674905,43.5805752051715,44.1933667298678,43.5130233835515,43.7735804098003,699364.559933189,0.0,1.0
2020-09-16,45.18,45.9,45.13,45.44,1082891,43.5998757256344,44.2946944622979,43.5516244244772,43.8507824916518,1122136.57873421,0.0,1.0
2020-09-17,44.76,45.07,44.3,44.7,979006,43.194564795914,43.4937228630886,42.7506528252679,43.1366632345254,1014486.63198813,0.0,1.0
2020-09-18,44.8,45.52,44.71,45.1,2466460,43.2331658368398,43.9279845735033,43.1463134947568,43.5226736437829,2555848.17491767,0.0,1.0
2020-09-21,44.02,44.42,43.445,44.02,1663561,42.4804455387877,42.8664559480452,41.92555557548,42.4804455387877,1723850.92225871,0.0,1.0
2020-09-22,44.51,44.63,43.91,43.94,864735,42.9533082901281,43.0691114129054,42.3742926762418,42.4032434569362,896074.281171165,0.0,1.0
2020-09-23,43.34,44.7509,43.31,44.48,919864,41.8242278430499,43.1857830591034,41.7952770623556,42.9243575094338,953201.238038513,0.0,1.0
2020-09-24,43.56,44.32,43.16,43.37,1016095,42.0365335681415,42.7699533457308,41.650523158884,41.8531786237442,1052919.79245274,0.0,1.0
2020-09-25,43.94,44.0,43.06,43.4,675760,42.4032434569362,42.4611450183248,41.5540205565697,41.8821294044385,700250.546403495,0.0,1.0
2020-09-28,44.87,44.99,44.05,44.28,783303,43.3007176584598,43.4165207812371,42.509396319482,42.731352304805,811691.064504407,0.0,1.0
2020-09-29,45.17,45.42,44.73,44.83,1067118,43.590225465403,43.8314819711889,43.1656140152197,43.2621166175341,1105791.94177963,0.0,1.0
2020-09-30,45.27,45.645,44.94,45.33,922749,43.6867280677173,44.0486128263963,43.3682694800799,43.744629629106,956190.794724873,0.0,1.0
2020-10-01,44.94,45.71,44.75,45.51,995164,43.3682694800799,44.1113395179006,43.1849145356826,43.9183343132718,1031230.22191472,0.0,1.0
2020-10-02,45.36,45.9,44.445,44.54,1003622,43.7735804098003,44.2946944622979,42.8905815986238,42.9822590708224,1039994.7524011,0.0,1.0
2020-10-05,45.73,46.0,45.37,45.81,1004554,44.1306400383635,44.3911970646123,43.7832306700317,44.207842120215,1040960.52946581,0.0,1.0
2020-10-06,45.73,46.47,45.6,45.93,1044863,44.1306400383635,44.8447592954898,44.0051866553548,44.3236452429922,1082730.38751449,0.0,1.0
2020-10-07,46.27,46.41,45.86,45.96,764312,44.6517540908611,44.7868577341012,44.2560934213721,44.3525960236865,792011.802448722,0.0,1.0
2020-10-08,46.71,46.85,46.32,46.57,612333,45.0763655410443,45.2114691842845,44.7000053920183,44.9412618978042,634524.857687481,0.0,1.0
2020-10-09,47.22,47.5,46.84,47.0,727912,45.5685288128476,45.8387360993279,45.201818924053,45.356223087756,754292.612367796,0.0,1.0
2020-10-12,48.31,48.37,47.31,47.51,590793,46.6204071780743,46.6783087394629,45.6553811549306,45.8483863595593,612204.216084646,0.0,1.0
2020-10-13,47.37,48.45,47.27,48.1,682883,45.7132827163192,46.7555108213145,45.6167801140048,46.4177517132141,707631.69450642,0.0,1.0
2020-10-14,46.98,47.95,46.96,47.48,661507,45.3369225672931,46.2729978097426,45.3176220468303,45.819435578865,685480.996507248,0.0,1.0
2020-10-15,47.32,47.65,46.35,46.59,696946,45.665031415162,45.9834900027995,44.7289561727126,44.9605624182671,722204.358520378,0.0,1.0
2020-10-16,47.45,47.895,47.3,47.5,430715,45.7904847981707,46.2199213784697,45.6457308946991,45.8387360993279,446324.751530398,0.0,1.0
2020-10-19,46.46,47.71,46.39,47.46,534264,44.8351090352584,46.0413915641881,44.7675572136383,45.8001350584021,553626.521137264,0.0,1.0
2020-10-20,46.41,47.0139,46.29,46.56,577233,44.7868577341012,45.3696369494777,44.671054611324,44.9316116375728,598152.781538015,0.0,1.0
2020-10-21,46.55,47.0,46.415,46.61,576502,44.9219613773413,45.356223087756,44.7916828642169,44.97986293873,597395.28901194,0.0,1.0
2020-10-22,46.64,46.95,46.34,46.6,737385,45.0088137194243,45.3079717865988,44.7193059124812,44.9702126784985,764108.927962207,0.0,1.0
2020-10-23,46.72,46.81,46.23,46.8,791845,45.0860158012758,45.1728681433587,44.6131530499353,45.1632178831273,820542.639275594,0.0,1.0
2020-10-26,46.59,46.73,45.85,46.36,1241037,44.9605624182671,45.0956660615072,44.2464431611407,44.738606432944,1286014.02473801,0.0,1.0
2020-10-27,45.22,47.33,44.76,47.25,1199371,43.6384767665602,45.6746816753935,43.194564795914,45.597479593542,1242837.98699317,0.0,1.0
2020-10-28,44.17,44.75,43.94,44.54,1168436,42.6251994422592,43.1849145356826,42.4032434569362,42.9822590708224,1210781.85663181,0.0,1.0
2020-10-29,43.46,44.23,43.07,43.94,1091826,41.9400309658272,42.6831010036478,41.5636708168011,42.4032434569362,1131395.39640929,0.0,1.0
2020-10-30,43.51,44.32,43.04,43.38,1457251,41.9882822669843,42.7699533457308,41.5347200361068,41.8628288839757,1510063.94133574,0.0,1.0
2020-11-02,44.5,44.805,43.89,44.06,943812,42.9436580298967,43.2379909669555,42.354992155779,42.5190465797134,978017.149139007,0.0,1.0
2020-11-03,44.32,44.94,44.18,44.94,1211139,42.8592182528716,43.4587831291527,42.7238326356468,43.4587831291527,1252418.56170355,0.0925,1.0
2020-11-04,45.89,46.46,44.08,44.13,871007,44.3774712460351,44.9286841161646,42.6271286233434,42.6754806294951,900693.755360636,0.0,1.0
2020-11-05,45.5,46.4,45.45,46.13,746359,44.0003255980518,44.8706617087825,43.9519735919001,44.6095608755633,771797.345551998,0.0,1.0
2020-11-06,45.73,45.93,45.5,45.75,576475,44.2227448263497,44.4161528509565,44.0003255980518,44.2420856288104,596123.145533299,0.0,1.0
2020-11-09,45.92,48.61,45.77,48.0,1853953,44.4064824497262,47.0078203806879,44.261426431271,46.4179259056371,1917141.7564177,0.0,1.0
2020-11-10,47.19,47.25,45.9065,46.1,795471,45.6346234059795,45.6926458133615,44.3934274080652,44.5805496718723,822583.242465881,0.0,1.0
2020-11-11,46.97,47.57,46.64,47.56,640859,45.421874578912,46.0020986527324,45.1027513383107,45.9924282515021,662701.561946874,0.0,1.0
2020-11-12,46.35,47.0,46.06,46.66,630884,44.8223097026308,45.450885782603,44.5418680669509,45.1220921407714,652386.581459092,0.0,1.0
2020-11-13,47.16,47.19,46.595,46.63,428774,45.6056122022884,45.6346234059795,45.0592345327742,45.0930809370804,443388.014402871,0.0,1.0
2020-11-16,47.66,47.7,47.16,47.52,643115,46.0891322638055,46.1278138687269,45.6056122022884,45.9537466465807,665034.453774487,0.0,1.0
2020-11-17,47.39,47.52,46.93,47.28,611311,45.8280314305863,45.9537466465807,45.3831929739906,45.7216570170525,632146.469871385,0.0,1.0
2020-11-18,46.99,47.525,46.97,47.37,702364,45.4412153813727,45.9585818471959,45.421874578912,45.8086906281256,726302.852663775,0.0,1.0
2020-11-19,47.44,47.72,46.5,47.05,839018,45.876383436738,46.1471546711875,44.9673657210859,45.4992377887547,867614.466055002,0.0,1.0
2020-11-20,47.18,47.835,46.97,47.49,1508722,45.6249530047491,46.2583642853365,45.421874578912,45.9247354428897,1560144.15954775,0.0,1.0
2020-11-23,46.51,47.4451,46.35,47.37,1079879,44.9770361223163,45.8813153413655,44.8223097026308,45.8086906281256,1116684.79340015,0.0,1.0
2020-11-24,46.45,47.41,46.29,46.76,1090443,44.9190137149342,45.847372233047,44.7642872952488,45.2187961530748,1127608.84892626,0.0,1.0
2020-11-25,45.86,46.53,45.53,46.32,1069683,44.3484600423441,44.996376924777,44.0293368017429,44.7932984989398,1106141.28051259,0.0,1.0
2020-11-27,45.62,45.96,45.36,45.66,711065,44.1163704128159,44.4451640546475,43.8649399808271,44.1550520177373,735300.411082242,0.0,1.0
2020-11-30,45.03,45.45,44.865,45.34,1712631,43.5458167402258,43.9519735919001,43.3862551199252,43.8455991783664,1771003.04238317,0.0,1.0
2020-12-01,45.61,45.615,44.9,45.48,1434467,44.1067000115856,44.1115352122008,43.4201015242314,43.9809847955911,1483358.30730511,0.0,1.0
2020-12-02,45.07,45.8897,44.62,45.71,1039990,43.5844983451472,44.3771811339982,43.1493302897818,44.203404023889,1075436.24636485,0.0,1.0
2020-12-03,44.61,45.35,44.505,44.99,1273230,43.1396598885515,43.8552695795967,43.0381206756329,43.5071351353044,1316625.82520901,0.0,1.0
2020-12-04,44.81,45.13,44.5,44.6,1091335,43.3330679131583,43.6425207525292,43.0332854750177,43.1299894873211,1128531.25119144,0.0,1.0
2020-12-07,44.61,45.26,44.45,44.73,1359780,43.1396598885515,43.7682359685236,42.984933468866,43.2557047033156,1406125.73109548,0.0,1.0
2020-12-08,45.33,45.51,44.31,44.34,963466,43.835928777136,44.0099959992822,42.8495478516412,42.8785590553323,996304.059212257,0.0,1.0
2020-12-09,45.23,45.62,45.17,45.43,1025406,43.7392247648326,44.1163704128159,43.6812023574506,43.9326327894394,1060355.17614592,0.0,1.0
2020-12-10,44.88,45.39,44.87,45.02,869423,43.4007607217707,43.8939511845181,43.3910903205403,43.5361463389955,899055.767481673,0.0,1.0
2020-12-11,45.01,45.6,44.59,44.59,1108524,43.5264759377651,44.0970296103552,43.1203190860908,43.1203190860908,1146306.10829464,0.0,1.0
2020-12-14,45.45,46.135,45.26,45.37,1069176,43.9519735919001,44.6143960761785,43.7682359685236,43.8746103820574,1105617.00030133,0.0,1.0
2020-12-15,46.63,46.71,45.52,45.74,936506,45.0930809370804,45.1704441469231,44.0196664005125,44.23241522758,968425.174605677,0.0,1.0
2020-12-16,45.97,46.94,45.88,46.91,853333,44.4548344558779,45.3928633752209,44.3678008448048,45.3638521715299,882417.36787782,0.0,1.0
2020-12-17,46.69,46.71,46.01,46.04,763396,45.1511033444624,45.1704441469231,44.4935160607992,44.5225272644903,789415.022000154,0.0,1.0
2020-12-18,45.97,47.16,45.81,47.13,2601358,44.4548344558779,45.6056122022884,44.3001080361924,45.5766009985974,2690020.75305644,0.0,1.0
2020-12-21,46.0,46.03,45.01,45.68,788063,44.4838456595689,44.5128568632599,43.5264759377651,44.174392820198,814922.753698613,0.0,1.0
2020-12-22,45.69,45.97,45.54,45.78,891861,44.1840632214283,44.4548344558779,44.0390072029732,44.2710968325014,922258.527600458,0.0,1.0
2020-12-23,45.69,46.25,45.54,46.0,852917,44.1840632214283,44.7256056903274,44.0390072029732,44.4838456595689,881987.189242942,0.0,1.0
2020-12-24,46.31,46.33,45.74,45.84,262630,44.7836280977095,44.8029689001701,44.23241522758,44.3291192398834,271581.285765055,0.0,1.0
2020-12-28,45.88,46.78,45.85,46.56,366083,44.3678008448048,45.2381369555355,44.3387896411138,45.025388128468,378560.300943262,0.0,1.0
2020-12-29,46.03,46.25,45.74,46.08,647977,44.5128568632599,44.7256056903274,44.23241522758,44.5612088694116,670062.166569636,0.0,1.0
2020-12-30,46.25,46.71,46.0,46.28,712017,44.7256056903274,45.1704441469231,44.4838456595689,44.7546168940184,736284.85834283,0.0,1.0
2020-12-31,47.41,47.54,46.17,46.53,900045,45.847372233047,45.9730874490414,44.6482424804847,44.996376924777,930721.464975095,0.0,1.0
2021-01-04,46.35,47.5,45.605,47.5,1369956,44.8223097026308,45.93440584412,44.1018648109704,45.93440584412,1416648.56231791,0.0,1.0
2021-01-05,46.32,46.71,46.06,46.48,932071,44.7932984989398,45.1704441469231,44.5418680669509,44.9480249186253,963839.015361235,0.0,1.0
2021-01-06,47.23,47.415,45.89,46.58,1534503,45.6733050109008,45.8522074336621,44.3774712460351,45.0447289309287,1586803.85999442,0.0,1.0
2021-01-07,47.88,48.21,47.17,47.45,1076873,46.301881090873,46.6210043314743,45.6152826035188,45.8860538379683,1113576.33912985,0.0,1.0
2021-01-08,48.02,48.76,47.45,48.17,961796,46.4372667080978,47.152876399143,45.8860538379683,46.5823227265529,994577.140173199,0.0,1.0
2021-01-11,46.98,47.85,46.87,47.77,807938,45.4315449801423,46.272869887182,45.3251705666086,46.1955066773393,835475.158429911,0.0,1.0
2021-01-12,46.85,47.22,46.71,46.89,574906,45.3058297641479,45.6636346096705,45.1704441469231,45.3445113690692,594500.66890319,0.0,1.0
2021-01-13,46.28,46.94,46.19,46.62,767177,44.7546168940184,45.3928633752209,44.6675832829454,45.08341053585,793324.890794571,0.0,1.0
2021-01-14,45.75,46.66,45.71,46.51,561060,44.2420856288104,45.1220921407714,44.203404023889,44.9770361223163,580182.752127868,0.0,1.0
2021-01-15,46.3,46.75,45.66,45.7,1000421,44.7739576964791,45.2091257518445,44.1550520177373,44.1937336226587,1034518.60597176,0.0,1.0
2021-01-19,46.73,47.24,46.57,46.76,794385,45.1897849493838,45.6829754121312,45.0350585296983,45.2187961530748,821460.228048865,0.0,1.0
2021-01-20,47.61,47.67,46.55,46.64,823110,46.0407802576538,46.0988026650358,45.0157177272376,45.1027513383107,851164.26960391,0.0,1.0
2021-01-21,47.46,47.98,47.34,47.52,938285,45.8957242391987,46.3985851031764,45.7796794244346,45.9537466465807,970264.808719739,0.0,1.0
2021-01-22,47.49,47.65,47.15,47.43,726835,45.9247354428897,46.0794618625752,45.5959418010581,45.8667130355077,751607.90404388,0.0,1.0
2021-01-25,47.73,48.13,47.27,47.42,1129779,46.1568250724179,46.5436411216315,45.7119866158222,45.8570426342773,1168285.54792049,0.0,1.0
2021-01-26,45.67,47.97,45.63,47.28,1949469,44.1647224189676,46.3889147019461,44.1260408140463,45.7216570170525,2015913.25278573,0.0,1.0
2021-01-27,44.08,45.39,44.03,45.19,1650162,42.6271286233434,43.8939511845181,42.5787766171917,43.7005431599113,1706404.8954066,0.0,1.0
2021-01-28,43.9,44.69,43.86,44.19,1498022,42.4530614011973,43.2170230983942,42.4143797962759,42.7335030368771,1549079.4686987,0.0,1.0
2021-01-29,43.09,44.5,43.07,43.56,1916412,41.6697589015396,43.0332854750177,41.650418099079,42.1242677593657,1981729.56256171,0.0,1.0
2021-02-01,42.96,43.7,42.72,43.35,1540890,41.5440436855452,42.2596533765904,41.311954056017,41.9211893335285,1593408.54975637,0.0,1.0
2021-02-02,44.69,44.69,43.31,43.4,1226872,43.2170230983942,43.2170230983942,41.8825077286071,41.9695413396802,1268687.79358468,0.0,1.0
2021-02-03,43.73,44.56,43.53,44.4,926292,42.2886645802815,43.0913078823998,42.0952565556746,42.9365814627143,957863.04821949,0.0,1.0
2021-02-04,43.91,44.42,43.36,43.73,1092857,42.5521830138083,43.0464124225316,42.0191905142047,42.3777491048471,1127729.47170367,0.0925,1.0
2021-02-05,44.77,44.94,44.25,44.33,784611,43.3855894677339,43.550332603975,42.8816692862905,42.959195468051,809647.509713431,0.0,1.0
2021-02-08,45.5,45.51,44.67,44.82,1610277,44.0930158762987,44.1027066490188,43.2886817405333,43.4340433313342,1661660.06211844,0.0,1.0
2021-02-09,45.33,45.8,45.2464,45.51,725817,43.9282727400576,44.3837390579007,43.8472578801178,44.1027066490188,748977.425192449,0.0,1.0
2021-02-10,45.08,45.71,44.95,45.5,560878,43.6860034220559,44.2965221034201,43.5600233766951,44.0930158762987,578775.311527687,0.0,1.0
2021-02-11,45.3,45.49,44.95,45.08,815425,43.8992004218974,44.0833251035786,43.5600233766951,43.6860034220559,841444.767672227,0.0,1.0
2021-02-12,44.8,45.3,44.6,45.22,830914,43.4146617858941,43.8992004218974,43.2208463314928,43.8216742401369,857428.013226969,0.0,1.0
2021-02-16,44.47,44.88,44.06,44.71,1867875,43.0948662861319,43.4921879676546,42.6975446046092,43.3274448314135,1927477.87401142,0.0,1.0
2021-02-17,44.25,44.3848,43.91,44.14,1200399,42.8816692862905,43.012300902557,42.5521830138083,42.7750707863698,1238703.07835665,0.0,1.0
2021-02-18,44.32,44.45,43.91,44.15,985223,42.949504695331,43.0754847406918,42.5521830138083,42.7847615590898,1016660.92938079,0.0,1.0
2021-02-19,45.59,45.6,44.27,44.57,1512801,44.1802328307793,44.1899236034994,42.9010508317306,43.1917740133326,1561073.65604355,0.0,1.0
2021-02-22,46.18,46.36,45.09,45.32,1261038,44.7519884212632,44.9264223302243,43.695694194776,43.9185819673375,1301277.03582285,0.0,1.0
2021-02-23,46.93,47.1,45.83,46.29,1335782,45.4787963752681,45.6435395115092,44.4128113760609,44.8585869211839,1378406.07615752,0.0,1.0
2021-02-24,47.79,47.99,46.72,46.93,1305160,46.3122028291937,46.506018283595,45.2752901481467,45.4787963752681,1346806.94481416,0.0,1.0
2021-02-25,46.74,47.9009,46.71,47.78,1085423,45.2946716935868,46.4196734986593,45.2655993754266,46.3025120564737,1120058.25681221,0.0,1.0
2021-02-26,45.9,47.09,45.9,46.8,1108515,44.4806467851013,45.6338487387891,44.4806467851013,45.3528163299072,1143887.10995638,0.0,1.0
2021-03-01,46.84,47.345,46.2,46.4,987721,45.3915794207875,45.8809634431508,44.7713699667033,44.9651854211046,1019238.63920039,0.0,1.0
2021-03-02,46.38,46.8,45.87,46.64,1266544,44.9458038756645,45.3528163299072,44.4515744669411,45.1977639663862,1306958.7292843,0.0,1.0
2021-03-03,45.55,46.74,45.55,46.04,941169,44.141469739899,45.2946716935868,44.141469739899,44.6163176031822,971201.190232459,0.0,1.0
2021-03-04,44.93,45.77,44.8,45.55,1095409,43.540641831255,44.3546667397405,43.4146617858941,44.141469739899,1130362.90463386,0.0,1.0
2021-03-05,46.04,46.14,45.01,45.33,950034,44.6163176031822,44.7132253303829,43.6181680130155,43.9282727400576,980349.06755461,0.0,1.0
2021-03-08,46.35,47.0299,45.95,46.12,716592,44.9167315575043,45.5756071947415,44.5291006487017,44.6938437849428,739458.060466354,0.0,1.0
2021-03-09,46.07,46.88,46.05,46.51,1321008,44.6453899213424,45.4303425116678,44.6260083759023,45.0717839210253,1363160.64586339,0.0,1.0
2021-03-10,46.51,46.735,45.97,46.09,925946,45.0717839210253,45.2898263072268,44.5484821941418,44.6647714667826,955492.432592855,0.0,1.0
2021-03-11,46.41,46.53,46.04,46.53,871619,44.9748761938247,45.0911654664655,44.6163176031822,45.0911654664655,899431.887609159,0.0,1.0
2021-03-12,46.82,46.92,46.385,46.56,863082,45.3721978753474,45.469105602548,44.9506492620245,45.1202377846257,890622.476588381,0.0,1.0
2021-03-15,47.15,47.21,46.6,46.89,803913,45.6919933751095,45.7501380114299,45.1590008755059,45.4400332843878,829565.426021626,0.0,1.0
2021-03-16,46.95,47.15,46.58,46.99,643386,45.4981779207082,45.6919933751095,45.1396193300658,45.5369410115885,663916.096874101,0.0,1.0
2021-03-17,46.37,46.96,46.28,46.96,1202106,44.9361131029444,45.5078686934283,44.8488961484638,45.5078686934283,1240464.54779703,0.0,1.0
2021-03-18,45.71,46.38,45.62,46.38,1448499,44.2965221034201,44.9458038756645,44.2093051489395,44.9458038756645,1494719.81424221,0.0,1.0
2021-03-19,44.76,45.89,44.61,45.75,3497834,43.3758986950138,44.4709560123813,43.2305371042129,44.3352851943003,3609447.97803111,0.0,1.0
2021-03-22,45.34,45.6,44.54,44.54,1244181,43.9379635127777,44.1899236034994,43.1627016951724,43.1627016951724,1283882.13813312,0.0,1.0
2021-03-23,45.62,45.96,45.23,45.28,977688,44.2093051489395,44.5387914214217,43.8313650128569,43.8798188764573,1008885.49163433,0.0,1.0
2021-03-24,45.88,46.29,45.68,45.68,1001075,44.4612652396612,44.8585869211839,44.2674497852599,44.2674497852599,1033018.75806785,0.0,1.0
2021-03-25,45.9,46.04,45.56,45.71,1050641,44.4806467851013,44.6163176031822,44.1511605126191,44.2965221034201,1084166.38213437,0.0,1.0
2021-03-26,46.19,46.25,45.71,46.01,1153719,44.7616791939832,44.8198238303036,44.2965221034201,44.587245285022,1190533.54497843,0.0,1.0
2021-03-29,46.25,46.455,45.86,45.92,1016426,44.8198238303036,45.018484671065,44.4418836942211,44.5000283305415,1048859.60011774,0.0,1.0
2021-03-30,46.01,46.44,45.86,46.21,743949,44.587245285022,45.0039485119849,44.4418836942211,44.7810607394234,767688.007437823,0.0,1.0
2021-03-31,45.71,46.16,45.53,46.06,1206338,44.2965221034201,44.732606875823,44.1220881944589,44.6356991486224,1244831.58861229,0.0,1.0
2021-04-01,46.52,46.56,45.72,45.81,1088950,45.0814746937454,45.1202377846257,44.3062128761401,44.3934298306207,1123697.80146141,0.0,1.0
2021-04-05,46.68,47.09,46.46,46.76,794503,45.2365270572664,45.6338487387891,45.023330057425,45.314053239027,819855.158046281,0.0,1.0
2021-04-06,46.95,46.97,46.52,46.59,528277,45.4981779207082,45.5175594661483,45.0814746937454,45.1493101027859,545134.031372084,0.0,1.0
2021-04-07,47.12,47.15,46.66,47.11,664064,45.6629210569493,45.6919933751095,45.2171455118263,45.6532302842293,685253.920592931,0.0,1.0
2021-04-08,47.34,47.45,46.8974,47.21,754456,45.8761180567908,45.9827165567115,45.4472044562007,45.7501380114299,778530.280085744,0.0,1.0
2021-04-09,47.83,47.86,47.18,47.52,788008,46.350965920074,46.3800382382342,45.7210656932697,46.050551965752,813152.906133435,0.0,1.0
2021-04-12,47.86,48.05,47.65,47.88,716470,46.3800382382342,46.5641629199154,46.1765320111128,46.3994197836743,739332.167512795,0.0,1.0
2021-04-13,48.47,48.52,47.62,47.62,933480,46.9711753741582,47.0196292377585,46.1474596929526,46.1474596929526,963266.838429863,0.0,1.0
2021-04-14,48.23,48.8299,48.14,48.51,848803,46.7385968288766,47.3199462843534,46.651379874396,47.0099384650385,875887.841474679,0.0,1.0
2021-04-15,48.97,49.03,48.45,48.46,742562,47.4557140101615,47.5138586464819,46.9517938287181,46.9614846014381,766256.749023177,0.0,1.0
2021-04-16,49.55,49.75,49.09,49.43,863877,48.0177788279253,48.2115942823266,47.5720032828023,47.9014895552845,891442.844605427,0.0,1.0
2021-04-19,49.48,49.68,49.3,49.67,942762,47.9499434188848,48.1437588732861,47.7755095099236,48.1340681005661,972845.021994917,0.0,1.0
2021-04-20,49.37,49.88,49.32,49.51,663212,47.8433449189641,48.3375743276875,47.7948910553638,47.979015737045,684374.733736927,0.0,1.0
2021-04-21,49.8,49.86,49.1501,49.42,887962,48.2600481459269,48.3181927822473,47.6302448268499,47.8917987825644,916296.383838816,0.0,1.0
2021-04-22,49.97,50.24,49.45,49.69,1090447,48.424791282168,48.6864421456098,47.9208711007246,48.1534496460062,1125242.56991615,0.0,1.0
2021-04-23,50.48,50.62,50.02,50.08,1207175,48.9190206908914,49.0546915089723,48.4732451457684,48.5313897820888,1245695.29682647,0.0,1.0
2021-04-26,49.8,50.9,49.78,50.58,844242,48.2600481459269,49.3260331451341,48.2406666004868,49.0159284180921,871181.302448584,0.0,1.0
2021-04-27,51.87,52.9999,51.6501,52.27,1499584,50.2660380989805,51.3609985086207,50.0529380068663,50.6536690077832,1547434.90877149,0.0,1.0
2021-04-28,52.43,52.65,51.86,51.86,1091371,50.8087213713042,51.0219183711456,50.2563473262605,50.2563473262605,1126196.05425294,0.0,1.0
2021-04-29,52.81,53.005,51.65,52.65,2502005,51.1769707346667,51.365940802708,50.0528410991391,51.0219183711456,2581842.61696631,0.0,1.0
2021-04-30,53.18,53.795,52.9148,52.92,1781620,51.5355293253091,52.1315118475932,51.278530032773,51.2835692345874,1838470.52393561,0.0,1.0
2021-05-03,53.1,53.51,52.78,53.27,1201638,51.4580031435486,51.8553248250713,51.1478984165065,51.6227462797897,1239981.6141719,0.0,1.0
2021-05-04,53.38,53.48,52.97,53.0,639659,51.7293447797104,51.8262525069111,51.3320230981877,51.3610954163479,660070.170333813,0.0,1.0
2021-05-05,53.16,53.42,52.58,53.42,1399400,51.516147779869,51.7681078705907,50.9540829621052,51.7681078705907,1444054.09189136,0.0,1.0
2021-05-06,53.55,53.74,53.26,53.4,1465861,51.8940879159515,52.0782125976328,51.6130555070696,51.7487263251506,1512635.82620692,0.0,1.0
2021-05-07,53.69,54.05,53.23,53.29,1222527,52.1193983816931,52.4688672477279,51.6728548306486,51.7310996416544,1259367.46524409,0.0925,1.0
2021-05-10,53.37,54.37,53.36,53.79,1070312,51.8087593896621,52.7795062397588,51.7990519211612,52.2164730667027,1102565.51426704,0.0,1.0
2021-05-11,51.98,53.13,51.88,53.12,1116768,50.4594212680277,51.5757801456389,50.362346583018,51.5660726771379,1150421.45116281,0.0,1.0
2021-05-12,50.9,52.15,50.88,51.84,844089,49.4110146699232,50.6244482325441,49.3915997329213,50.3235167090141,869525.355571225,0.0,1.0
2021-05-13,52.15,52.32,50.78,50.8,1043285,50.6244482325441,50.7894751970606,49.2945250479116,49.3139399849135,1074724.06415334,0.0,1.0
2021-05-14,52.51,52.73,52.12,52.36,827451,50.9739170985789,51.1874814056002,50.5953258270412,50.8283050710644,852385.97469315,0.0,1.0
2021-05-17,52.23,52.48,51.895,52.38,531326,50.7021079805519,50.944794693076,50.3769077857695,50.8477200080664,547337.34129249,0.0,1.0
2021-05-18,52.06,52.55,51.98,52.3,768711,50.5370810160354,51.0127469725828,50.4594212680277,50.7700602600586,791875.863334924,0.0,1.0
2021-05-19,52.02,52.06,51.41,51.71,784922,50.4982511420315,50.5370810160354,49.9060955634725,50.1973196185016,808575.376702786,0.0,1.0
2021-05-20,52.26,52.57,51.76,52.06,776199,50.7312303860548,51.0321619095847,50.2458569610064,50.5370810160354,799589.511851273,0.0,1.0
2021-05-21,52.09,52.64,51.76,52.39,671429,50.5662034215383,51.1001141890915,50.2458569610064,50.8574274765673,691662.300972803,0.0,1.0
2021-05-24,52.16,52.35,52.01,52.28,767117,50.6341557010451,50.8185976025635,50.4885436735306,50.7506453230567,790233.828648082,0.0,1.0
2021-05-25,51.82,52.38,51.76,52.28,872208,50.3041017720122,50.8477200080664,50.2458569610064,50.7506453230567,898491.712760227,0.0,1.0
2021-05-26,51.66,51.91,51.47,51.7,1364856,50.1487822759967,50.3914689885209,49.9643403744783,50.1876121500006,1405985.50473175,0.0,1.0
2021-05-27,52.41,52.48,51.665,51.84,1681517,50.8768424135693,50.944794693076,50.1536360102472,50.3235167090141,1732188.98401005,0.0,1.0
2021-05-28,52.52,52.73,52.3,52.57,579473,50.9836245670799,51.1874814056002,50.7700602600586,51.0321619095847,596935.235939486,0.0,1.0
2021-06-01,52.55,52.99,52.28,52.76,1035464,51.0127469725828,51.4398755866254,50.7506453230567,51.2166038111031,1066667.3807871,0.0,1.0
2021-06-02,52.37,52.75,52.28,52.75,655361,50.8380125395654,51.2068963426022,50.7506453230567,51.2068963426022,675110.096864802,0.0,1.0
2021-06-03,52.27,52.715,51.92,52.18,1105580,50.7409378545557,51.1729202028488,50.4011764570219,50.653570638047,1138896.3043144,0.0,1.0
2021-06-04,52.37,52.45,52.06,52.4,478474,50.8380125395654,50.9156722875731,50.5370810160354,50.8671349450683,492892.662955667,0.0,1.0
2021-06-07,51.71,52.37,51.69,52.37,524547,50.1973196185016,50.8380125395654,50.1779046814996,50.8380125395654,540354.058267338,0.0,1.0
2021-06-08,52.06,52.06,51.47,51.62,550591,50.5370810160354,50.5370810160354,49.9643403744783,50.1099524019929,567182.885986332,0.0,1.0
2021-06-09,51.72,52.11,51.66,52.0,508482,50.2070270870025,50.5856183585403,50.1487822759967,50.4788362050296,523804.944563391,0.0,1.0
2021-06-10,51.81,52.1,51.75,51.85,552318,50.2943943035112,50.5759108900393,50.2361494925054,50.3332241775151,568961.92858619,0.0,1.0
2021-06-11,52.17,52.18,51.71,51.8,593029,50.6438631695461,50.653570638047,50.1973196185016,50.2846868350103,610899.74172042,0.0,1.0
2021-06-14,52.12,52.18,51.9138,52.16,721899,50.5953258270412,50.653570638047,50.3951578265513,50.6341557010451,743653.198491524,0.0,1.0
2021-06-15,52.94,53.125,51.97,52.12,898970,51.3913382441205,51.5709264113884,50.4497137995267,50.5953258270412,926060.177182577,0.0,1.0
2021-06-16,52.71,53.21,52.53,53.01,1239965,51.1680664685983,51.6534398936466,50.9933320355809,51.4592905236273,1277330.95386964,0.0,1.0
2021-06-17,52.63,53.19,52.33,52.62,1239282,51.0904067205906,51.6340249566447,50.7991826655615,51.0806992520896,1276627.37188024,0.0,1.0
2021-06-18,51.81,52.43,51.73,52.27,1721402,50.2943943035112,50.8962573505712,50.2167345555035,50.7409378545557,1773275.90589502,0.0,1.0
2021-06-21,52.46,52.55,51.58,52.08,914883,50.9253797560741,51.0127469725828,50.071122527989,50.5564959530373,942452.710414505,0.0,1.0
2021-06-22,52.85,53.12,52.28,52.51,758848,51.3039710276118,51.5660726771379,50.7506453230567,50.9739170985789,781715.644943262,0.0,1.0
2021-06-23,52.92,53.18,52.78,52.85,791353,51.3719233071186,51.6243174881437,51.2360187481051,51.3039710276118,815200.172857786,0.0,1.0
2021-06-24,53.22,53.38,52.82,53.06,1127981,51.6631473621476,51.8184668581631,51.2748486221089,51.5078278661321,1161972.35137833,0.0,1.0
2021-06-25,53.49,53.68,53.13,53.24,1291393,51.9252490116737,52.1096909131921,51.5757801456389,51.6825622991496,1330308.72041597,0.0,1.0
2021-06-28,52.97,53.66,52.79,53.56,972640,51.4204606496234,52.0902759761902,51.245726216606,51.9932012911805,1001950.19937802,0.0,1.0
2021-06-29,53.52,53.74,52.995,53.15,909269,51.9543714171766,52.1679357241979,51.4447293208759,51.5951950826408,936669.534296612,0.0,1.0
2021-06-30,53.14,53.63,53.04,53.53,914092,51.5854876141399,52.0611535706873,51.4884129291302,51.9640788856776,941637.87387919,0.0,1.0
2021-07-01,53.52,53.77,53.1,53.1,922354,51.9543714171766,52.1970581297008,51.546657740136,51.546657740136,950148.846641222,0.0,1.0
2021-07-02,53.67,53.88,53.44,53.56,788341,52.0999834446911,52.3038402832115,51.8767116691689,51.9932012911805,812097.40718855,0.0,1.0
2021-07-06,53.56,53.801,53.14,53.67,941963,51.9932012911805,52.2271512820538,51.5854876141399,52.0999834446911,970348.757666476,0.0,1.0
2021-07-07,53.6,53.71,53.345,53.52,927850,52.0320311651844,52.138813318695,51.7844907184097,51.9543714171766,955810.466866362,0.0,1.0
2021-07-08,52.31,53.185,52.18,53.11,1171874,50.7797677285596,51.6291712223942,50.653570638047,51.556365208637,1207188.05307814,0.0,1.0
2021-07-09,52.95,53.125,52.57,52.57,764400,51.4010457126215,51.5709264113884,51.0321619095847,51.0321619095847,787434.952710726,0.0,1.0
2021-07-12,53.28,53.3,52.75,52.83,720969,51.7213921731534,51.7408071101554,51.2068963426022,51.2845560906099,742695.173235086,0.0,1.0
2021-07-13,52.61,53.33,52.6,53.33,691602,51.0709917835886,51.7699295156583,51.0612843150876,51.7699295156583,712443.207960026,0.0,1.0
2021-07-14,52.78,52.96,52.51,52.72,721431,51.2360187481051,51.4107531811225,50.9739170985789,51.1777739370993,743171.095459251,0.0,1.0
2021-07-15,53.53,53.75,52.364,52.49,910495,51.9640788856776,52.1776431926989,50.8321880584648,50.954502161577,937932.479419614,0.0,1.0
2021-07-16,53.74,53.99,53.4,53.68,912804,52.1679357241979,52.4106224367221,51.837881795165,52.1096909131921,940311.060405759,0.0,1.0
2021-07-19,52.67,53.4,52.22,53.3,778292,51.1292365945944,51.837881795165,50.6924005120509,51.7408071101554,801745.5837456,0.0,1.0
2021-07-20,53.39,53.995,52.66,52.78,1402229,51.8281743266641,52.4154761709726,51.1195291260934,51.2360187481051,1444484.72828965,0.0,1.0
2021-07-21,53.27,53.9399,53.16,53.64,1280242,51.7116847046525,52.3619880195322,51.6049025511418,52.0708610391882,1318821.68855087,0.0,1.0
2021-07-22,53.57,53.66,53.17,53.22,994010,52.0029087596815,52.0902759761902,51.6146100196428,51.6631473621476,1023964.1775824,0.0,1.0
2021-07-23,54.35,54.42,53.62,53.79,921627,52.7600913027569,52.8280435822637,52.0514461021863,52.2164730667027,949399.938725705,0.0,1.0
2021-07-26,54.4,54.94,54.0,54.41,1682939,52.8086286452617,53.332831944314,52.4203299052231,52.8183361137627,1733653.83553119,0.0,1.0
2021-07-27,54.78,56.22,53.3575,54.08,1845457,53.1775124482985,54.5753879124378,51.7966250540359,52.4979896532308,1901069.26416101,0.0,1.0
2021-07-28,54.1,54.97,53.805,54.78,1498814,52.5174045902327,53.3619543498169,52.2310342694542,53.1775124482985,1543980.28677679,0.0,1.0
2021-07-29,54.84,55.05,54.25,54.35,925366,53.2357572593043,53.4396140978246,52.6630166177472,52.7600913027569,953251.612310458,0.0,1.0
2021-07-30,54.4,55.37,54.33,55.09,1756529,52.8086286452617,53.7502530898556,52.740676365755,53.4784439718285,1809461.44695189,0.0,1.0
2021-08-02,54.24,54.79,54.02,54.655,1778261,52.6533091492463,53.1872199167995,52.439744842225,53.0561690920364,1831848.33391199,0.0,1.0
2021-08-03,54.12,54.75,53.97,54.32,1284576,52.5368195272347,53.1483900427956,52.3912074997202,52.730968897254,1323286.29227281,0.0,1.0
2021-08-04,53.7,54.28,53.515,53.86,1006161,52.129105850194,52.6921390232501,51.9495176829261,52.2844253462095,1036481.34413184,0.0,1.0
2021-08-05,54.2,54.21,53.69,53.93,1053402,52.6144792752424,52.6241867437434,52.1193983816931,52.3523776257163,1085145.93675482,0.0,1.0
2021-08-06,54.48,54.65,54.14,54.49,812424,52.8862883932695,53.0513153577859,52.5562344642366,52.8959958617705,836906.140791548,0.0,1.0
2021-08-09,54.79,54.83,54.24,54.42,718203,53.1872199167995,53.2260497908033,52.6533091492463,52.8280435822637,739845.820698197,0.0,1.0
2021-08-10,54.87,55.19,54.66,54.85,985330,53.3546737484411,53.6658364165567,53.1504732474903,53.3352260816839,1013314.36032967,0.0925,1.0
2021-08-11,55.38,55.44,54.98,55.09,817151,53.8505892507503,53.908932251022,53.4616359156059,53.5685980827706,840358.90803868,0.0,1.0
2021-08-12,55.38,55.55,55.14,55.42,578406,53.8505892507503,54.0158944181867,53.6172172496637,53.8894845842648,594833.310566861,0.0,1.0
2021-08-13,55.75,55.88,55.4,55.56,966874,54.210371085759,54.3367809196809,53.8700369175076,54.0256182515653,994334.191417485,0.0,1.0
2021-08-16,56.38,56.43,55.6,55.78,763495,54.8229725886115,54.8715917555045,54.0645135850798,54.2395425858948,785179.023819332,0.0,1.0
2021-08-17,56.57,56.62,56.09,56.24,816038,55.0077254228051,55.0563445896981,54.5409814206318,54.6868389213109,839214.297722291,0.0,1.0
2021-08-18,56.72,57.16,56.21,56.51,1525854,55.1535829234843,55.5814315921432,54.6576674211751,54.9493824225334,1569189.78409921,0.0,1.0
2021-08-19,56.86,57.07,56.3,56.49,745303,55.2897165907848,55.4939170917357,54.7451819215826,54.9299347557762,766470.352771951,0.0,1.0
2021-08-20,57.76,57.88,56.86,56.87,889466,56.1648615948599,56.2815475954032,55.2897165907848,55.2994404241634,914727.72657383,0.0,1.0
2021-08-23,57.72,58.495,57.71,57.9,969981,56.1259662613454,56.8795633481878,56.1162424279668,56.3009952621604,997529.433333945,0.0,1.0
2021-08-24,57.68,57.91,57.57,57.69,892563,56.087070927831,56.310719095539,55.9801087606662,56.0967947612096,917912.684480258,0.0,1.0
2021-08-25,57.86,58.13,57.5,57.77,663488,56.262099928646,56.5246434298685,55.912041927016,56.1745854282385,682331.724707878,0.0,1.0
2021-08-26,57.61,58.04,57.55,57.72,624252,56.0190040941807,56.437128929461,55.960661093909,56.1259662613454,641981.382952431,0.0,1.0
2021-08-27,58.15,58.25,57.63,57.71,1095899,56.5440910966257,56.6413294304118,56.0384517609379,56.1162424279668,1127023.63083528,0.0,1.0
2021-08-30,58.03,58.47,58.01,58.25,586533,56.4274050960824,56.8552537647413,56.4079574293251,56.6413294304118,603191.125518601,0.0,1.0
2021-08-31,58.05,58.48,57.94,58.0,1079695,56.4468527628396,56.8649775981199,56.3398905956749,56.3982335959465,1110359.42098195,0.0,1.0
2021-09-01,58.46,58.69,57.65,58.0,814430,56.8455299313627,57.0691780990707,56.0578994276951,56.3982335959465,837560.628909395,0.0,1.0
2021-09-02,58.73,58.96,58.3366,58.7,789851,57.1080734325852,57.3317216002932,56.7255378274706,57.0789019324493,812283.560655569,0.0,1.0
2021-09-03,58.94,59.035,58.35,58.49,788900,57.312273933536,57.4046503506328,56.7385677641979,56.8747014314985,811305.551301674,0.0,1.0
2021-09-07,58.13,59.46,57.91,59.2,2508602,56.5246434298685,57.8179132692238,56.310719095539,57.5650936013799,2579848.81303902,0.0,1.0
2021-09-08,58.57,58.6,57.835,58.03,1204891,56.9524920985274,56.9816635986632,56.2377903451994,56.4274050960824,1239111.11295909,0.0,1.0
2021-09-09,58.43,59.105,58.41,58.63,1264054,56.8163584312268,57.4727171842831,56.7969107644696,57.0108350987991,1299954.4015022,0.0,1.0
2021-09-10,57.77,58.6645,57.71,58.44,1147494,56.1745854282385,57.0443823239553,56.1162424279668,56.8260822646054,1180083.98058735,0.0,1.0
2021-09-13,57.45,58.31,57.055,58.31,1078960,55.8634227601229,56.6996724306835,55.4793313416678,56.6996724306835,1109603.54624471,0.0,1.0
2021-09-14,56.1,57.669,55.77,57.44,2333201,54.5507052540104,56.0763747111145,54.2298187525162,55.8536989267443,2399466.24870404,0.0,1.0
2021-09-15,57.48,57.8,56.03,56.12,1390733,55.8925942602587,56.2037569283743,54.4826384203601,54.5701529207676,1430231.21216685,0.0,1.0
2021-09-16,57.46,57.57,56.64,57.44,1217399,55.8731465935015,55.9801087606662,55.0757922564554,55.8536989267443,1251974.35270517,0.0,1.0
2021-09-17,57.01,57.71,56.17,57.66,48381808,55.435574091464,56.1162424279668,54.6187720876606,56.0676232610737,49755899.8762983,0.0,1.0
2021-09-20,56.34,56.69,55.62,55.88,2672607,54.784077255097,55.1244114233484,54.083961251837,54.3367809196809,2748511.71954331,0.0,1.0
2021-09-21,56.63,56.975,56.21,56.65,1626816,55.0660684230768,55.4015406746389,54.6576674211751,55.085516089834,1673019.20616857,0.0,1.0
2021-09-22,57.4,57.565,56.405,57.06,1474856,55.8148035932298,55.9752468439769,54.847282172058,55.4841932583571,1516743.38974595,0.0,1.0
2021-09-23,57.48,58.01,57.145,57.75,1162463,55.8925942602587,56.4079574293251,55.5668458420753,56.1551377614812,1195478.11520192,0.0,1.0
2021-09-24,58.1,58.14,57.46,57.51,812303,56.4954719297327,56.5343672632471,55.8731465935015,55.9217657603946,835373.21997592,0.0,1.0
2021-09-27,57.32,58.22,57.27,58.22,1044633,55.737012926201,56.612157930276,55.6883937593079,56.612157930276,1074301.62501321,0.0,1.0
2021-09-28,55.79,57.25,55.56,57.25,1450104,54.2492664192734,55.6689460925507,54.0256182515653,55.6689460925507,1491288.4081186,0.0,1.0
2021-09-29,56.23,56.6,55.9,55.9,1093523,54.6771150879323,55.0368969229409,54.3562285864381,54.3562285864381,1124580.15005205,0.0,1.0
2021-09-30,55.45,56.58,55.44,56.47,1631704,53.9186560844006,55.0174492561837,53.908932251022,54.910487089019,1678046.03027145,0.0,1.0
2021-10-01,57.6,57.97,55.465,55.7,2024062,56.0092802608021,56.3690620958107,53.9332418344685,54.1617519188659,2081547.39102392,0.0,1.0
2021-10-04,57.18,58.07,56.79,57.63,1398049,55.6008792589004,56.4663004295968,55.2216497571345,56.0384517609379,1437754.99390513,0.0,1.0
2021-10-05,58.13,58.47,57.18,57.48,1602432,56.5246434298685,56.8552537647413,55.6008792589004,55.8925942602587,1647942.67611034,0.0,1.0
2021-10-06,58.8,58.83,57.53,57.65,933497,57.1761402662354,57.2053117663713,55.9412134271518,56.0578994276951,960009.251138876,0.0,1.0
2021-10-07,59.45,59.87,59.05,59.18,946576,57.8081894358452,58.2165904377469,57.4192361007007,57.5456459346227,973459.707857692,0.0,1.0
2021-10-08,59.99,60.07,59.325,59.5,757674,58.3332764382902,58.4110671053191,57.6866415186126,57.8568086027383,779192.701580612,0.0,1.0
2021-10-11,60.25,60.865,59.94,60.09,939168,58.5860961061341,59.1841118589187,58.2846572713972,58.4305147720763,965841.31322714,0.0,1.0
2021-10-12,60.75,61.345,60.23,60.52,967765,59.0722877750647,59.6508558610921,58.5666484393769,58.8486396073566,995250.496711198,0.0,1.0
2021-10-13,61.63,61.705,60.41,60.69,1026858,59.9279851123825,60.0009138627221,58.7416774401919,59.013944774793,1056021.7971841,0.0,1.0
2021-10-14,63.13,63.17,62.015,62.11,1208175,61.3865601191742,61.4254554526887,60.302352697459,60.3947291145559,1242488.38185309,0.0,1.0
2021-10-15,64.32,64.72,63.35,63.5,1530685,62.543696291229,62.9326496263734,61.6004844535037,61.7463419541828,1574157.98934491,0.0,1.0
2021-10-18,64.01,64.59,63.905,64.05,1308906,62.242257456492,62.8062397924515,62.1401572060166,62.2811527900065,1346080.24329075,0.0,1.0
2021-10-19,64.09,64.41,63.65,64.41,1388796,62.3200481235209,62.6312107916365,61.892199454862,62.6312107916365,1428239.19942396,0.0,1.0
2021-10-20,64.57,64.77,64.33,64.33,1619566,62.7867921256943,62.9812687932665,62.5534201246076,62.5534201246076,1665563.2988965,0.0,1.0
2021-10-21,65.63,65.66,64.74,64.88,1503996,63.8175184638271,63.8466899639629,62.9520972931307,63.0882309604312,1546710.99497466,0.0,1.0
2021-10-22,66.49,66.61,65.64,65.81,1188438,64.6537681343877,64.770454134931,63.8272422972057,63.9925474646421,1222190.831256,0.0,1.0
2021-10-25,66.46,67.24,66.23,66.45,1645907,64.6245966342518,65.3830556377835,64.4009484665438,64.6148728008732,1692652.40971769,0.0,1.0
2021-10-26,63.9,66.94,63.45,66.35,2303223,62.1352952893273,65.0913406364252,61.6977227872898,64.5176344670871,2368636.84343478,0.0,1.0
2021-10-27,62.65,64.52,62.29,64.26,1807614,60.9198161170009,62.7381729588012,60.5697581153709,62.4853532909573,1858952.05071698,0.0,1.0
2021-10-28,62.95,63.43,62.66,62.78,1055401,61.2115311183592,61.6782751205326,60.9295399503795,61.0462259509228,1085375.44701399,0.0,1.0
2021-10-29,63.11,63.52,62.67,62.98,1798028,61.367112452417,61.7657896209401,60.9392637837581,61.240702618495,1849093.7987018,0.0,1.0
2021-11-01,61.87,63.3,61.4,63.28,1518125,60.1613571134692,61.5518652866106,59.7043369446744,61.5324176198534,1561241.27274668,0.0,1.0
2021-11-02,62.73,63.12,61.8,61.87,1622234,61.0972760761605,61.477125233975,60.1914819306029,60.2596599845696,1665585.52779257,0.1025,1.0
2021-11-03,61.82,63.52,61.01,62.78,1679758,60.2109613745934,61.8667141137848,59.4220438929787,61.1459746861368,1724646.76180735,0.0,1.0
2021-11-04,61.53,62.095,61.245,61.9,1437603,59.9285094367314,60.4788037294626,59.6509273598669,60.2888791505553,1476020.5688644,0.0,1.0
2021-11-05,61.97,62.266,61.61,61.93,1438321,60.3570572045221,60.6453529755812,60.0064272126933,60.3180983165411,1476757.75623007,0.0,1.0
2021-11-08,62.71,62.83,61.78,62.36,1344566,61.07779663217,61.194673296113,60.1720024866124,60.7369063623365,1380497.30850293,0.0,1.0
2021-11-09,63.01,63.33,62.51,62.58,1286461,61.3699882920273,61.6816593958751,60.8830021922652,60.9511802462319,1320839.5482215,0.0,1.0
2021-11-10,63.19,63.48,62.87,62.99,1002557,61.5453032879417,61.8277552258038,61.2336321840939,61.3505088480369,1029348.68211807,0.0,1.0
2021-11-11,63.69,63.9,62.85,63.1,1003803,62.0322893877039,62.236823549604,61.2141527401035,61.4576457899845,1030627.97941281,0.0,1.0
2021-11-12,64.52,64.72,63.89,64.16,1217895,62.8406863133091,63.0354807532139,62.2270838276087,62.4900563214803,1250441.23497037,0.0,1.0
2021-11-15,64.3,65.029,64.03,64.61,1020388,62.6264124294137,63.3364381628669,62.3634399355422,62.9283438112663,1047656.18618103,0.0,1.0
2021-11-16,64.93,65.558,64.42,64.42,1240756,63.240014915114,63.8516694564153,62.7432890933566,62.7432890933566,1273913.1574864,0.0,1.0
2021-11-17,64.72,65.2,64.2,64.87,939464,63.0354807532139,63.5029874089856,62.5290152094613,63.1815765831426,964569.625764296,0.0,1.0
2021-11-18,64.14,65.32,64.1,64.84,888453,62.4705768774898,63.6198640729285,62.4316179895088,63.1523574171568,912195.440931388,0.0,1.0
2021-11-19,64.54,65.0,63.65,64.25,3439982,62.8601657572996,63.3081929690807,61.9933304997229,62.5777138194375,3531909.8447369,0.0,1.0
2021-11-22,65.28,65.97,64.58,64.91,1674481,63.5809051849475,64.2529460026193,62.8991246452805,63.2205354711235,1719228.74268671,0.0,1.0
2021-11-23,65.81,65.86,64.97,65.27,1016138,64.0971104506954,64.1458090606717,63.278973803095,63.5711654629523,1043292.61194136,0.0,1.0
2021-11-24,66.34,66.43,65.48,65.52,949269,64.6133157164433,64.7009732144005,63.7756996248524,63.8146585128334,974636.648216054,0.0,1.0
2021-11-26,64.76,65.68,64.36,65.33,810389,63.0744396411949,63.9704940647573,62.6848507613852,63.6296037949238,832045.309297112,0.0,1.0
2021-11-29,65.41,65.73,64.78,65.47,797608,63.7075215708857,64.0191926747335,63.0939190851854,63.7659599028572,818922.758154233,0.0,1.0
2021-11-30,64.41,65.79,64.22,65.01,2310712,62.7335493713614,64.077631006705,62.5484946534518,63.317932691076,2372461.96670555,0.0,1.0
2021-12-01,63.69,66.07,63.68,65.24,1804190,62.0322893877039,64.3503432225718,62.0225496657086,63.5419462969666,1852404.00175811,0.0,1.0
2021-12-02,65.87,66.315,63.8,64.05,1379040,64.1555487826669,64.5889664114552,62.1394263296516,62.3829193795326,1415892.56928844,0.0,1.0
2021-12-03,65.21,66.2,64.57,66.08,1446741,63.5127271309808,64.4769596085099,62.8893849232853,64.360082944567,1485402.76684137,0.0,1.0
2021-12-06,65.89,66.39,65.48,65.79,1101798,64.1750282266574,64.6620143264195,63.7756996248524,64.077631006705,1131241.73414612,0.0,1.0
2021-12-07,67.05,67.18,66.3,66.42,1715560,65.3048359781056,65.4314523640438,64.5743568284624,64.6912334924053,1761405.51120234,0.0,1.0
2021-12-08,67.68,67.91,66.6701,67.3,1561242,65.9184384638059,66.1424520696965,64.9348239395063,65.5483290279867,1602963.61719821,0.0,1.0
2021-12-09,67.06,67.61,66.98,67.32,680006,65.3145757001008,65.8502604098392,65.2366579241389,65.5678084719772,698178.03868746,0.0,1.0
2021-12-10,67.21,67.765,66.43,67.71,1136091,65.4606715300295,66.0012261007655,64.7009732144005,65.9476576297916,1166451.15800519,0.0,1.0
2021-12-13,66.95,67.45,66.07,67.12,880293,65.2074387581532,65.6944248579153,64.3503432225718,65.3730140320723,903817.378391219,0.0,1.0
2021-12-14,66.96,67.24,65.86,66.86,1155883,65.2171784801484,65.4898906960152,64.1458090606717,65.119781260196,1186772.0665585,0.0,1.0
2021-12-15,68.06,68.17,66.61,67.27,1586605,66.2885478996252,66.3956848415728,64.8762882103149,65.5191098620009,1629004.40153722,0.0,1.0
2021-12-16,67.24,68.53,66.81,68.04,1158227,65.4898906960152,66.7463148334016,65.0710826502198,66.2690684556347,1189178.70609209,0.0,1.0
2021-12-17,65.87,67.15,65.62,67.06,3168477,64.1555487826669,65.402233198058,63.9120557327858,65.3145757001008,3253149.32145647,0.0,1.0
2021-12-20,65.95,66.08,64.41,65.2,1669511,64.2334665586288,64.360082944567,62.7335493713614,63.5029874089856,1714125.92763467,0.0,1.0
2021-12-21,66.49,67.12,66.04,66.44,1090833,64.759411546372,65.3730140320723,64.321124056586,64.7107129363958,1119983.71260777,0.0,1.0
2021-12-22,67.57,67.62,66.48,66.5,749285,65.8113015218582,65.8600001318345,64.7496718243767,64.7691512683672,769308.405687499,0.0,1.0
2021-12-23,68.03,68.38,67.63,68.02,661524,66.2593287336394,66.6002190034729,65.8697398538297,66.2495890116442,679202.137723319,0.0,1.0
2021-12-27,69.46,69.48,68.23,68.41,514434,67.6521089789592,67.6715884229497,66.4541231735443,66.6294381694587,528181.400096682,0.0,1.0
2021-12-28,69.34,70.07,69.08,69.57,590773,67.5352323150163,68.246232020669,67.28199954314,67.7592459209069,606560.433951327,0.0,1.0
2021-12-29,69.83,70.12,69.5,69.5,523394,68.0124786927832,68.2949306306453,67.6910678669402,67.6910678669402,537380.841317259,0.0,1.0
2021-12-30,69.81,70.175,69.65,70.0,701176,67.9929992487927,68.3484991016191,67.8371636968688,68.1780539667023,719913.772017774,0.0,1.0
2021-12-31,70.28,70.75,69.48,69.71,937449,68.4507661825691,68.9085331163456,67.6715884229497,67.8956020288403,962500.778213017,0.0,1.0
2022-01-03,68.79,70.6,68.3222,70.395,1543509,66.9995476052779,68.7624372864169,66.5439234103404,68.5627729855144,1584756.7320236,0.0,1.0
2022-01-04,69.12,69.43,68.25,68.91,1600683,67.3209584311209,67.6228898129735,66.4736026175348,67.1164242692208,1643458.61286571,0.0,1.0
2022-01-05,67.45,69.37,67.435,69.28,1669327,65.6944248579153,67.564451481002,65.6798152749225,67.4767939830448,1713937.01053817,0.0,1.0
2022-01-06,68.54,68.86,67.15,67.58,1207163,66.7560545553968,67.0677256592446,65.402233198058,65.8210412438535,1239422.43997269,0.0,1.0
2022-01-07,68.6,68.77,67.58,68.45,2321362,66.8144928873683,66.9800681612874,65.8210412438535,66.6683970574396,2383396.57038849,0.0,1.0
2022-01-10,68.08,68.5199,66.91,68.21,1263882,66.3080273436156,66.7364777141864,65.1684798701722,66.4346437295538,1297657.16169031,0.0,1.0
2022-01-11,68.35,68.46,67.05,68.26,1247017,66.5709998374872,66.6781367794349,65.3048359781056,66.48334233953,1280341.47238395,0.0,1.0
2022-01-12,69.43,69.69,68.23,68.59,1430199,67.6228898129735,67.8761225848498,66.4541231735443,66.804753165373,1468418.70917722,0.0,1.0
2022-01-13,68.58,69.54,68.34,69.54,1103005,66.7950134433778,67.7300267549212,66.561260115492,67.7300267549212,1132480.98923019,0.0,1.0
2022-01-14,67.05,68.52,66.29,68.3,1948971,65.3048359781056,66.7365751114063,64.5646171064671,66.522301227511,2001054.03516842,0.0,1.0
2022-01-18,65.96,66.81,65.52,66.32,1678362,64.2432062806241,65.0710826502198,63.8146585128334,64.5938362724528,1723213.45601004,0.0,1.0
2022-01-19,64.63,66.6,64.56,66.6,1553713,62.9478232552567,64.8665484883196,62.87964520129,64.8665484883196,1595233.41709222,0.0,1.0
2022-01-20,64.24,65.89,64.055,65.25,1428849,62.5679740974423,64.1750282266574,62.3877892405303,63.5516860189618,1467032.63265403,0.0,1.0
2022-01-21,63.13,64.685,63.11,64.29,1799027,61.4868649559703,63.0013917262306,61.4673855119798,62.6166727074185,1847103.02909942,0.0,1.0
2022-01-24,64.61,64.945,61.94,62.72,2441575,62.9283438112663,63.2546244981069,60.3278380385363,61.0875363541653,2506822.06452345,0.0,1.0
2022-01-25,64.42,67.36,63.02,66.1,3269046,62.7432890933566,65.6067673599581,61.3797280140226,64.3795623885575,3356405.86209399,0.0,1.0
2022-01-26,63.25,65.62,62.55,64.99,2021014,61.6037416199132,63.9120557327858,60.9219610802462,63.2984532470855,2075022.26550927,0.0,1.0
2022-01-27,61.97,64.15,61.3,63.82,2698687,60.3570572045221,62.4803165994851,59.7044958308408,62.158905773642,2770804.95861999,0.0,1.0
2022-01-28,64.38,64.42,61.49,62.07,2101325,62.7043302053757,62.7432890933566,59.8895505487504,60.4544544244745,2157479.44451214,0.0,1.0
2022-01-31,66.28,66.58,64.05,64.36,6616592,64.5548773844719,64.8470690443292,62.3829193795326,62.6848507613852,6793409.50720307,0.0,1.0
2022-02-01,66.67,66.79,65.14,66.28,2182413,64.9347265422864,65.0516032062293,63.4445490770141,64.5548773844719,2240734.38755836,0.0,1.0
2022-02-02,68.08,68.52,66.58,66.66,2066317,66.3080273436156,66.7365751114063,64.8470690443292,64.9249868202911,2121535.91345746,0.0,1.0
2022-02-03,66.64,67.99,66.44,67.45,1524827,65.0053395267519,66.3222244061203,64.8102454705491,65.795470454373,1563171.1490128,0.1025,1.0
2022-02-04,67.53,68.17,66.17,66.39,1216837,65.8735080768541,66.4978090567028,64.5468684946754,64.7614719564985,1247436.26093405,0.0,1.0
2022-02-07,67.6,68.26,67.5,67.59,1935071,65.941790996525,66.585601381994,65.8442439684236,65.9320362937149,1983731.37312715,0.0,1.0
2022-02-08,68.03,68.24,66.2,67.68,1464814,66.3612432173609,66.5660919763738,64.5761326031058,66.0198286190061,1501649.02868984,0.0,1.0
2022-02-09,70.02,70.04,68.65,68.65,1358587,68.3024290765781,68.3219384821984,66.9660347915894,66.9660347915894,1392750.78538343,0.0,1.0
2022-02-10,69.1,70.5,68.68,68.98,2943286,67.4049964180455,68.7706548114647,66.9952989000198,67.2879399843239,3017299.50905466,0.0,1.0
2022-02-11,66.91,69.27,66.63,69.08,1919936,65.2687165026256,67.5708263658179,64.9955848239417,67.3854870124253,1968215.77998753,0.0,1.0
2022-02-14,65.98,67.4,65.47,66.73,1618958,64.3615291412828,65.7466969403223,63.8640392979659,65.0931318520431,1659669.2195662,0.0,1.0
2022-02-15,66.58,67.25,66.19,66.8,1094663,64.946811309891,65.6003763981702,64.5663779002957,65.161414771714,1122190.00548377,0.0,1.0
2022-02-16,66.61,66.81,65.71,66.14,974965,64.9760754183215,65.1711694745242,64.0981521654091,64.517604386245,999482.012908523,0.0,1.0
2022-02-17,65.63,66.55,65.3282,66.24,1597013,64.020114542928,64.9175472014606,63.7257176121181,64.6151514143464,1637172.37837367,0.0,1.0
2022-02-18,66.14,66.56,65.37,65.62,1806691,64.517604386245,64.9273019042708,63.7664922698645,64.0103598401179,1852123.05814436,0.0,1.0
2022-02-22,65.68,66.58,65.09,66.09,1105248,64.0688880569787,64.946811309891,63.4933605911807,64.4688308721943,1133041.18178921,0.0,1.0
2022-02-23,64.23,66.3,64.15,65.99,1341299,62.6544561495089,64.6736796312072,62.5764185270278,64.371283844093,1375028.05170667,0.0,1.0
2022-02-24,66.15,66.4,62.41,62.87,2108054,64.5273590890552,64.7712266593086,60.879100238064,61.3278165673303,2161064.29999012,0.0,1.0
2022-02-25,67.59,67.75,66.1,66.26,2262671,65.9320362937149,66.0881115386771,64.4785855750045,64.6346608199667,2319569.38518792,0.0,1.0
2022-02-28,67.61,67.86,66.4,66.46,2465679,65.9515456993351,66.1954132695886,64.7712266593086,64.8297548761694,2527682.33742368,0.0,1.0
2022-03-01,66.87,68.0,66.42,67.43,2225093,65.229697691385,66.3319791089305,64.7907360649289,65.7759610487527,2281046.4278704,0.0,1.0
2022-03-02,67.71,68.16,66.8099,67.49,1426607,66.0490927274365,66.4880543538927,65.1710719274961,65.8344892656135,1462481.25418799,0.0,1.0
2022-03-03,68.11,68.87,67.41,68.16,1349598,66.439280839842,67.1806382534124,65.7564516431324,66.4880543538927,1383535.74298289,0.0,1.0
2022-03-04,68.41,68.51,66.98,67.59,1074840,66.7319219241461,66.8294689522475,65.3369994222965,65.9320362937149,1101868.52528511,0.0,1.0
2022-03-07,66.23,68.01,66.095,67.82,1548883,64.6053967115363,66.3417338117406,64.4737082235994,66.156394458348,1587832.07458708,0.0,1.0
2022-03-08,61.13,66.33,61.12,66.15,4909286,59.6304982783665,64.7029437396376,59.6207435755563,64.5273590890552,5032737.64004209,0.0,1.0
2022-03-09,63.54,64.23,61.62,62.4,2700388,61.9813816556094,62.6544561495089,60.1084787160632,60.8693455352538,2768293.46066169,0.0,1.0
2022-03-10,63.18,63.91,62.61,62.61,2235413,61.6302123544445,62.3423056595845,61.0741942942667,61.0741942942667,2291625.94033825,0.0,1.0
2022-03-11,62.71,64.185,62.63,63.6,1404033,61.1717413223681,62.6105599868633,61.093703699887,62.0399098724703,1439339.59581113,0.0,1.0
2022-03-14,63.56,64.16,62.74,63.33,1117608,62.0008910612297,62.5861732298379,61.2010054307985,61.7765328965966,1145711.99323327,0.0,1.0
2022-03-15,65.98,66.06,64.27,64.67,2258081,64.3615291412828,64.4395667637639,62.6934749607494,63.0836630731549,2314863.96249147,0.0,1.0
2022-03-16,66.88,67.54,65.255,66.23,1883721,65.2394523941952,65.8832627796642,63.6543131875479,64.6053967115363,1931090.09742715,0.0,1.0
2022-03-17,68.03,68.17,66.7,66.73,1815323,66.3612432173609,66.4978090567028,65.0638677436127,65.0931318520431,1860972.12322405,0.0,1.0
2022-03-18,69.59,69.81,68.0599,68.34,2862492,67.8829768557422,68.0975803175652,66.3904097787632,66.6636390044751,2934473.81813147,0.0,1.0
2022-03-21,69.51,70.23,68.55,69.61,1910660,67.8049392332612,68.507277835591,66.868487763488,67.9024862613625,1958706.52052515,0.0,1.0
2022-03-22,69.21,69.88,68.57,69.84,2219749,67.512298148957,68.1658632372362,66.8879971691083,68.1268444259957,2275568.04467,0.0,1.0
2022-03-23,68.68,69.74,68.6,68.79,1832759,66.9952989000198,68.0292973978943,66.9172612775387,67.1026006309313,1878846.57859124,0.0,1.0
2022-03-24,68.99,69.4125,68.61,68.68,1575987,67.297694687134,67.7098308808623,66.9270159803488,66.9952989000198,1615617.64686698,0.0,1.0
2022-03-25,70.37,70.4,69.035,69.25,1050305,68.6438436749329,68.6731077833633,67.3415908497796,67.5513169601976,1076716.55451005,0.0,1.0
2022-03-28,72.11,72.25,70.7,70.75,1687374,70.3411619638967,70.4777278032386,68.9657488676674,69.0145223817181,1729805.64640732,0.0,1.0
2022-03-29,72.48,73.17,71.85,72.78,1178716,70.7020859678718,71.3751604617712,70.0875396908332,70.9947270521759,1208356.6490361,0.0,1.0
2022-03-30,72.71,72.73,72.01,72.43,1109029,70.9264441325049,70.9459535381252,70.2436149357953,70.6533124538211,1136917.26092109,0.0,1.0
2022-03-31,72.27,74.0,72.27,72.88,2290238,70.4972372088589,72.1848007950126,70.4972372088589,71.0922740802772,2347829.6003237,0.0,1.0
2022-04-01,72.56,73.51,72.03,72.55,1785983,70.7801235903529,71.7068203573159,70.2631243414156,70.7703688875427,1830894.32324279,0.0,1.0
2022-04-04,72.2,73.335,72.01,72.41,1266287,70.428954289188,71.5361130581385,70.2436149357953,70.6338030482008,1298129.75817583,0.0,1.0
2022-04-05,72.36,73.6,72.01,72.04,1057148,70.5850295341501,71.7946126826071,70.2436149357953,70.2728790442258,1083731.63239934,0.0,1.0
2022-04-06,72.88,72.99,71.6,71.89,1220644,71.0922740802772,71.1995758111888,69.8436721205797,70.1265585020737,1251338.99387641,0.0,1.0
2022-04-07,73.4,73.865,72.35,72.92,1489777,71.5995186264044,72.0531123070757,70.57527483134,71.1312928915178,1527239.76219128,0.0,1.0
2022-04-08,72.96,73.83,72.8558,73.41,930509,71.1703117027583,72.0189708472403,71.0686676994767,71.6092733292145,953908.097572219,0.0,1.0
2022-04-11,72.51,73.24,71.89,72.85,1067792,70.7313500763022,71.4434433814422,70.1265585020737,71.0630099718468,1094643.29235164,0.0,1.0
2022-04-12,71.94,73.45,71.69,72.67,945435,70.1753320161244,71.6482921404551,69.931464445871,70.8874253212644,969209.435081434,0.0,1.0
2022-04-13,71.85,72.19,70.93,71.85,1163669,70.0875396908332,70.4191995863778,69.1901070323006,70.0875396908332,1192931.26879349,0.0,1.0
2022-04-14,71.26,72.375,71.2,71.98,951736,69.5120122250351,70.5996615883653,69.4534840081743,70.2143508273649,975668.883536852,0.0,1.0
2022-04-18,69.92,71.085,69.59,70.54,1767387,68.2048820484767,69.3413049258577,67.8829768557422,68.8096736227052,1811830.69786952,0.0,1.0
2022-04-19,70.16,70.46,69.55,70.05,1553690,68.43899491592,68.7316360002241,67.8439580445017,68.3316931850085,1592759.9540864,0.0,1.0
2022-04-20,71.06,71.27,70.2,70.39,1606793,69.3169181688323,69.5217669278452,68.4780137271606,68.6633530805532,1647198.31170076,0.0,1.0
2022-04-21,70.68,72.04,70.525,71.59,1645919,68.9462394620472,70.2728790442258,68.79504156849,69.8339174177696,1687308.19588845,0.0,1.0
2022-04-22,67.73,70.56,67.63,70.44,1370646,66.0686021330568,68.8291830283255,65.9710551049554,68.7121265946039,1405113.02771383,0.0,1.0
2022-04-25,68.45,68.625,66.615,67.46,1734144,66.7709407353866,66.941648034564,64.9809527697265,65.8052251571831,1777751.75087643,0.0,1.0
2022-04-26,65.68,68.85,65.66,68.72,2471449,64.0688880569787,67.1611288477921,64.0493786513585,67.0343177112603,2533597.43305735,0.0,1.0
2022-04-27,64.71,66.18,64.515,65.7,2062675,63.1226818843955,64.5566231974856,62.9324651795978,64.088397462599,2114544.17438174,0.0,1.0
2022-04-28,65.77,66.2,64.3,65.3,1901351,64.15668038227,64.5761326031058,62.7227390691798,63.6982093501935,1949163.43122639,0.0,1.0
2022-04-29,61.98,65.085,61.76,64.96,3801190,60.4596480172281,63.4884832397756,60.2450445554051,63.3665494546489,3896776.84085865,0.0,1.0
2022-05-02,60.08,62.7,58.55,62.5,3251930,58.6062544833021,61.161986619558,57.1137849533512,60.9668925633552,3333704.84298166,0.0,1.0
2022-05-03,59.96,61.29,59.69,60.27,2099044,58.4891980495805,59.7865735233287,58.2258210737068,58.7915938366947,2151827.72951189,0.0,1.0
2022-05-04,61.51,61.64,58.82,59.92,2327677,60.0011769851517,60.1279881216835,57.3771619292249,58.4501792383399,2386210.0622698,0.0,1.0
2022-05-05,58.96,61.31,58.25,60.92,1538222,57.5137277685668,59.8060829289489,56.8211438690471,59.4256495193536,1576902.98714331,0.0,1.0
2022-05-06,58.24,58.79,57.51,58.47,1880368,56.9113748700408,57.4488277577215,56.1980283100283,57.1361278957982,1924266.15189101,0.1025,1.0
2022-05-09,56.58,57.939,56.35,57.86,2037679,55.2892443363137,56.6172415624192,55.0644913105563,56.5400437840069,2085249.65757719,0.0,1.0
2022-05-10,57.55,57.99,56.24,57.14,2949254,56.2371157927687,56.6670781029132,54.9570007330202,55.8364690946795,3018105.84179754,0.0,1.0
2022-05-11,56.09,57.97,55.98,57.28,2079256,54.8104226727436,56.647534361543,54.7029320952075,55.9732752842709,2127797.29388944,0.0,1.0
2022-05-12,56.06,56.91,55.245,55.88,2142838,54.7811070606883,55.6117160689221,53.9846995998524,54.6052133883565,2192863.64817197,0.0,1.0
2022-05-13,57.9,58.23,56.41,56.6,1822559,56.5791312667473,56.9016029993557,55.1231225346669,55.3087880776839,1865107.57124367,0.0,1.0
2022-05-16,57.46,57.98,57.0,57.78,1521414,56.1491689566028,56.6573062322281,55.699662905088,56.4618688185261,1556932.18732349,0.0,1.0
2022-05-17,58.28,58.36,57.235,58.05,1836450,56.9504623527812,57.0286373182621,55.929301866188,56.7257093270239,1879322.86373744,0.0,1.0
2022-05-18,55.26,57.78,55.11,57.63,1612888,53.9993574058801,56.4618688185261,53.8527793456035,56.3152907582495,1650541.69459977,0.0,1.0
2022-05-19,54.71,55.36,53.9091,55.03,3081399,53.4619045181994,54.0970761127311,52.6792753950295,53.7746043801227,3153335.83435306,0.0,1.0
2022-05-20,55.0,55.37,53.4,55.23,5480465,53.7452887680674,54.1068479834162,52.1817894584509,53.9700417938248,5608409.25612611,0.0,1.0
2022-05-23,55.97,56.17,54.65,55.63,2291155,54.6931602245224,54.8885976382245,53.4032732940888,54.3609166212289,2344643.18433192,0.0,1.0
2022-05-24,55.96,56.16,54.62,55.67,1830279,54.6833883538373,54.8788257675394,53.3739576820335,54.4000041039693,1873007.79858885,0.0,1.0
2022-05-25,56.18,56.48,55.32,55.78,2386192,54.8983695089096,55.1915256294627,54.0579886299907,54.5074946815054,2441898.87166401,0.0,1.0
2022-05-26,58.1,58.37,56.3175,56.8,2128307,56.7745686804494,57.0384091889472,55.0327327308297,55.504225491386,2177993.41455114,0.0,1.0
2022-05-27,59.95,59.96,58.29,58.4,2452293,58.5823647571935,58.5921366278786,56.9602342234663,57.0677248010025,2509543.03328883,0.0,1.0
2022-05-31,59.37,59.91,58.43,59.47,8115632,58.0155962574575,58.543277274453,57.0970404130578,58.1133149643085,8305095.57639968,0.0,1.0
2022-06-01,58.01,59.85,57.5,59.52,1359045,56.6866218442835,58.4846460503424,56.1882564393432,58.162174317734,1390772.6000425,0.0,1.0
2022-06-02,59.61,59.66,57.61,58.05,1310617,58.2501211539,58.2989805073255,56.2957470168793,56.7257093270239,1341214.02363417,0.0,1.0
2022-06-03,58.74,59.38,58.57,58.75,1041414,57.399968404296,58.0253681281426,57.2338466026492,57.4097402749811,1065726.34202742,0.0,1.0
2022-06-06,58.92,59.84,58.76,59.35,1654424,57.5758620766278,58.4748741796573,57.4195121456662,57.9960525160873,1693047.37374606,0.0,1.0
2022-06-07,59.25,59.27,58.02,58.36,978164,57.8983338092362,57.9178775506065,56.6963937149686,57.0286373182621,1000999.73845456,0.0,1.0
2022-06-08,58.44,59.41,58.39,58.73,924410,57.1068122837429,58.0546837401979,57.0579529303174,57.3901965336109,945990.823854461,0.0,1.0
2022-06-09,56.84,58.84,56.81,58.47,1058211,55.5433129741264,57.497687111147,55.5139973620711,57.1361278957982,1082915.47657625,0.0,1.0
2022-06-10,55.75,56.48,55.23,55.63,1236856,54.4781790694501,55.1915256294627,53.9700417938248,54.3609166212289,1265731.03539483,0.0,1.0
2022-06-13,54.49,55.38,53.92,54.6,1227285,53.2469233631271,54.1166198541013,52.6899267340763,53.3544139406633,1255936.59550873,0.0,1.0
2022-06-14,54.66,55.21,54.0901,54.45,1372214,53.4130451647739,53.9504980524546,52.8561462544299,53.2078358803867,1404249.0370773,0.0,1.0
2022-06-15,54.94,55.88,54.02,55.34,1086085,53.6866575439568,54.6052133883565,52.7876454409273,54.0775323713609,1111440.2093508,0.0,1.0
2022-06-16,53.28,53.88,52.91,53.8,1796292,52.0645270102297,52.6508392513358,51.7029677948808,52.572664285855,1838227.35470535,0.0,1.0
2022-06-17,53.5,54.12,53.1,53.5,2002599,52.2795081653019,52.8853641477783,51.8886333378978,52.2795081653019,2049350.69705014,0.0,1.0
2022-06-21,54.87,55.1,54.04,54.08,1358748,53.6182544491611,53.8430074749184,52.8071891822975,52.8462766650379,1390468.66642572,0.0,1.0
2022-06-22,55.49,56.37,54.24,54.24,1342400,54.2241104316375,55.0840350519265,53.0026265959996,53.0026265959996,1373739.01401135,0.0,1.0
2022-06-23,57.29,57.64,55.66,55.87,1578937,55.983047154956,56.3250626289346,54.3902322332842,54.5954415176714,1615798.09115467,0.0,1.0
2022-06-24,59.06,59.11,57.6,57.72,1377714,57.7126682662193,57.7615276196448,56.2859751461942,56.4032375944155,1409877.43738798,0.0,1.0
2022-06-27,59.02,59.26,58.35,59.09,1253491,57.6735807834789,57.9081056799213,57.018865447577,57.7419838782746,1282754.38797087,0.0,1.0
2022-06-28,57.71,59.92,57.681,59.1,1061108,56.3934657237304,58.5530491451382,56.3651272987436,57.7517557489597,1085880.10852172,0.0,1.0
2022-06-29,58.0,58.16,57.35,57.75,1659998,56.6768499735983,56.83319990456,56.0416783790666,56.4325532064708,1698751.50162456,0.0,1.0
2022-06-30,58.34,58.54,57.28,57.66,1606615,57.0090935768919,57.2045309905939,55.9732752842709,56.3446063703048,1644122.24820906,0.0,1.0
2022-07-01,59.33,59.34,58.1,58.33,1434760,57.9765087747171,57.9862806454022,56.7745686804494,56.9993217062068,1468255.2054104,0.0,1.0
2022-07-05,59.9,59.97,58.51,58.66,2447322,58.5335054037679,58.6019084985637,57.1752153785386,57.3217934388152,2504455.98275349,0.0,1.0
2022-07-06,60.42,60.82,59.517,60.07,1209398,59.0416426793933,59.4325175067974,58.1592427565285,58.6996272054147,1237632.01435287,0.0,1.0
2022-07-07,60.45,60.79,60.16,60.43,1238475,59.0709582914486,59.4032018947421,58.7875740415806,59.0514145500784,1267387.83177719,0.0,1.0
2022-07-08,60.08,60.62,59.88,60.5,992408,58.7093990760998,59.2370800930954,58.5139616623977,59.1198176448741,1015576.27191372,0.0,1.0
2022-07-11,59.65,60.1,59.4807,59.88,606346,58.2892086366404,58.72894281747,58.1237708659416,58.5139616623977,620501.457233107,0.0,1.0
2022-07-12,59.04,60.185,58.62,59.34,1000189,57.6931245248491,58.8120037182934,57.2827059560747,57.9862806454022,1023538.92333507,0.0,1.0
2022-07-13,58.89,59.43,58.1,58.26,853568,57.5465464645725,58.0742274815681,56.7745686804494,56.930918611411,873494.981161828,0.0,1.0
2022-07-14,58.3,58.52,57.48,57.9,792282,56.9700060941514,57.1849872492237,56.168712697973,56.5791312667473,810778.22817263,0.0,1.0
2022-07-15,59.31,59.65,58.99,59.26,1065377,57.9569650333469,58.2892086366404,57.6442651714236,57.9081056799213,1090248.77050832,0.0,1.0
2022-07-18,58.76,60.18,58.61,59.38,1227998,57.4195121456662,58.8071177829508,57.2729340853896,58.0253681281426,1256666.24085809,0.0,1.0
2022-07-19,60.85,60.92,59.25,59.42,1463901,59.4618331188528,59.5302362136485,57.8983338092362,58.064455610883,1498076.51694742,0.0,1.0
2022-07-20,60.68,61.26,60.45,60.89,1447198,59.295711317206,59.862479816942,59.0709582914486,59.5009206015932,1480983.57687663,0.0,1.0
2022-07-21,62.36,62.395,60.73,60.86,1010566,60.9373855923033,60.9715871397012,59.3445706706315,59.4716049895379,1034158.17970306,0.0,1.0
2022-07-22,61.97,62.8,61.41,62.61,938148,60.5562826355843,61.3673479024479,60.0090578772185,61.1816823594309,960049.544485039,0.0,1.0
2022-07-25,62.39,62.59,61.73,62.1,1036901,60.9667012043586,61.1621386180607,60.3217577391418,60.6833169544906,1061107.98373613,0.0,1.0
2022-07-26,61.69,62.585,61.23,61.5,1347419,60.2826702564014,61.1572526827182,59.8331642048867,60.0970047133845,1378875.18513122,0.0,1.0
2022-07-27,63.08,63.37,62.0,62.0,1036150,61.6409602816308,61.9243445314987,60.5855982476396,60.5855982476396,1060339.45125734,0.0,1.0
2022-07-28,64.38,64.44,62.53,63.22,1275043,62.9113034706942,62.9699346948048,61.1035073939501,61.7777664712222,1304809.53042466,0.0,1.0
2022-07-29,65.1,65.7,64.49,64.57,1308687,63.6148781600216,64.2011904011278,63.0187940482303,63.0969690137111,1339238.96679787,0.0,1.0
2022-08-01,63.18,64.45,63.06,64.11,1040509,61.7386789884818,62.9797065654899,61.6214165402605,62.6474629621964,1064800.21433994,0.0,1.0
2022-08-02,62.88,63.6,62.69,62.99,915006,61.4455228679287,62.1490975572561,61.2598573249117,61.5530134454648,936367.282668702,0.0,1.0
2022-08-03,64.29,64.495,63.145,63.17,672556,62.8233566345282,63.0236799835729,61.7044774410839,61.7289071177967,688257.163518635,0.0,1.0
2022-08-04,64.31,64.57,63.99,64.15,1143506,62.8429003758984,63.0969690137111,62.5302005139751,62.6865504449368,1170201.73193985,0.0,1.0
2022-08-05,64.9,64.94,63.6266,63.8,563787,63.4194407463195,63.4585282290599,62.1750907332785,62.3445349709582,576948.895629034,0.0,1.0
2022-08-08,65.28,65.69,64.92,65.16,692272,63.7907718323534,64.1914185304427,63.4389844876897,63.6735093841322,708433.443614171,0.0,1.0
2022-08-09,65.52,66.01,64.975,65.07,800574,64.1254584033182,64.6050291392405,63.5920582990782,63.6850362988998,817984.148356369,0.1025,1.0
2022-08-10,66.37,66.53,65.94,66.0,1240034,64.9573668227752,65.1139613487906,64.5365190341087,64.5952419813645,1267001.12097438,0.0,1.0
2022-08-11,66.54,67.35,66.26,66.71,737523,65.1237485066666,65.9165082946197,64.8497080861396,65.290130190558,753561.973094597,0.0,1.0
2022-08-12,67.55,67.59,66.84,67.03,1393144,66.112251452139,66.1514000836429,65.4173632429455,65.6033192425889,1423440.81668626,0.0,1.0
2022-08-15,67.99,68.125,66.99,67.28,784781,66.5428863986814,66.6750130300069,65.564170611085,65.847998189488,801847.696691698,0.0,1.0
2022-08-16,68.14,68.43,67.61,67.68,713967,66.6896937668209,66.9735213452239,66.1709743993948,66.2394845045265,729493.698833026,0.0,1.0
2022-08-17,67.94,68.27,67.37,67.53,614298,66.4939506093016,66.8169268192084,65.9360826103716,66.0926771363871,627657.188925721,0.0,1.0
2022-08-18,67.81,68.08,67.21,67.93,1668705,66.3667175569141,66.6309708195651,65.7794880843562,66.4841634514256,1704994.46432561,0.0,1.0
2022-08-19,67.27,67.62,66.95,67.56,916036,65.838211031612,66.1807615572707,65.5250219795811,66.122038610015,935957.109928344,0.0,1.0
2022-08-22,65.93,66.905,65.83,66.58,864137,64.5267318762328,65.4809797691393,64.4288602974731,65.1628971381705,882929.45812408,0.0,1.0
2022-08-23,65.05,65.91,64.96,65.72,633306,63.6654619831479,64.5071575604808,63.5773775622642,64.3212015608375,647078.557458746,0.0,1.0
2022-08-24,65.35,65.6,64.99,65.24,816857,63.9590767194268,64.2037556663259,63.6067390358921,63.8514179827912,834621.256091178,0.0,1.0
2022-08-25,66.57,66.62,65.31,65.62,712839,65.1531099802945,65.2020457696743,63.919928087923,64.2233299820779,728341.168124627,0.0,1.0
2022-08-26,65.09,66.71,65.06,66.71,624950,63.7046106146518,65.290130190558,63.6752491410239,65.290130190558,638540.838842271,0.0,1.0
2022-08-29,64.37,65.01,63.9,64.44,988519,62.9999352475823,63.6263133516441,62.539938827412,63.0684453527141,1010016.40366673,0.0,1.0
2022-08-30,63.8,64.74,63.64,64.74,636113,62.4420672486524,63.362060088993,62.2854727226369,63.362060088993,649946.601517679,0.0,1.0
2022-08-31,63.04,64.495,63.02,64.26,1084481,61.6982432500791,63.1222747210319,61.6786689343272,62.8922765109467,1108065.29714138,0.0,1.0
2022-09-01,63.66,63.69,62.43,63.0,984694,62.3050470383889,62.3344085120168,61.1012266196453,61.6590946185752,1006108.22107841,0.0,1.0
2022-09-02,62.89,64.47,62.56,64.21,758542,61.5514358819396,63.097806826342,61.2284596720328,62.8433407215669,775038.075009352,0.0,1.0
2022-09-06,63.36,63.9,62.94,62.98,816083,62.0114323021099,62.539938827412,61.6003716713194,61.6395203028233,833830.423849776,0.0,1.0
2022-09-07,65.26,65.38,63.5,63.6,890156,63.8709922985432,63.9884381930547,62.1484525123734,62.2463240911331,909514.295448405,0.0,1.0
2022-09-08,65.55,65.61,64.68,64.88,620484,64.1548198769461,64.2135428242019,63.3033371417372,63.4990802992565,633977.716374443,0.0,1.0
2022-09-09,65.41,66.19,65.345,65.58,941256,64.0177996666826,64.7811979810078,63.9541831404889,64.184181350574,961725.57133422,0.0,1.0
2022-09-12,65.3,65.62,64.96,65.5,941356,63.910140930047,64.2233299820779,63.5773775622642,64.1058840875663,961827.746042412,0.0,1.0
2022-09-13,62.76,64.28,62.62,64.12,1078709,61.4242028295521,62.9118508266987,61.2871826192886,62.7552563006832,1102167.77298457,0.0,1.0
2022-09-14,62.52,62.99,62.0,62.98,2608958,61.1893110405289,61.6493074606993,60.6803788309788,61.6395203028233,2665695.22333668,0.0,1.0
2022-09-15,61.49,62.69,61.28,62.58,2335978,60.1812337793046,61.3556927244203,59.9757034639094,61.2480339877847,2386778.70491574,0.0,1.0
2022-09-16,61.54,61.68,60.65,61.08,3976754,60.2301695686844,60.3671897789479,59.3591125177236,59.7799603063901,4063236.79499057,0.0,1.0
2022-09-19,61.75,61.885,61.075,61.27,2024595,60.4356998840797,60.5678265154052,59.7750667274521,59.9659163060334,2068624.03330805,0.0,1.0
2022-09-20,61.44,61.82,60.61,61.23,1845649,60.1322979899248,60.5042099892114,59.3199638862198,59.9267676745295,1885786.47998784,0.0,1.0
2022-09-21,60.4,62.67,60.36,61.84,1039698,59.1144335708245,61.3361184086684,59.0752849393206,60.5237843049634,1062308.39757202,0.0,1.0
2022-09-22,59.24,60.205,58.76,60.2,1489193,57.9791232572126,58.9235839922432,57.5093396791664,58.9186904133052,1521578.60215704,0.0,1.0
2022-09-23,58.92,59.575,58.16,58.84,1469727,57.6659342051818,58.3069930460574,56.9221102066085,57.5876369421741,1501689.27346049,0.0,1.0
2022-09-26,58.62,59.24,58.085,58.69,1548951,57.3723194689029,57.9791232572126,56.8487065225388,57.4408295740346,1582636.16427806,0.0,1.0
2022-09-27,59.45,60.5,58.88,59.34,2008654,58.1846535726079,59.2123051495841,57.6267855736779,58.0769948359723,2052336.36307526,0.0,1.0
2022-09-28,60.24,60.67,59.47,60.08,1393234,58.9578390448091,59.3786868334755,58.2042278883598,58.8012445187936,1423532.77392363,0.0,1.0
2022-09-29,60.89,61.01,59.42,60.04,2034487,59.5940043067468,59.7114502012583,58.15529209898,58.7620958872898,2078731.15544235,0.0,1.0
2022-09-30,60.48,61.7,60.2855,60.81,1825141,59.1927308338322,60.3867640946999,59.0023706131447,59.515707043739,1864832.49083194,0.0,1.0
2022-10-03,62.04,62.4,60.55,60.55,1643992,60.7195274624827,61.0718651460174,59.261240938964,59.261240938964,1679744.02869027,0.0,1.0
2022-10-04,63.3,64.02,62.58,62.58,1090282,61.9527093548542,62.6573847219236,61.2480339877847,61.2480339877847,1113992.45196356,0.0,1.0
2022-10-05,63.71,64.03,62.625,62.77,914869,62.3539828277687,62.6671718797996,61.2920761982266,61.433989987428,934764.73108375,0.0,1.0
2022-10-06,62.65,63.7,62.42,63.58,1049395,61.3165440929165,62.3441956698927,61.0914394617693,62.2267497753812,1072216.27902534,0.0,1.0
2022-10-07,61.22,62.29,60.8,62.16,1114565,59.9169805166536,60.9642064093818,59.5059198858631,60.8369733569942,1138803.53635369,0.0,1.0
2022-10-10,62.07,62.3,61.36,61.53,807429,60.7488889361105,60.9739935672577,60.0540007269171,60.2203824108085,824988.224602891,0.0,1.0
2022-10-11,61.96,62.71,61.44,62.0,1286080,60.6412301994749,61.3752670401723,60.1322979899248,60.6803788309788,1314048.4871082,0.0,1.0
2022-10-12,60.68,61.8,60.55,61.8,1287038,59.3884739913515,60.4846356734595,59.261240938964,60.4846356734595,1315027.32081267,0.0,1.0
2022-10-13,62.56,62.95,59.195,59.62,1723592,61.2284596720328,61.6101588291954,57.9350810467708,58.3510352564993,1761075.09641064,0.0,1.0
2022-10-14,59.48,63.26,59.37,63.07,1645695,58.2140150462358,61.9135607233503,58.1063563096002,61.727604723707,1681484.06397077,0.0,1.0
2022-10-17,61.29,62.04,60.58,60.6,1787403,59.9854906217853,60.7195274624827,59.2906024125919,59.3101767283438,1826273.79945466,0.0,1.0
2022-10-18,62.16,62.75,61.57,62.73,1243608,60.8369733569942,61.4144156716761,60.2595310423123,61.3948413559242,1270652.84504514,0.0,1.0
2022-10-19,62.9,62.99,61.535,61.98,1598395,61.5612230398156,61.6493074606993,60.2252759897465,60.6608045152269,1633155.42699623,0.0,1.0
2022-10-20,60.89,62.72,60.66,62.72,1120439,59.5940043067468,61.3850541980482,59.3688996755996,61.3850541980482,1144805.27871285,0.0,1.0
2022-10-21,61.53,61.75,59.82,60.91,2300380,60.2203824108085,60.4356998840797,58.5467784140186,59.6135786224987,2350406.55229376,0.0,1.0
2022-10-24,63.08,63.29,62.1,62.1,1482474,61.7373918815829,61.9429221969782,60.7782504097384,60.7782504097384,1514713.48351365,0.0,1.0
2022-10-25,55.1,60.45,54.965,56.98,6772895,53.9272398965634,59.1633693602043,53.7951132652379,55.7672255772447,6920185.70236119,0.0,1.0
2022-10-26,55.95,56.3488,53.84,55.09,3455718,54.7591483160204,55.1494601721138,52.6940580041919,53.9174527386875,3530869.78241833,0.0,1.0
2022-10-27,56.7,57.16,56.27,56.31,1613765,55.4931851567177,55.9433944190121,55.0723373680512,55.1114859995551,1648859.67964525,0.0,1.0
2022-10-28,58.64,58.71,56.7,56.91,1301759,57.3918937846548,57.4604038897865,55.4931851567177,55.698715472113,1330068.45960553,0.0,1.0
2022-10-31,58.79,59.22,58.07,58.43,1933415,57.5387011527942,57.9595489414607,56.8340257857248,57.1863634692595,1975461.13437912,0.0,1.0
2022-11-01,58.65,59.18,58.35,59.04,1001207,57.5142332581043,58.0339697223293,57.2200428066562,57.8966808449869,1020978.41218679,0.115,1.0
2022-11-02,57.14,58.87,57.03,58.68,1415800,56.0334746524822,57.7299729224996,55.9256048202846,57.5436523032491,1443758.61932054,0.0,1.0
2022-11-03,56.54,57.58,56.48,56.7,1046598,55.445093749586,56.4649539812728,55.3862556592964,55.6019953236917,1067265.77444811,0.0,1.0
2022-11-04,55.77,57.16,54.61,57.16,2228229,54.6900049242025,56.0530873492454,53.5524685119365,56.0530873492454,2272231.12344256,0.0,1.0
2022-11-07,56.02,56.21,55.27,55.96,1103901,54.9351636337426,55.1214842529931,54.1996875051224,54.876325543453,1125700.36984501,0.0,1.0
2022-11-08,56.45,57.08,55.8,56.21,955259,55.3568366141516,55.9746365621926,54.7194239693473,55.1214842529931,974123.050525156,0.0,1.0
2022-11-09,55.73,56.86,55.71,56.29,577530,54.6507795306761,55.7588968977973,54.6311668339129,55.1999350400459,588934.818064832,0.0,1.0
2022-11-10,58.69,58.79,56.7,57.46,1353831,57.5534586516307,57.6515221354468,55.6019953236917,56.3472778006935,1380565.88173001,0.0,1.0
2022-11-11,56.67,59.17,55.92,59.17,1281182,55.5725762785468,58.0241633739477,54.8371001499266,58.0241633739477,1306482.24001859,0.0,1.0
2022-11-14,55.64,57.35,55.63,56.85,1429830,54.5625223952417,56.2394079684959,54.5527160468601,55.7490905494157,1458065.6778239,0.0,1.0
2022-11-15,55.8,56.77,55.29,56.47,1109680,54.7194239693473,55.6706397623629,54.2193002018856,55.3764493109148,1131593.49109169,0.0,1.0
2022-11-16,56.85,56.975,55.8,55.8,1106433,55.7490905494157,55.8716699041858,54.7194239693473,54.7194239693473,1128282.37070962,0.0,1.0
2022-11-17,56.39,56.995,55.95,56.38,954282,55.2979985238619,55.891282600949,54.8665191950714,55.2881921754803,973126.757142564,0.0,1.0
2022-11-18,56.94,57.63,56.8,57.27,1464914,55.8373476848501,56.5139857231808,55.7000588075077,56.1609571814431,1493842.50181051,0.0,1.0
2022-11-21,58.0,58.22,57.05,57.12,904327,56.8768206133001,57.0925602776954,55.9452175170478,56.013861955719,922185.266940446,0.0,1.0
2022-11-22,57.93,58.61,57.491,58.5,1173582,56.8081761746289,57.4750078645779,56.3776774806765,57.3671380323803,1196757.40074829,0.0,1.0
2022-11-23,58.63,58.8,57.67,57.95,811168,57.4946205613411,57.6613284838284,56.5532111167072,56.8277888713921,827186.602427604,0.0,1.0
2022-11-25,59.26,59.52,58.79,58.95,472452,58.1124205093821,58.3673855673038,57.6515221354468,57.8084237095524,481781.782183378,0.0,1.0
2022-11-28,57.89,59.34,57.85,58.8,848639,56.7689507811025,58.190871296435,56.7297253875761,57.6613284838284,865397.563880181,0.0,1.0
2022-11-29,57.36,58.12,57.3101,57.49,693775,56.2492143168775,56.9944967938793,56.2002806384533,56.3766968458383,707475.375137099,0.0,1.0
2022-11-30,59.59,59.69,56.82,56.97,2010731,58.4360300059751,58.5340934897911,55.7196715042709,55.8667667299949,2050438.06497033,0.0,1.0
2022-12-01,58.92,59.97,58.425,59.84,1160454,57.7790046644076,58.808671244476,57.2935904195183,58.6811887155151,1183370.15455926,0.0,1.0
2022-12-02,59.52,59.65,58.07,58.25,959909,58.3673855673038,58.4948680962647,56.9454650519713,57.1219793228402,978864.876757563,0.0,1.0
2022-12-05,59.05,59.31,58.69,59.05,1196534,57.9064871933685,58.1614522512902,57.5534586516307,57.9064871933685,1220162.64713242,0.0,1.0
2022-12-06,57.97,59.07,57.48,59.03,1027323,56.8474015681553,57.9260998901317,56.3668904974567,57.8868744966053,1047610.1399041,0.0,1.0
2022-12-07,57.32,58.55,57.16,58.04,1001405,56.2099889233511,57.4161697742883,56.0530873492454,56.9160460068265,1021180.32220701,0.0,1.0
2022-12-08,57.77,58.2519,57.01,57.37,1211324,56.6512746005232,57.1238425290327,55.9059921235214,56.2590206652591,1235244.7137942,0.0,1.0
2022-12-09,57.5,58.11,57.48,57.75,907633,56.3865031942199,56.9846904454977,56.3668904974567,56.63166190376,925556.55242955,0.0,1.0
2022-12-12,58.01,58.06,57.26,57.6,965460,56.8866269616817,56.9356587035897,56.1511508330615,56.484566678036,984525.495556721,0.0,1.0
2022-12-13,58.91,59.72,58.32,59.45,1416059,57.769198316026,58.5635125349359,57.1906237615114,58.2987411286326,1444022.73394294,0.0,1.0
2022-12-14,58.17,59.78,57.82,58.91,1022384,57.0435285357874,58.6223506252255,56.7003063424312,57.769198316026,1042573.60662199,0.0,1.0
2022-12-15,56.58,57.505,56.3,57.36,890600,55.4843191431124,56.3914063684107,55.2097413884275,56.2492143168775,908187.191952868,0.0,1.0
2022-12-16,55.5,56.42,55.01,55.84,2253022,54.4252335178992,55.3274175690068,53.9447224472007,54.7586493628738,2297513.72511569,0.0,1.0
2022-12-19,55.41,56.11,55.04,55.3,1012028,54.3369763824648,55.0234207691771,53.9741414923455,54.2291065502672,1032013.10071601,0.0,1.0
2022-12-20,55.53,56.04,55.28,55.42,822263,54.454652563044,54.9547763305058,54.209493853504,54.3467827308464,838500.701792883,0.0,1.0
2022-12-21,56.98,57.0,55.76,56.09,828125,55.8765730783766,55.8961857751398,54.6801985758209,55.0038080724138,844478.462088444,0.0,1.0
2022-12-22,56.65,56.94,55.78,56.74,1202409,55.5529635817836,55.8373476848501,54.6998112725841,55.6412207172181,1226153.66414648,0.0,1.0
2022-12-23,56.94,57.0,56.14,56.65,766896,55.8373476848501,55.8961857751398,55.0528398143219,55.5529635817836,782040.337704791,0.0,1.0
2022-12-27,57.36,57.38,56.6,57.04,784922,56.2492143168775,56.2688270136407,55.5039318398756,55.9354111686662,800422.307525296,0.0,1.0
2022-12-28,56.57,57.67,56.55,57.54,677008,55.4745127947308,56.5532111167072,55.4549000979676,56.4257285877463,690377.267515862,0.0,1.0
2022-12-29,57.65,58.04,56.66,56.97,728345,56.533598419944,56.9160460068265,55.5627699301652,55.8667667299949,742728.048869202,0.0,1.0
2022-12-30,56.97,57.205,56.34,57.13,665609,55.8667667299949,56.0972159169626,55.2489667819539,56.0236683041006,678753.164887219,0.0,1.0
2023-01-03,56.65,57.47,56.105,57.06,1162348,55.5529635817836,56.3570841490751,55.0185175949862,55.9550238654294,1185301.55646983,0.0,1.0
2023-01-04,57.6,58.02,56.9181,57.13,1305785,56.484566678036,56.8964333100633,55.8158717818944,56.0236683041006,1331571.08965212,0.0,1.0
2023-01-05,57.08,57.77,56.27,57.4,1299391,55.9746365621926,56.6512746005232,55.1803223432827,56.2884397104039,1325050.82364566,0.0,1.0
2023-01-06,58.83,59.13,57.26,57.62,727867,57.6907475289732,57.9849379804213,56.1511508330615,56.5041793747992,742240.609527462,0.0,1.0
2023-01-09,58.84,59.76,58.78,59.0,957699,57.7005538773548,58.6027379284623,57.6417157870652,57.8574554514605,976611.234612699,0.0,1.0
2023-01-10,59.87,59.88,58.765,58.8,798361,58.71060776066,58.7204141090416,57.6270062644928,57.6613284838284,814126.695210737,0.0,1.0
2023-01-11,61.69,61.73,60.01,60.12,1398596,60.4953631661118,60.5345885596382,58.8478966380024,58.9557664702,1426214.88200821,0.0,1.0
2023-01-12,61.66,62.23,61.025,61.95,1197692,60.465944120967,61.0249059787184,59.8432409987352,60.7503282240335,1221343.51482642,0.0,1.0
2023-01-13,61.27,61.47,60.845,61.15,669894,60.0834965340844,60.2796235017165,59.6667267278663,59.9658203535052,683122.78325407,0.0,1.0
2023-01-17,61.18,61.74,61.08,61.27,988004,59.99523939865,60.5443949080198,59.897175914834,60.0834965340844,1007514.68492949,0.0,1.0
2023-01-18,60.63,61.48,60.48,61.26,986244,59.4558902376618,60.2894298500981,59.3087950119378,60.0736901857028,1005719.92919421,0.0,1.0
2023-01-19,60.25,60.59,59.95,60.25,897183,59.0832489991609,59.4166648441354,58.7890585477128,59.0832489991609,914900.190251347,0.0,1.0
2023-01-20,61.72,61.799,60.18,60.51,1280688,60.5247822112566,60.6022523634713,59.0146045604897,59.3382140570826,1305978.48471562,0.0,1.0
2023-01-23,61.96,62.22,61.13,61.85,1589072,60.7601345724151,61.0150996303368,59.946207656742,60.6522647402174,1620452.32145849,0.0,1.0
2023-01-24,58.71,61.77,57.51,61.77,2645044,57.573071348394,60.5738139531646,56.3963095426015,60.5738139531646,2697277.20969209,0.0,1.0
2023-01-25,58.96,59.62,57.57,58.87,2003283,57.818230057934,58.4654490511199,56.4551476328912,57.7299729224996,2042842.98501787,0.0,1.0
2023-01-26,58.36,58.93,57.66,58.84,1520331,57.2298491550378,57.7888110127892,56.5434047683256,57.7005538773548,1550353.85327745,0.0,1.0
2023-01-27,57.6,58.37,57.07,58.27,1495212,56.484566678036,57.2396555034194,55.964830213811,57.1415920196034,1524738.81389426,0.0,1.0
2023-01-30,57.46,57.98,57.38,57.5,1244393,56.3472778006935,56.8572079165369,56.2688270136407,56.3865031942199,1268966.74641344,0.0,1.0
2023-01-31,58.56,58.56,57.26,57.43,2631673,57.4259761226699,57.4259761226699,56.1511508330615,56.3178587555487,2683642.16484188,0.0,1.0
2023-02-01,58.4,58.97,57.48,58.04,1467991,57.2690745485642,57.8280364063156,56.3668904974567,56.9160460068265,1496980.26510452,0.0,1.0
2023-02-02,58.66,58.7,57.67,58.39,1472338,57.6368126128744,57.6761149058255,56.6640808623332,57.3715221354541,1498475.42160421,0.115,1.0
2023-02-03,58.39,58.48,57.66,58.32,1256023,57.3715221354541,57.4599522945942,56.6542552890954,57.3027431227895,1278320.32758075,0.0,1.0
2023-02-06,59.01,59.14,58.06,58.15,949531,57.980707676197,58.1084401282883,57.047278218607,57.1357083777471,966387.382212013,0.0,1.0
2023-02-07,59.97,60.18,58.66,58.68,1247946,58.9239627070248,59.1302997450184,57.6368126128744,57.65646375935,1270099.94205766,0.0,1.0
2023-02-08,58.96,59.99,58.89,59.56,873491,57.9315798100081,58.9436138535004,57.8628007973435,58.5211142042755,888997.495474874,0.0,1.0
2023-02-09,58.31,59.5999,58.19,59.22,1064090,57.2929175495517,58.5603182414942,57.1750106706983,58.1870447141906,1082980.07072753,0.0,1.0
2023-02-10,58.25,58.285,57.61,58.17,756855,57.233964110125,57.2683536164573,56.6051274229065,57.1553595242227,770290.93538186,0.0,1.0
2023-02-13,58.47,58.67,58.15,58.35,691527,57.4501267213564,57.6466381861122,57.1357083777471,57.3322198425029,703803.211542252,0.0,1.0
2023-02-14,57.26,59.07,57.23,58.99,1070432,56.2612323595838,58.0396611156238,56.2317556398704,57.9610565297214,1089434.65596802,0.0,1.0
2023-02-15,57.92,57.97,56.7504,56.93,655514,56.9097201932779,56.9588480594669,55.7605211473861,55.9369884427368,667150.897088485,0.0,1.0
2023-02-16,57.37,57.75,57.07,57.16,591130,56.3693136651995,56.7426854482355,56.0745464680658,56.1629766272059,601623.931442983,0.0,1.0
2023-02-17,57.67,57.78,57.12,57.27,884932,56.6640808623332,56.7721621679489,56.1236743342548,56.2710579328216,900641.599816795,0.0,1.0
2023-02-21,56.25,57.4,56.11,57.35,773068,55.2688494625671,56.3987903849129,55.131291437238,56.3496625187239,786791.753815174,0.0,1.0
2023-02-22,56.48,56.8527,56.175,56.3,851387,55.4948376470362,55.8610367616086,55.1951576632836,55.317977328756,866501.098099314,0.0,1.0
2023-02-23,56.46,56.965,55.93,56.54,518331,55.4751865005606,55.971377949069,54.9544311189578,55.553791086463,527532.57998879,0.0,1.0
2023-02-24,56.47,56.54,55.83,56.08,618100,55.4850120737984,55.553791086463,54.8561753865799,55.1018147175246,629072.71162842,0.0,1.0
2023-02-27,55.96,57.09,55.86,57.04,712278,54.9839078386712,56.0941976145414,54.8856521062933,56.0450697483524,724922.590023083,0.0,1.0
2023-02-28,56.07,56.5,55.835,55.89,1615769,55.0919891442868,55.5144887935118,54.8610881731988,54.9151288260066,1644452.65522592,0.0,1.0
2023-03-01,56.01,56.34,55.54,55.72,1279479,55.0330357048601,55.3572796217072,54.571233762684,54.7480940809642,1302192.72609872,0.0,1.0
2023-03-02,56.15,56.21,55.37,55.68,805997,55.1705937301892,55.2295471696159,54.4041990176416,54.7087917880131,820305.320100908,0.0,1.0
2023-03-03,56.76,56.8,55.85,56.36,669923,55.7699536976943,55.8092559906455,54.8758265330555,55.3769307681827,681815.690328824,0.0,1.0
2023-03-06,57.0,57.44,56.85,56.99,914484,56.0057674554013,56.438092677864,55.8583838568344,55.9959418821635,930718.216503485,0.0,1.0
2023-03-07,56.02,57.21,55.9,57.08,825685,55.0428612780979,56.2121044933949,54.9249543992444,56.0843720413036,840342.827861045,0.0,1.0
2023-03-08,56.88,56.94,56.0,56.12,1336629,55.8878605765478,55.9468140159745,55.0232101316223,55.1411170104758,1360357.27143049,0.0,1.0
2023-03-09,55.43,57.3,55.13,57.03,1323929,54.4631524570683,56.300534652535,54.1683852599346,56.0352441751147,1347431.81691232,0.0,1.0
2023-03-10,54.92,55.96,54.46,55.39,1363091,53.962048221941,54.9839078386712,53.5100718530027,54.4238501641171,1387289.0334352,0.0,1.0
2023-03-13,54.07,55.11,53.79,54.17,1346858,53.1268744967289,54.148734113459,52.8517584460708,53.2251302291068,1370767.8599554,0.0,1.0
2023-03-14,55.04,55.25,54.11,54.92,1478109,54.0799551007945,54.2862921387881,53.1661767896801,53.962048221941,1504348.87026755,0.0,1.0
2023-03-15,53.43,54.34,52.8206,53.89,1502492,52.4980378095104,53.3921649741492,51.8992673763995,52.9500141784487,1529164.72519011,0.0,1.0
2023-03-16,55.11,55.59,53.14,53.36,1380916,54.148734113459,54.6203616288729,52.2130961856145,52.4292587968458,1405430.46861523,0.0,1.0
2023-03-17,53.8,55.05,53.49,55.01,2966086,52.8615840193086,54.0897806740323,52.5569912489371,54.0504783810811,3018740.92047095,0.0,1.0
2023-03-20,54.35,54.64,53.63,54.01,1630838,53.401990547387,53.6869321712829,52.6945492742662,53.0679210573022,1659789.16500027,0.0,1.0
2023-03-21,55.79,56.005,55.17,55.24,1277492,54.8168730936287,55.0281229182412,54.2076875528858,54.2764665655503,1300170.45223041,0.0,1.0
2023-03-22,54.88,56.34,54.87,55.91,1246460,53.9227459289899,55.3572796217072,53.9129203557521,54.9347799724822,1268587.5621038,0.0,1.0
2023-03-23,55.06,55.56,54.51,54.64,948068,54.0996062472701,54.5908849091596,53.5591997191917,53.6869321712829,964898.410561612,0.0,1.0
2023-03-24,55.36,55.46,54.24,54.62,928984,54.3943734444038,54.4926291767817,53.2939092417713,53.6672810248073,945475.625205332,0.0,1.0
2023-03-27,55.79,56.16,55.595,55.8,862677,54.8168730936287,55.180419303427,54.6252744154918,54.8266986668665,877991.52184027,0.0,1.0
2023-03-28,55.78,56.03,55.42,55.78,789046,54.8070475203909,55.0526868513357,54.4533268838305,54.8070475203909,803053.400452287,0.0,1.0
2023-03-29,56.42,56.58,55.99,56.37,819660,55.4358842076095,55.5930933794141,55.0133845583845,55.3867563414205,834210.870107346,0.0,1.0
2023-03-30,56.62,57.02,56.09,56.74,878009,55.6323956723653,56.0254186018769,55.1116402907624,55.7503025512188,893595.700475905,0.0,1.0
2023-03-31,57.42,57.48,56.83,57.22,852585,56.4184415313885,56.4773949708152,55.8387327103589,56.2219300666327,867720.365383782,0.0,1.0
2023-04-03,57.65,57.85,57.21,57.25,1115557,56.6444297158576,56.8409411806134,56.2121044933949,56.251406786346,1135360.72960049,0.0,1.0
2023-04-04,57.79,58.26,57.07,57.97,1020007,56.7819877411867,57.2437896833628,56.0745464680658,56.9588480594669,1038114.49501694,0.0,1.0
2023-04-05,58.84,58.85,57.6,57.6,1071243,57.8136729311546,57.8234985043924,56.5953018496687,56.5953018496687,1090260.053103,0.0,1.0
2023-04-06,59.14,59.17,58.5,58.81,799305,58.1084401282883,58.1379168480017,57.4796034410697,57.7841962114412,813494.521546925,0.0,1.0
2023-04-10,58.42,58.85,58.02,58.73,801932,57.4009988551674,57.8234985043924,57.0079759256558,57.7055916255389,816168.15690277,0.0,1.0
2023-04-11,58.91,59.05,58.33,58.58,756048,57.8824519438191,58.0200099691482,57.3125686960273,57.5582080269721,769469.609256178,0.0,1.0
2023-04-12,58.48,59.38,58.17,59.1,1529592,57.4599522945942,58.3442538859952,57.1553595242227,58.0691378353371,1556745.8131777,0.0,1.0
2023-04-13,58.96,59.04,58.05,58.34,925647,57.9315798100081,58.0101843959104,57.0374526453692,57.3223942692651,942079.385699259,0.0,1.0
2023-04-14,58.77,59.25,58.48,59.02,721209,57.7448939184901,58.216521433904,57.4599522945942,57.9905332494348,734012.136031097,0.0,1.0
2023-04-17,59.81,59.81,58.71,58.83,1931194,58.7667535352202,58.7667535352202,57.6859404790633,57.8038473579168,1965477.18210732,0.0,1.0
2023-04-18,60.35,60.845,59.94,60.6,1873680,59.2973344900608,59.7837003653314,58.8944859873115,59.5429738210056,1906942.17492952,0.0,1.0
2023-04-19,60.39,60.93,60.18,60.61,1198291,59.336636783012,59.8672177378526,59.1302997450184,59.5527993942434,1219563.45039626,0.0,1.0
2023-04-20,60.85,61.0,59.91,60.21,1302898,59.7886131519503,59.9359967505172,58.8650092675981,59.1597764647318,1326027.46778069,0.0,1.0
2023-04-21,61.4,61.44,60.43,60.88,8431400,60.3290196800288,60.3683219729799,59.3759390759632,59.8180898716637,8581076.94681096,0.0,1.0
2023-04-24,61.06,61.7,60.88,61.44,1447619,59.9949501899439,60.6237868771625,59.8180898716637,60.3683219729799,1473317.6019007,0.0,1.0
2023-04-25,63.01,64.18,60.0,60.0,2645730,61.9109369713129,63.0605290401343,58.9534394267382,58.9534394267382,2692697.85687859,0.0,1.0
2023-04-26,62.82,63.53,62.66,63.0,1623665,61.7242510797949,62.421866779678,61.5670419079903,61.9011113980751,1652488.82757832,0.0,1.0
2023-04-27,64.04,64.08,62.765,62.96,1549681,62.9229710148052,62.9622733077564,61.6702104269871,61.861809105124,1577191.43961987,0.0,1.0
2023-04-28,64.39,64.7,63.7647,63.82,1729819,63.2668660781279,63.5714588484994,62.6524729835689,62.7068084035739,1760527.30780838,0.0,1.0
2023-05-01,65.83,66.39,64.22,64.22,2168286,64.6817486243696,65.2319807256858,63.0998313330855,63.0998313330855,2206778.11617204,0.0,1.0
2023-05-02,64.92,65.85,64.36,65.71,1640806,63.7876214597307,64.7013997708452,63.2373893584145,64.5638417455161,1669934.12016855,0.0,1.0
2023-05-03,64.7,65.62,64.69,65.29,1094040,63.5714588484994,64.475411586376,63.5616332752616,64.151167669529,1113461.75283928,0.0,1.0
2023-05-04,64.11,64.91,63.96,64.69,1017857,62.9917500274698,63.7777958864929,62.8443664289029,63.5616332752616,1035926.32751977,0.0,1.0
2023-05-05,65.31,65.36,64.32,64.33,985358,64.2838129082391,64.3330272803936,63.3093683395795,63.3192112140104,1001087.64661892,0.115,1.0
2023-05-08,65.75,65.88,65.02,65.17,823411,64.7168993831989,64.8448567508007,63.9983695497429,64.1460126662064,836555.424718865,0.0,1.0
2023-05-09,65.57,66.1,65.38,65.7,697479,64.5397276434426,65.0613999882806,64.3527130292554,64.6676850110444,708613.124038286,0.0,1.0
2023-05-10,65.59,66.06,65.0701,65.74,795340,64.5594133923044,65.022028490557,64.0476823506417,64.707056508768,808036.316609691,0.0,1.0
2023-05-11,65.66,65.71,65.06,65.49,718412,64.6283135133208,64.6775278854753,64.0377410474665,64.4609846479954,729880.285523425,0.0,1.0
2023-05-12,65.68,66.16,65.02,66.0,589649,64.6479992621826,65.120457234866,63.9983695497429,64.9629712439715,599061.792507088,0.0,1.0
2023-05-15,65.87,65.88,65.4,65.8,619576,64.8350138763698,64.8448567508007,64.3723987781172,64.7661137553534,629466.528654117,0.0,1.0
2023-05-16,65.71,66.15,65.28,65.61,1043988,64.6775278854753,65.1106143604351,64.2542842849464,64.5790991411662,1060653.57973284,0.0,1.0
2023-05-17,65.36,66.05,65.2,66.05,794475,64.3330272803936,65.012185616126,64.1755412894992,65.012185616126,807157.508283859,0.0,1.0
2023-05-18,66.27,66.31,65.07,65.47,921953,65.228728853606,65.2681003513296,64.0475839218974,64.4412988991336,936670.488353727,0.0,1.0
2023-05-19,66.36,66.92,66.03,66.62,1052357,65.3173147234841,65.8685156916148,64.9924998672642,65.5732294586876,1069156.17728069,0.0,1.0
2023-05-22,65.71,66.52,65.58,66.09,1007915,64.6775278854753,65.4748007143786,64.5495705178735,65.0515571138497,1024004.73263718,0.0,1.0
2023-05-23,63.2,65.61,63.09,65.38,1232254,62.2069664033182,64.5790991411662,62.0986947845782,64.3527130292554,1251924.94189599,0.0,1.0
2023-05-24,63.09,63.37,62.44,62.78,1143055,62.0986947845782,62.3742952686436,61.4589079465694,61.7935656772202,1161302.0241435,0.0,1.0
2023-05-25,63.09,63.22,62.42,63.21,782101,62.0986947845782,62.22665215218,61.4392221977076,62.2168092777491,794585.977389237,0.0,1.0
2023-05-26,62.87,63.6,62.75,63.03,986316,61.8821515470983,62.6006813805544,61.7640370539275,62.0396375379928,1002060.93953932,0.0,1.0
2023-05-30,62.98,63.49,62.76,63.11,1128881,61.9904231658383,62.4924097618144,61.7738799283584,62.11838053344,1146901.75916044,0.0,1.0
2023-05-31,62.33,62.86,61.84,62.7,1606616,61.3506363278295,61.8723086726674,60.8683354807151,61.714822681773,1632263.02568234,0.0,1.0
2023-06-01,62.75,62.77,61.71,62.54,738827,61.7640370539275,61.7837228027893,60.7403781131134,61.5573366908785,750621.177976447,0.0,1.0
2023-06-02,63.79,63.95,62.84,62.92,900881,62.7876959947416,62.9451819856361,61.8526229238056,61.9313659192529,915262.107958426,0.0,1.0
2023-06-05,63.68,64.0,63.32,63.77,759253,62.6794243760016,62.9943963577906,62.325080896489,62.7680102458798,771373.246026677,0.0,1.0
2023-06-06,63.79,63.91,63.28,63.87,663809,62.7876959947416,62.9058104879124,62.2857093987654,62.8664389901888,674405.63695069,0.0,1.0
2023-06-07,63.44,63.85,62.92,63.73,1078826,62.4431953896599,62.846753241327,61.9313659192529,62.7286387481561,1096047.71205116,0.0,1.0
2023-06-08,63.86,63.87,63.02,63.24,1163522,62.8565961157579,62.8664389901888,62.0297946635619,62.2463379010418,1182095.74669241,0.0,1.0
2023-06-09,64.03,64.29,63.49,63.67,882776,63.0239249810833,63.2798397162868,62.4924097618144,62.6695815015707,896868.090918898,0.0,1.0
2023-06-12,64.31,64.42,63.365,64.0,827599,63.2995254651486,63.4077970838886,62.3693738314281,62.9943963577906,840810.279364628,0.0,1.0
2023-06-13,64.5,64.74,63.93,64.2,1215422,63.4865400793358,63.7227690656775,62.9254962367742,63.1912538464087,1234824.24624234,0.0,1.0
2023-06-14,64.6,64.96,64.07,64.5,910809,63.5849688236449,63.9393123031574,63.0632964788069,63.4865400793358,925348.592419538,0.0,1.0
2023-06-15,66.05,66.24,64.5,64.62,1196154,65.012185616126,65.1992002303132,63.4865400793358,63.6046545725067,1215248.66378901,0.0,1.0
2023-06-16,66.25,66.7,66.0,66.09,1947887,65.2090431047442,65.6519724541349,64.9629712439715,65.0515571138497,1978981.86517955,0.0,1.0
2023-06-20,66.05,66.77,65.75,66.0,1180146,65.012185616126,65.7208725751512,64.7168993831989,64.9629712439715,1198985.12196251,0.0,1.0
2023-06-21,66.4,66.48,65.515,66.11,1253941,65.3566862212077,65.435429216655,64.4855918340727,65.0712428627115,1273958.13977151,0.0,1.0
2023-06-22,66.01,66.63,65.68,66.63,932952,64.9728141184024,65.5830723331185,64.6479992621826,65.5830723331185,947845.069597461,0.0,1.0
2023-06-23,66.43,67.27,66.13,66.22,3541599,65.3862148445004,66.2130162966964,65.0909286115733,65.1795144814514,3598134.89937456,0.0,1.0
2023-06-26,66.41,66.8,65.98,66.39,1003059,65.3665290956386,65.7504011984439,64.9432854951097,65.3468433467768,1019071.21445193,0.0,1.0
2023-06-27,66.82,67.31,66.31,66.41,1254031,65.7700869473057,66.2523877944201,65.2681003513296,65.3665290956386,1274049.57647593,0.0,1.0
2023-06-28,66.8,67.045,66.23,66.76,996140,65.7504011984439,65.9915516220011,65.1893573558823,65.7110297007203,1012041.76380866,0.0,1.0
2023-06-29,67.69,67.78,66.61,66.81,1205023,66.6264170227944,66.7150028926726,65.5633865842567,65.7602440728748,1224259.24302809,0.0,1.0
2023-06-30,68.84,69.25,68.05,68.05,1373457,67.7583475823485,68.1619054340156,66.980760502307,66.980760502307,1395382.01939019,0.0,1.0
2023-07-03,67.42,68.5964,66.53,68.4,924045,66.36065941316,67.5185751612116,65.4846435888095,67.3252611073887,938795.883749845,0.0,1.0
2023-07-05,67.42,67.57,66.84,66.89,1168030,66.36065941316,66.5083025296236,65.7897726961675,65.8389870683221,1186675.70962056,0.0,1.0
2023-07-06,67.35,67.56,66.8,67.24,1794630,66.2917592921437,66.4984596551927,65.7504011984439,66.1834876734037,1823278.36507311,0.0,1.0
2023-07-07,67.8,68.59,67.24,67.32,1375056,66.7346886415344,67.5122757215759,66.1834876734037,66.2622306688509,1397006.54483875,0.0,1.0
2023-07-10,68.67,69.175,67.809,68.02,870003,67.5910187170231,68.0880838757838,66.7435472285222,66.9512318790143,883891.190634673,0.0,1.0
2023-07-11,69.44,69.54,68.73,68.77,1371716,68.3489200482028,68.4473487925118,67.6500759636085,67.6894474613322,1393613.22714132,0.0,1.0
2023-07-12,68.66,69.93,68.51,69.79,1151513,67.5811758425922,68.8312208953171,67.4335327261286,68.6934206532844,1169895.04243239,0.0,1.0
2023-07-13,68.53,68.78,68.06,68.53,939855,67.4532184749904,67.6992903357631,66.9906033767379,67.4532184749904,954858.264826617,0.0,1.0
2023-07-14,68.72,68.81,68.13,68.69,824001,67.6402330891776,67.7288189590558,67.0595034977542,67.6107044658849,837154.843114519,0.0,1.0
2023-07-17,69.89,70.28,68.97,69.0,1117301,68.7918493975935,69.1757215003988,67.8863049499502,67.915833573243,1135136.90319149,0.0,1.0
2023-07-18,69.73,70.075,69.49,69.64,982093,68.634363406699,68.9739425745652,68.3981344203573,68.5457775368209,997770.526175172,0.0,1.0
2023-07-19,69.63,69.92,69.33,69.54,900287,68.53593466239,68.8213780208862,68.2406484294628,68.4473487925118,914658.625709241,0.0,1.0
2023-07-20,71.03,71.03,69.6518,69.7,914882,69.9139370827166,69.9139370827166,68.5573921286493,68.6048347834063,929486.611276319,0.0,1.0
2023-07-21,71.2,71.57,71.05,71.34,1661347,70.081265948042,70.4454523019855,69.9336228315784,70.2190661900747,1687867.71756803,0.0,1.0
2023-07-24,70.63,71.27,70.54,71.08,1624318,69.5202221054804,70.1501660690583,69.4316362356023,69.9631514548712,1650247.60947874,0.0,1.0
2023-07-25,72.47,72.99,71.94,72.28,1557497,71.3313110007669,71.843140471174,70.809638655929,71.1442963865797,1582359.92029905,0.0,1.0
2023-07-26,71.65,72.75,71.27,72.75,1255296,70.5241952974327,71.6069114848323,70.1501660690583,71.6069114848323,1275334.77015475,0.0,1.0
2023-07-27,70.56,71.7843,70.47,71.78,1010575,69.4513219844641,70.6563851010398,69.362736114586,70.6521526650345,1026707.19523454,0.0,1.0
2023-07-28,70.59,71.58,70.045,71.34,1011545,69.4808506077568,70.4552951764164,68.9444139512725,70.2190661900747,1027692.67971553,0.0,1.0
2023-07-31,70.45,70.75,70.14,70.4,1177459,69.3430503657242,69.6383365986513,69.0379212583661,69.2938359935696,1196255.22835382,0.0,1.0
2023-08-01,70.0,70.61,69.825,70.08,1661798,68.9001210163334,69.5005363566186,68.7278707137926,68.9788640117807,1688325.91705353,0.0,1.0
2023-08-02,70.72,70.82,69.73,69.73,1301247,69.6088079753586,69.7072367196676,68.634363406699,68.634363406699,1322019.3035424,0.0,1.0
2023-08-03,70.62,70.9739,70.35,70.39,871136,69.5103792310495,69.8587185571592,69.2446216214151,69.2839931191387,885042.277147006,0.0,1.0
2023-08-04,70.0,71.13,69.91,70.71,847465,68.9001210163334,70.0123658270257,68.8115351464553,69.5989651009277,860993.407920678,0.0,1.0
2023-08-07,71.14,71.2,70.02,70.53,728634,70.0222087014566,70.081265948042,68.9198067651952,69.4217933611714,740265.463218982,0.0,1.0
2023-08-08,70.24,71.46,70.17,71.14,1078524,69.2495430586306,70.4523397917104,69.1805301313227,70.1368521240173,1093949.82860553,0.115,1.0
2023-08-09,70.64,71.12,70.24,70.55,753731,69.6439026432469,70.1171341447865,69.2495430586306,69.5551717367082,764511.404720408,0.0,1.0
2023-08-10,70.44,71.28,70.17,70.97,717675,69.4467228509387,70.2748779786331,69.1805301313227,69.9692493005554,727939.705787235,0.0,1.0
2023-08-11,70.78,70.875,70.15,70.32,757259,69.7819284978626,69.875588899209,69.1608121520919,69.3284149755538,768089.864722522,0.0,1.0
2023-08-14,71.25,71.52,70.79,70.94,707584,70.2453010097868,70.5114937294029,69.791787487478,69.9396723317092,717704.377022685,0.0,1.0
2023-08-15,70.59,71.12,70.525,71.02,794364,69.5946076951699,70.1171341447865,69.5305242626697,70.0185442486324,805725.567210744,0.0,1.0
2023-08-16,72.33,72.49,70.43,70.43,1366519,71.310071888251,71.4678157220975,69.4368638613233,69.4368638613233,1386063.94093798,0.0,1.0
2023-08-17,71.26,72.57,71.07,72.56,1468142,70.2551599994023,71.5466876390208,70.0678391967095,71.5368286494054,1489140.42642405,0.0,1.0
2023-08-18,71.39,71.87,71.13,71.19,1178275,70.3833268644026,70.8565583659422,70.1269931344019,70.1861470720944,1195127.5393966,0.0,1.0
2023-08-21,71.64,71.85,70.94,71.49,766756,70.6298016047878,70.8368403867113,69.9396723317092,70.4819167605566,777722.69767039,0.0,1.0
2023-08-22,71.71,71.8895,71.19,71.7,607212,70.6988145320956,70.8757833956922,70.1861470720944,70.6889555424802,615896.784241445,0.0,1.0
2023-08-23,72.91,72.94,71.98,72.0,632365,71.8818932859447,71.9114702547909,70.9650072517117,70.9847252309425,641409.540600055,0.0,1.0
2023-08-24,72.3,73.4313,72.3,73.02,911965,71.2804949194047,72.3958424145959,71.2804949194047,71.9903421717142,925008.581583943,0.0,1.0
2023-08-25,73.07,73.52,72.16,72.7,1024128,72.0396371197912,72.4832916524846,71.142469064789,71.6748545040211,1038775.8177566,0.0,1.0
2023-08-28,73.23,73.445,72.85,72.94,809164,72.1973809536378,72.409349230369,71.8227393482522,71.9114702547909,820737.247491722,0.0,1.0
2023-08-29,73.72,73.75,72.82,73.24,784724,72.6804714447928,72.710048413639,71.793162379406,72.2072399432532,795947.688973675,0.0,1.0
2023-08-30,74.12,74.41,73.715,73.75,981442,73.0748310294091,73.360741728256,72.6755419499851,72.710048413639,995479.291778641,0.0,1.0
2023-08-31,74.1,74.57,74.03,74.3,1085105,73.0551130501783,73.5184855621025,72.9861001228705,73.2522928424865,1100624.95481695,0.0,1.0
2023-09-01,74.2,74.5,74.04,74.32,595901,73.1537029463324,73.4494726347947,72.9959591124859,73.2720108217173,604424.006156435,0.0,1.0
2023-09-05,72.5,74.12,72.47,74.08,1117624,71.4776747117129,73.0748310294091,71.4480977428667,73.0353950709475,1133609.06502352,0.0,1.0
2023-09-06,72.73,72.82,72.165,72.5,1325195,71.7044314728673,71.793162379406,71.1473985595967,71.4776747117129,1344148.89526696,0.0,1.0
2023-09-07,73.99,74.05,72.42,72.95,1319870,72.9466641644088,73.0058181021013,71.3988027947896,71.9213292444063,1338747.73327397,0.0,1.0
2023-09-08,73.12,74.22,72.86,74.22,810117,72.0889320678683,73.1734209255632,71.8325983378676,73.1734209255632,821703.877985491,0.0,1.0
2023-09-11,73.4,73.49,72.96,73.24,836141,72.3649837770997,72.4537146836384,71.9311882340217,72.2072399432532,848100.092014693,0.0,1.0
2023-09-12,73.55,74.1154,73.175,73.39,816887,72.5128686213308,73.070295894186,72.143156510753,72.3551247874843,828570.707411318,0.0,1.0
2023-09-13,73.14,73.7,72.99,73.52,940220,72.1086500470991,72.660753465562,71.9607652028679,72.4832916524846,953667.704985229,0.0,1.0
2023-09-14,73.28,73.63,72.63,73.63,1559086,72.2466759017148,72.5917405382541,71.6058415767132,72.5917405382541,1581385.17314522,0.0,1.0
2023-09-15,72.63,73.18,72.36,72.95,2727344,71.6058415767132,72.1480860055607,71.3396488570972,71.9213292444063,2766352.44217868,0.0,1.0
2023-09-18,73.33,73.8,72.57,72.78,907576,72.2959708497918,72.759343361716,71.5466876390208,71.7537264209444,920556.806938455,0.0,1.0
2023-09-19,73.83,74.0,73.41,74.0,718024,72.7889203305623,72.9565231540242,72.3748427667151,72.9565231540242,728293.697437104,0.0,1.0
2023-09-20,73.84,74.5,73.765,74.16,677766,72.7987793201777,73.4494726347947,72.7248368980621,73.1142669878708,687459.8984674,0.0,1.0
2023-09-21,72.37,73.71,72.31,73.57,1194667,71.3495078467126,72.6706124551774,71.2903539090202,72.5325866005616,1211753.9896105,0.0,1.0
2023-09-22,72.27,72.97,72.22,72.38,826005,71.2509179505585,71.9410472236371,71.2016230024815,71.359366836328,837819.119627666,0.0,1.0
2023-09-25,72.1,72.33,71.862,71.99,698076,71.0833151270966,71.310071888251,70.8486711742498,70.9748662413271,708060.386744877,0.0,1.0
2023-09-26,71.08,71.94,70.93,71.88,800783,70.0776981863249,70.92557129325,69.9298133420938,70.8664173555576,812236.376381258,0.0,1.0
2023-09-27,70.96,71.22,70.54,70.96,940594,69.95939031094,70.2157240409406,69.5453127470928,69.95939031094,954047.05420314,0.0,1.0
2023-09-28,70.87,71.605,70.781,71.25,1227232,69.8706594044013,70.5952951411338,69.7829143968242,70.2453010097868,1244784.75774227,0.0,1.0
2023-09-29,69.84,71.0,69.68,71.0,1018587,68.8551834740142,69.9988262694016,68.6974396401677,69.9988262694016,1033155.56637573,0.0,1.0
2023-10-02,69.52,69.93,69.1803,69.68,1318206,68.5396958063211,68.9439143805529,68.2047859290857,68.6974396401677,1337059.93354508,0.0,1.0
2023-10-03,69.28,69.9,68.94,69.53,856105,68.3030800555513,68.9143374117067,67.9678744086274,68.5495547959365,868349.631550467,0.0,1.0
2023-10-04,70.38,70.515,69.39,69.61,919114,69.3875689132463,69.5206652730543,68.4115289413208,68.6284267128598,932259.831741288,0.0,1.0
2023-10-05,70.76,70.98,70.33,70.33,1008792,69.7622105186318,69.9791082901708,69.3382739651692,69.3382739651692,1023220.4712168,0.0,1.0
2023-10-06,71.02,71.41,70.375,70.77,855735,70.0185442486324,70.4030448436334,69.3826394184386,69.7720695082472,867974.339543442,0.0,1.0
2023-10-09,71.64,71.68,70.72,70.72,727453,70.6298016047878,70.6692375632494,69.7227745601702,69.7227745601702,737857.557799897,0.0,1.0
2023-10-10,70.94,72.0,70.45,71.87,1286308,69.9396723317092,70.9847252309425,69.4565818405542,70.8565583659422,1304705.70532869,0.0,1.0
2023-10-11,71.46,71.92,70.88,71.23,1103084,70.4523397917104,70.9058533140192,69.8805183940167,70.225583030556,1118861.10345018,0.0,1.0
2023-10-12,70.2,71.62,69.901,71.45,1061441,69.2101071001689,70.610083625557,68.9153233106682,70.442480802095,1076622.49521094,0.0,1.0
2023-10-13,69.71,71.04,69.3,70.44,1474484,68.7270166090139,70.0382622278633,68.3227980347821,69.4467228509387,1495573.134285,0.0,1.0
2023-10-16,69.81,70.28,69.36,70.0,1659033,68.825606505168,69.2889790170922,68.3819519724746,69.0129273078607,1682761.68726974,0.0,1.0
2023-10-17,69.01,69.79,68.695,69.27,2125477,68.0368873359353,68.8058885259372,67.7263291630499,68.2932210659359,2155877.10598465,0.0,1.0
2023-10-18,68.85,69.29,68.55,68.95,1932461,67.8791435020888,68.3129390451667,67.5833738136265,67.9777333982428,1960100.45185537,0.0,1.0
2023-10-19,68.27,69.69,68.12,69.69,1736109,67.307322104395,68.7072986297831,67.1594372601639,68.7072986297831,1760940.08384655,0.0,1.0
2023-10-20,67.17,68.86,66.98,68.44,5591350,66.2228332467001,67.8890024917042,66.0355124440073,67.474924927857,5671321.52290864,0.0,1.0
2023-10-23,66.78,68.61,66.73,67.55,1934126,65.8383326516992,67.6425277513189,65.7890377036221,66.5974748520856,1961789.26588698,0.0,1.0
2023-10-24,69.7,69.93,67.064,67.15,2594737,68.7171576193985,68.9439143805529,66.1183279567768,66.2031152674693,2631848.80116383,0.0,1.0
2023-10-25,69.02,70.33,68.91,70.0,2136751,68.0467463255507,69.3382739651692,67.9382974397812,69.0129273078607,2167312.35486896,0.0,1.0
2023-10-26,68.45,70.195,68.22,69.49,1875813,67.4847839174724,69.2051776053612,67.258027156318,68.5101188374749,1902642.23127721,0.0,1.0
2023-10-27,67.63,68.5,67.3,68.33,1081605,66.6763467690089,67.5340788655494,66.3510001117004,67.3664760420875,1097074.89529105,0.0,1.0
2023-10-30,68.87,69.12,67.65,68.09,1197703,67.8988614813196,68.1453362217048,66.6960647482397,67.1298602913177,1214833.41267355,0.0,1.0
2023-10-31,69.42,69.82,68.64,68.92,2585114,68.5692727751673,68.9643708608785,67.7988315080306,68.0754001680284,2617187.0666972,0.13,1.0
2023-11-01,69.3,69.8594,68.42,69.7,1747320,68.450743349454,69.003288022321,67.5815275608895,68.8458414351652,1768998.70001143,0.0,1.0
2023-11-02,70.91,70.96,69.38,69.49,1093752,70.0410131444413,70.0904004051552,68.5297629665962,68.6384149401668,1107321.99375896,0.0,1.0
2023-11-03,70.53,71.25,70.015,71.25,2353088,69.6656699630157,70.3768465172958,69.1569811776627,70.3768465172958,2382282.35984965,0.0,1.0
2023-11-06,70.91,71.09,70.29,70.82,1169970,70.0410131444413,70.2188072830113,69.4286111115891,69.9521160751563,1184485.61743262,0.0,1.0
2023-11-07,71.14,71.19,70.19,70.83,1056617,70.2681945437252,70.3175818044391,69.3298365901613,69.9619935272991,1069726.26617333,0.0,1.0
2023-11-08,71.61,71.82,70.75,71.32,1041610,70.7324347944358,70.9398612894341,69.8829739101569,70.4459886822952,1054533.07689427,0.0,1.0
2023-11-09,71.83,72.24,71.67,71.97,766510,70.9497387415769,71.3547142794309,70.7916995072925,71.0880230715758,776019.958305153,0.0,1.0
2023-11-10,72.85,72.89,71.96,72.05,914004,71.9572388601403,71.9967486687114,71.078145619433,71.1670426887181,925343.891104804,0.0,1.0
2023-11-13,73.52,73.59,72.83,72.94,1194662,72.6190281537065,72.6881703187059,71.9374839558548,72.0461359294253,1209483.96684812,0.0,1.0
2023-11-14,73.2,73.99,73.09,73.71,1412393,72.3029496851376,73.0832684044171,72.194297711567,72.8066997444193,1429916.31807868,0.0,1.0
2023-11-15,72.31,73.46,72.25,72.95,1369791,71.4238564444303,72.5597634408498,71.3645917315736,72.0560133815681,1386785.76236027,0.0,1.0
2023-11-16,73.2,73.66,72.6,72.6,950806,72.3029496851376,72.7573124837054,71.7103025565709,71.7103025565709,962602.48721646,0.0,1.0
2023-11-17,73.01,73.58,72.7,73.21,819254,72.1152780944248,72.6782928665632,71.8090770779987,72.3128271372804,829418.344080742,0.0,1.0
2023-11-20,73.44,73.62,72.7,72.84,1089228,72.5400085365642,72.7178026751343,71.8090770779987,71.9473614079975,1102741.86526569,0.0,1.0
2023-11-21,74.11,74.46,73.66,73.66,953711,73.2017978301304,73.5475086551276,72.7573124837054,72.7573124837054,965543.529053979,0.0,1.0
2023-11-22,74.54,74.71,74.04,74.3,624237,73.6265282722699,73.7944449586971,73.132655665131,73.3894694208432,631981.801558406,0.0,1.0
2023-11-24,74.53,74.929,74.27,74.61,295796,73.6166508201271,74.010761160624,73.3598370644148,73.6956704372693,299465.890316931,0.0,1.0
2023-11-27,74.97,75.14,74.44,74.5,851091,74.0512587144093,74.2191754008366,73.5277537508421,73.5870184636988,861650.340287656,0.0,1.0
2023-11-28,73.42,75.11,73.39,74.89,850734,72.5202536322787,74.1895430444082,72.4906212758504,73.9722390972671,861288.911049791,0.0,1.0
2023-11-29,72.97,73.92,72.64,73.61,908198,72.0757682858537,73.0141262394176,71.749812365142,72.7079252229915,919465.85705708,0.0,1.0
2023-11-30,74.74,74.83,72.92,73.09,1385371,73.8240773151254,73.9129743844104,72.0263810251398,72.194297711567,1402559.0607522,0.0,1.0
2023-12-01,74.14,74.745,73.83,74.52,986915,73.2314301865587,73.8290160411968,72.9252291701326,73.6067733679843,999159.485395794,0.0,1.0
2023-12-04,74.5,75.09,74.0,74.15,1123195,73.5870184636988,74.1697881401227,73.0931458565598,73.2413076387015,1137130.28801784,0.0,1.0
2023-12-05,74.05,74.63,73.85,74.3,787886,73.1425331172737,73.7154253415549,72.9449840744182,73.3894694208432,797661.166676513,0.0,1.0
2023-12-06,73.92,74.48,73.27,74.09,840964,73.0141262394176,73.5672635594132,72.372091850137,73.1820429258449,851397.696332904,0.0,1.0
2023-12-07,73.78,74.29,73.48,74.08,759863,72.8758419094187,73.3795919687004,72.5795183451354,73.1721654737021,769290.490114452,0.0,1.0
2023-12-08,74.15,74.3,73.6,74.0,821369,73.2413076387015,73.3894694208432,72.6980477708487,73.0931458565598,831559.584523548,0.0,1.0
2023-12-11,74.99,75.36,74.2,74.44,1258983,74.0710136186949,74.4364793479777,73.2906948994154,73.5277537508421,1274602.98648014,0.0,1.0
2023-12-12,75.75,75.77,74.62,74.95,1176169,74.821699981546,74.8414548858316,73.7055478894121,74.0315038101238,1190761.52736404,0.0,1.0
2023-12-13,75.77,76.25,75.56,75.96,972150,74.8414548858316,75.315572588685,74.6340283908333,75.0291264765444,984211.2985693,0.0,1.0
2023-12-14,71.96,75.31,71.195,75.31,2904567,71.078145619433,74.3870920872638,70.3225205305105,74.3870920872638,2940603.46536187,0.0,1.0
2023-12-15,69.47,70.51,69.13,70.12,3319631,68.6186600358812,69.6459150587302,68.2828266630268,69.2606944251618,3360817.09333015,0.0,1.0
2023-12-18,71.03,71.39,69.8,70.07,1906627,70.1595425701547,70.5151308472947,68.9446159565929,69.2113071644479,1930282.1946791,0.0,1.0
2023-12-19,70.93,71.75,70.68,71.05,1627048,70.0607680487269,70.8707191244347,69.8138317451574,70.1792974744402,1647234.50590401,0.0,1.0
2023-12-20,69.67,71.27,69.64,70.73,1168726,68.8162090787368,70.3966014215814,68.7865767223085,69.8632190058713,1183226.18333766,0.0,1.0
2023-12-21,70.41,70.545,69.19,69.44,1234974,69.5471405373024,69.6804861412299,68.3420913758834,68.5890276794529,1250296.11092869,0.0,1.0
2023-12-22,70.48,70.91,69.91,70.62,824106,69.6162827023019,70.0410131444413,69.0532679301635,69.7545670323008,834330.542013836,0.0,1.0
2023-12-26,70.36,70.4,69.89,70.2,876588,69.4977532765885,69.5372630851596,69.0335130258779,69.3397140423041,887463.677200294,0.0,1.0
2023-12-27,70.6,70.73,69.83,70.16,850502,69.7348121280152,69.8632190058713,68.9742483130213,69.3002042337329,861054.032665521,0.0,1.0
2023-12-28,70.92,71.22,70.68,70.92,712628,70.0508905965841,70.3472141608675,69.8138317451574,70.0508905965841,721469.453558446,0.0,1.0
2023-12-29,71.11,71.195,70.51,70.89,1043136,70.2385621872969,70.3225205305105,69.6459150587302,70.0212582401558,1056078.00971495,0.0,1.0
2024-01-02,70.75,71.53,70.58,71.02,1231477,69.8829739101569,70.6534151772936,69.7150572237296,70.1496651180119,1246755.72424855,0.0,1.0
2024-01-03,69.45,70.94,69.245,70.66,2041656,68.5989051315957,70.0706455008697,68.3964173626687,69.7940768408719,2066986.47635838,0.0,1.0
2024-01-04,70.48,70.67,69.72,69.74,1401721,69.6162827023019,69.8039542930147,68.8655963394507,68.8853512437363,1419111.91240226,0.0,1.0
2024-01-05,69.6,70.66,69.24,70.56,1577397,68.7470669137374,69.7940768408719,68.3914786365973,69.6953023194441,1596967.49444974,0.0,1.0
2024-01-08,72.19,72.22,70.89,71.09,1493947,71.305327018717,71.3349593751453,70.0212582401558,70.2188072830113,1512482.14459056,0.0,1.0
2024-01-09,71.87,71.91,70.99,71.79,1200644,70.989248550148,71.0287583587192,70.1200327615835,70.9102289330058,1215540.1844977,0.0,1.0
2024-01-10,72.94,73.0,71.7,71.75,1026823,72.0461359294253,72.105400642282,70.8213318637208,70.8707191244347,1039562.61711755,0.0,1.0
2024-01-11,72.85,73.255,72.19,72.84,1050627,71.9572388601403,72.3572756719228,71.305327018717,71.9473614079975,1063661.94926911,0.0,1.0
2024-01-12,74.48,74.93,73.205,73.45,2389760,73.5672635594132,74.0117489058382,72.307888411209,72.549885988707,2419409.34307357,0.0,1.0
2024-01-16,74.55,75.04,74.32,74.59,2453754,73.6364057244127,74.1204008794088,73.4092243251287,73.6759155329838,2484197.30567259,0.0,1.0
2024-01-17,74.47,75.4,74.235,74.57,1749785,73.5573861072704,74.4759891565488,73.3252659819151,73.6561606286982,1771494.2828443,0.0,1.0
2024-01-18,74.15,74.309,73.2301,73.5,2450561,73.2413076387015,73.3983591277717,72.3326808160873,72.5992732494209,2480964.6906684,0.0,1.0
2024-01-19,74.83,75.255,74.43,74.73,1996658,73.9129743844104,74.3327661004785,73.5178762986993,73.8141998629827,2021430.19387829,0.0,1.0
2024-01-22,75.29,75.45,74.69,75.0,2035395,74.3673371829783,74.5253764172627,73.7746900544116,74.0808910708377,2060647.79720358,0.0,1.0
2024-01-23,78.91,79.99,78.09,79.5,2822520,77.942974858664,79.0097396900841,77.1330237829562,78.5257445350879,2857538.52228341,0.0,1.0
2024-01-24,77.6,79.5,77.325,79.46,1737810,76.64902862796,78.5257445350879,76.3773986940336,78.4862347265168,1759370.71107002,0.0,1.0
2024-01-25,77.19,77.8,76.05,77.59,1834563,76.2440530901061,76.8465776708156,75.1180235458294,76.6391511758173,1857324.10897206,0.0,1.0
2024-01-26,76.88,77.19,76.14,77.07,1197364,75.93785207368,76.2440530901061,75.2069206151144,76.1255236643928,1212219.4900994,0.0,1.0
2024-01-29,77.08,77.21,76.165,76.94,1613972,76.1354011165356,76.2638079943917,75.2316142454714,75.9971167865367,1633996.27421127,0.0,1.0
2024-01-30,78.3,78.33,77.16,77.2,1369222,77.3404502779545,77.3700826343829,76.2144207336778,76.2539305422489,1386209.70287472,0.0,1.0
2024-01-31,77.56,78.77,77.4799,78.54,1667088,76.6095188193889,77.8046905286651,76.5304004277253,77.5775091293812,1687771.27532716,0.0,1.0
2024-02-01,77.79,77.88,75.79,77.11,1345994,76.965107096529,77.0541527275701,74.9863152956155,76.2923178842184,1360420.02941255,0.13,1.0
2024-02-02,77.69,78.41,77.65,77.86,1090459,76.8661675064833,77.5785325548121,76.826591670465,77.0343648095609,1102146.26874502,0.0,1.0
2024-02-05,77.59,77.845,77.12,77.6,1041864,76.7672279164376,77.0195238710541,76.302211843223,76.7771218754422,1053030.43960365,0.0,1.0
2024-02-06,78.41,78.64,77.47,77.49,1378795,77.5785325548121,77.8060936119172,76.6485004083828,76.6682883263919,1393572.58238438,0.0,1.0
2024-02-07,78.93,79.415,78.4,78.66,1007147,78.0930184230496,78.5728754347711,77.5686385958076,77.8258815299263,1017941.35141967,0.0,1.0
2024-02-08,79.95,80.17,78.7,78.89,1506918,79.1022022415155,79.319869339616,77.8654573659446,78.0534425870314,1523068.77287885,0.0,1.0
2024-02-09,81.0,81.01,79.7511,79.84,1243311,80.1410679369951,80.1509618959996,78.9054113969146,78.9933686924653,1256636.49852001,0.0,1.0
2024-02-12,80.94,81.12,80.4701,81.0,1359050,80.0817041829677,80.2597954450499,79.616787049343,80.1410679369951,1373615.96037807,0.0,1.0
2024-02-13,80.95,81.52,80.39,81.04,1143041,80.0915981419722,80.6555538052326,79.5375364377165,80.1806437730133,1155291.82956221,0.0,1.0
2024-02-14,82.2,82.28,80.95,81.05,1190366,81.3283430175431,81.4074946895797,80.0915981419722,80.1905377320179,1203124.04715898,0.0,1.0
2024-02-15,82.73,82.9,82.03,82.4,1462487,81.8527228447852,82.0209201478629,81.1601457144655,81.5262221976345,1478161.57245535,0.0,1.0
2024-02-16,82.69,83.31,82.35,82.96,2442052,81.8131470087669,82.4265724670501,81.4767524026116,82.0802839018902,2468225.30684905,0.0,1.0
2024-02-20,82.7,83.17,81.89,82.37,1515943,81.8230409677715,82.2880570409862,81.0216302884016,81.4965403206208,1532190.50058748,0.0,1.0
2024-02-21,82.84,83.04,82.17,82.98,964129,81.9615563938355,82.1594355739268,81.2986611405294,82.1000718198994,974462.295179244,0.0,1.0
2024-02-22,84.12,84.23,83.05,83.5,888609,83.2279831464201,83.3368166954703,82.1693295329314,82.6145576881369,898132.89057474,0.0,1.0
2024-02-23,84.24,84.6,83.91,84.6,860124,83.3467106544749,83.7028931786393,83.0202100073241,83.7028931786393,869342.595419028,0.0,1.0
2024-02-26,84.05,84.725,84.02,84.28,808417,83.1587254333881,83.8265676661964,83.1290435563744,83.3862864904931,817081.412634533,0.0,1.0
2024-02-27,84.11,84.22,83.14,83.57,944247,83.2180891874155,83.3269227364657,82.2583751639725,82.6838154011689,954367.204840967,0.0,1.0
2024-02-28,84.78,84.87,84.18,84.36,815282,83.8809844407215,83.9700300717626,83.2873469004475,83.4654381625297,824019.989999601,0.0,1.0
2024-02-29,84.21,84.84,83.78,84.84,1674240,83.3170287774612,83.9403481947489,82.8915885402648,83.9403481947489,1692184.08852021,0.0,1.0
2024-03-01,83.74,84.01,83.15,83.98,883561,82.8520127042465,83.1191495973698,82.268269122977,83.0894677203561,893030.787364418,0.0,1.0
2024-03-04,83.95,84.14,83.2,83.3,750747,83.0597858433424,83.2477710644292,82.3177389179999,82.4166785080455,758793.319896956,0.0,1.0
2024-03-05,84.1,84.21,83.255,83.5,978934,83.2081952284109,83.3170287774612,82.372155692525,82.6145576881369,989425.971492403,0.0,1.0
2024-03-06,85.11,85.21,84.06,84.17,1056813,84.2074850878722,84.3064246779179,83.1686193923927,83.2774529414429,1068139.65927305,0.0,1.0
2024-03-07,85.85,86.53,85.09,85.36,1369655,84.9396380542102,85.6124272665208,84.1876971698631,84.4548340629864,1384334.62213431,0.0,1.0
2024-03-08,85.19,86.03,84.83,85.79,1150095,84.2866367599088,85.1177293162924,83.9304542357443,84.8802743001828,1162421.43258233,0.0,1.0
2024-03-11,84.88,85.59,84.68,85.51,1065773,83.9799240307672,84.6823951200915,83.7820448506758,84.6032434480549,1077195.69032782,0.0,1.0
2024-03-12,85.9,86.22,84.8,84.85,925720,84.989107849233,85.3057145373792,83.9007723587306,83.9502421537535,935641.637056173,0.0,1.0
2024-03-13,85.51,85.773,84.85,85.0,1102353,84.6032434480549,84.863454569875,83.9502421537535,84.098651538822,1114167.74568313,0.0,1.0
2024-03-14,84.99,85.83,84.51,85.5,1163333,84.0887575798174,84.9198501362011,83.6138475475982,84.5933494890503,1175801.31417866,0.0,1.0
2024-03-15,84.94,85.15,83.19,83.59,1872313,84.0392877847946,84.2470609238905,82.3078449589953,82.703603319178,1892379.98574251,0.0,1.0
2024-03-18,85.01,85.4899,84.91,84.91,849480,84.1085454978266,84.5833565904557,84.0096059077809,84.0096059077809,858584.51567048,0.0,1.0
2024-03-19,85.48,85.64,84.841,85.27,801641,84.5735615710412,84.7318649151143,83.9413375906494,84.3657884319453,810232.789149362,0.0,1.0
2024-03-20,86.7,87.0,85.54,85.9,1005824,85.7806245695984,86.0774433397354,84.6329253250686,84.989107849233,1016604.17183423,0.0,1.0
2024-03-21,86.04,86.95,85.945,86.57,1174624,85.127623275297,86.0279735447126,85.0336306647536,85.652003102539,1187213.32831252,0.0,1.0
2024-03-22,86.0,86.66,85.93,86.52,909792,85.0880474392787,85.7410487335801,85.0187897262468,85.6025333075162,919542.924707913,0.0,1.0
2024-03-25,85.9,86.19,85.73,85.92,580200,84.989107849233,85.2760326603655,84.8209105461554,85.0088957672422,586418.439506537,0.0,1.0
2024-03-26,86.42,86.54,85.5824,85.7,1032432,85.5035937174705,85.6223212255254,84.674875711248,84.7912286691417,1043497.3497701,0.0,1.0
2024-03-27,87.26,87.42,86.5,86.94,1113506,86.3346862738542,86.4929896179273,85.5827453895071,86.018079585708,1125440.28076726,0.0,1.0
2024-03-28,87.54,87.99,87.19,87.52,1072320,86.6117171259821,87.0569452811876,86.2654285608222,86.5919292079729,1083812.85944786,0.0,1.0
2024-04-01,86.32,87.31,86.3,87.31,951990,85.4046541274249,86.384156068877,85.3848662094157,86.384156068877,962193.192391981,0.0,1.0
2024-04-02,85.51,86.98,85.34,86.44,1211737,84.6032434480549,86.0576554217263,84.4350461449773,85.5233816354797,1224724.09622946,0.0,1.0
2024-04-03,85.49,86.1,85.35,85.35,1255796,84.5834555300458,85.1869870293244,84.4449401039818,84.4449401039818,1269255.30964935,0.0,1.0
2024-04-04,83.94,86.0715,83.77,85.91,1456046,83.0498918843378,85.1587892461614,82.8816945812602,84.9990018082376,1471651.53941699,0.0,1.0
2024-04-05,85.15,85.5721,83.97,84.14,1216031,84.2470609238905,84.6646849334733,83.0795737613516,83.2477710644292,1229064.11825504,0.0,1.0
2024-04-08,85.51,86.04,84.9225,85.31,1512596,84.6032434480549,85.127623275297,84.0219733565366,84.4053642679636,1528807.62827272,0.0,1.0
2024-04-09,84.56,85.7623,83.71,85.53,1190793,83.663317342621,84.8528680337401,82.8223308272328,84.6230313660641,1203555.62363893,0.0,1.0
2024-04-10,83.6,84.3,83.425,83.99,1228093,82.7134972781826,83.4060744085023,82.5403529956026,83.0993616793607,1241255.39577542,0.0,1.0
2024-04-11,82.65,83.3,82.28,83.04,1138698,81.7735711727487,82.4166785080455,81.4074946895797,82.1594355739268,1150902.28236679,0.0,1.0
2024-04-12,81.9,83.05,81.59,81.93,1327838,81.0315242474061,82.1693295329314,80.7248115182645,81.0612061244198,1342069.43791362,0.0,1.0
2024-04-15,81.03,83.1299,81.005,83.09,1661814,80.1707498140088,82.2483822653779,80.1460149164973,82.2089053689496,1679624.90973822,0.0,1.0
2024-04-16,80.92,81.7,80.9,81.43,1111098,80.0619162649585,80.8336450673148,80.0421283469494,80.5665081741915,1123006.47242129,0.0,1.0
2024-04-17,80.62,81.35,80.33,81.15,1016314,79.7650974948215,80.4873565021549,79.4781726836891,80.2894773220636,1027206.60104903,0.0,1.0
2024-04-18,81.13,81.86,80.89,81.48,1338806,80.2696894040544,80.9919484113879,80.0322343879448,80.6159779692143,1353154.9902137,0.0,1.0
2024-04-19,82.17,82.19,81.15,81.33,1405884,81.2986611405294,81.3184490585386,80.2894773220636,80.4675685841458,1420951.91555879,0.0,1.0
2024-04-22,82.5,83.21,82.335,83.0,1546353,81.6251617876802,82.3276328770044,81.4619114641048,82.1198597379085,1562926.42741512,0.0,1.0
2024-04-23,82.93,83.5,81.49,82.61,1902841,82.0506020248766,82.6145576881369,80.6258719282189,81.7339953367304,1923235.17726484,0.0,1.0
2024-04-24,82.13,82.875,81.69,82.75,1520932,81.2590853045112,81.9961852503514,80.8237511083102,81.8725107627943,1537232.97145046,0.0,1.0
2024-04-25,82.28,82.65,81.5,82.17,1608786,81.4074946895797,81.7735711727487,80.6357658872234,81.2986611405294,1626028.5688038,0.0,1.0
2024-04-26,81.46,82.145,80.87,81.76,1710291,80.5961900512052,81.273926243018,80.0124464699357,80.8930088213422,1728621.47418489,0.0,1.0
2024-04-29,81.54,81.77,80.91,81.46,1167546,80.6753417232417,80.9029027803467,80.052022305954,80.5961900512052,1180059.46806635,0.0,1.0
2024-04-30,81.54,82.13,81.07,81.62,1918723,80.6753417232417,81.2590853045112,80.210325650027,80.7544933952782,1939287.39659652,0.0,1.0
2024-05-01,82.7,83.61,81.565,81.59,1332350,81.8230409677715,82.7233912371871,80.7000766207531,80.7248115182645,1346629.79640906,0.0,1.0
2024-05-02,82.85,83.21,82.28,82.83,1137918,81.97145035284,82.3276328770044,81.4074946895797,81.9516624348309,1150113.92252051,0.0,1.0
2024-05-03,83.5,83.64,81.79,83.48,1012970,82.7431791551963,82.8819102340193,81.048678121,82.7233604296501,1022235.25689475,0.13,1.0
2024-05-06,84.21,84.47,83.6,84.05,1056796,83.4467439120847,83.7043873441848,82.842272782927,83.2881941077155,1066462.11688929,0.0,1.0
2024-05-07,85.24,85.33,84.47,84.6,966977,84.4674082777117,84.5565925426694,83.7043873441848,83.8332090602348,975821.57616347,0.0,1.0
2024-05-08,84.81,85.82,84.76,85.65,949560,84.0413056784694,85.0421513185502,83.991758864604,84.8736921514079,958245.269392948,0.0,1.0
2024-05-09,85.61,85.73,84.53,84.61,851165,84.8340547003156,84.9529670535925,83.7638435208232,83.8431184230079,858950.287209706,0.0,1.0
2024-05-10,87.07,87.43,85.89,85.94,1100390,86.2808216651849,86.6375587250157,85.1115168579618,85.1610636718271,1110454.85486679,0.0,1.0
2024-05-13,87.47,87.77,87.02,87.02,1561062,86.677196176108,86.9744770593003,86.2312748513195,86.2312748513195,1575340.44897541,0.0,1.0
2024-05-14,88.45,88.51,87.07,87.41,1540002,87.6483137278696,87.707769904508,86.2808216651849,86.6177399994695,1554087.82104941,0.0,1.0
2024-05-15,88.7,88.97,88.15,88.4,1141272,87.8960477971965,88.1636005920696,87.3510328446772,87.5987669140042,1151710.78719684,0.0,1.0
2024-05-16,89.4,89.98,88.985,89.46,1149452,88.5897031913119,89.1644462321504,88.1784646362292,88.6491593679504,1159965.6065907,0.0,1.0
2024-05-17,89.83,89.87,89.25,89.85,1079952,89.0158057905543,89.0554432416466,88.4410627497158,89.0356245161004,1089829.91614164,0.0,1.0
2024-05-20,89.86,89.91,89.34,89.8,1034833,89.0455338788735,89.0950806927389,88.5302470146735,88.986077702235,1044298.22956076,0.0,1.0
2024-05-21,89.85,90.5,89.84,90.07,1495067,89.0356245161004,89.6797330963504,89.0257151533273,89.2536304971081,1508741.81744756,0.0,1.0
2024-05-22,91.16,91.7,89.9,90.53,1375553,90.3337510393735,90.8688566291197,89.0851713299658,89.7094611846697,1388134.66768743,0.0,1.0
2024-05-23,89.11,91.18,88.99,91.03,942704,88.3023316708927,90.3535697649197,88.1834193176157,90.2049293233235,951326.560130807,0.0,1.0
2024-05-24,89.36,89.51,89.04,89.18,791764,88.5500657402196,88.6987061818158,88.2329661314811,88.3716972103042,799005.968528201,0.0,1.0
2024-05-28,87.58,89.175,87.465,89.06,1568807,86.7861991666118,88.3667425289177,86.6722414947214,88.2527848570273,1583156.28958733,0.0,1.0
2024-05-29,86.32,87.19,86.27,87.11,1484022,85.5376194572041,86.3997340184618,85.4880726433387,86.3204591162772,1497595.7929726,0.0,1.0
2024-05-30,87.75,88.011,85.97,86.22,1159097,86.9546583337542,87.2132927021315,85.1907917601464,85.4385258294733,1169698.82579043,0.0,1.0
2024-05-31,89.51,89.65,87.88,88.3,1859392,88.6987061818158,88.8374372606389,87.0834800498042,87.4996732862734,1876399.16166129,0.0,1.0
2024-06-03,88.89,89.84,88.09,89.23,796627,88.084325689885,89.0257151533273,87.2915766680388,88.4212440241696,803913.448566384,0.0,1.0
2024-06-04,89.9,89.99,88.66,88.66,1286274,89.0851713299658,89.1743555949235,87.8564103461042,87.8564103461042,1298039.06613921,0.0,1.0
2024-06-05,90.0,90.15,88.85,90.0,864604,89.1842649576966,89.3329053992927,88.0446882387927,89.1842649576966,872512.208705316,0.0,1.0
2024-06-06,89.53,90.47,88.88,90.31,1081906,88.7185249073619,89.6500050080312,88.0744163271119,89.491455203662,1091801.78864721,0.0,1.0
2024-06-07,90.28,90.68,89.66,89.93,993363,89.4617271153427,89.8581016262658,88.8473466234119,89.114899418285,1002448.91901511,0.0,1.0
2024-06-10,89.64,90.42,89.18,90.03,841833,88.8275278978658,89.6004581941658,88.3716972103042,89.2139930460158,849532.930903654,0.0,1.0
2024-06-11,89.62,89.69,88.68,89.53,966028,88.8077091723196,88.8770747117312,87.8762290716504,88.7185249073619,974863.896016188,0.0,1.0
2024-06-12,90.47,90.69,89.1,89.82,803792,89.6500050080312,89.8680109890389,88.2924223081196,89.0058964277812,811143.984135701,0.0,1.0
2024-06-13,90.52,90.8,89.62,90.28,636816,89.6995518218966,89.9770139795427,88.8077091723196,89.4617271153427,642640.717251927,0.0,1.0
2024-06-14,90.08,90.5,89.735,90.1,648624,89.2635398598812,89.6797330963504,88.92166684421,89.2833585854273,654556.720601891,0.0,1.0
2024-06-17,92.0,92.115,89.72,89.83,1144167,91.166137512312,91.2800951842024,88.9068028000504,89.0158057905543,1154632.26667669,0.0,1.0
2024-06-18,92.41,93.05,91.87,92.15,966750,91.5724213860082,92.2066206034852,91.037315796262,91.3147779539082,975592.499879558,0.0,1.0
2024-06-20,92.89,93.03,92.14,92.41,898790,92.0480707991159,92.186801877939,91.3048685911351,91.5724213860082,907010.895233253,0.0,1.0
2024-06-21,93.02,93.11,92.07,92.89,1921661,92.1768925151659,92.2660767801236,91.2355030517236,92.0480707991159,1939237.71286377,0.0,1.0
2024-06-24,93.34,93.745,92.29,93.03,1119035,92.4939921239044,92.8953213162141,91.4535090327313,92.186801877939,1129270.39369301,0.0,1.0
2024-06-25,91.14,93.45,91.12,93.34,1074801,90.3139323138274,92.6029951144083,90.2941135882812,92.4939921239044,1084631.80187541,0.0,1.0
2024-06-26,90.58,90.76,89.14,90.43,1288803,89.7590079985351,89.9373765284505,88.3320597592119,89.6103675569389,1300591.19795425,0.0,1.0
2024-06-27,90.16,90.96,90.1,90.76,1316206,89.3428147620658,90.135563783912,89.2833585854273,89.9373765284505,1328244.84292369,0.0,1.0
2024-06-28,89.41,90.45,89.12,89.83,2024288,88.599612554085,89.6301862824851,88.3122410336658,89.0158057905543,2042803.40356472,0.0,1.0
2024-07-01,89.11,90.1,88.61,89.82,1099758,88.3023316708927,89.2833585854273,87.8068635322388,89.0058964277812,1109817.07419968,0.0,1.0
2024-07-02,89.65,89.68,88.31,88.55,842251,88.8374372606389,88.8671653489581,87.5095826490465,87.7474073556003,849954.754192973,0.0,1.0
2024-07-03,90.04,90.31,88.94,89.6,708394,89.2239024087889,89.491455203662,88.1338725037504,88.7878904467735,714873.414388083,0.0,1.0
2024-07-05,90.52,90.61,89.25,90.13,823068,89.6995518218966,89.7887360868543,88.4410627497158,89.3130866737466,830596.294482407,0.0,1.0
2024-07-08,90.57,91.36,90.53,91.0,623254,89.749098635762,90.5319382948351,89.7094611846697,90.1752012350043,628954.670721421,0.0,1.0
2024-07-09,90.08,90.725,89.92,90.59,726475,89.2635398598812,89.9026937587447,89.1049900555119,89.7689173613081,733119.794517715,0.0,1.0
2024-07-10,90.93,91.07,90.04,90.32,958018,90.1058356955928,90.2445667744158,89.2239024087889,89.501364566435,966780.631548604,0.0,1.0
2024-07-11,91.97,92.2198,90.94,91.19,707996,91.1364094239928,91.3839453060643,90.1157450583658,90.3634791276928,714471.774031267,0.0,1.0
2024-07-12,93.74,94.12,92.11,92.38,1331924,92.8903666348275,93.2669224202045,91.2751405028159,91.542693297689,1344106.60957805,0.0,1.0
2024-07-15,93.23,94.28,93.05,93.94,886705,92.3849891334006,93.4254722245737,92.2066206034852,93.0885538902891,894815.358268118,0.0,1.0
2024-07-16,93.31,94.04,93.05,93.62,843504,92.4642640355852,93.1876475180198,92.2066206034852,92.7714542815506,851219.214914307,0.0,1.0
2024-07-17,93.54,94.13,93.05,93.31,1255326,92.692179379366,93.2768317829775,92.2066206034852,92.4642640355852,1266807.99638356,0.0,1.0
2024-07-18,93.23,94.03,92.95,93.17,1124172,92.3849891334006,93.1777381552468,92.1075269757544,92.3255329567621,1134454.37990649,0.0,1.0
2024-07-19,92.46,93.66,92.29,93.66,962467,91.6219681998736,92.8110917326429,91.4535090327313,92.8110917326429,971270.32488397,0.0,1.0
2024-07-22,93.16,93.71,92.38,92.8,1209099,92.315623593989,92.8606385465083,91.542693297689,91.9588865341582,1220158.17534199,0.0,1.0
2024-07-23,98.05,99.08,95.44,97.0,2871467,97.1613019900239,98.1819663556508,94.5749583062507,96.1208188988507,2897731.23232651,0.0,1.0
2024-07-24,97.56,98.36,96.77,98.05,1733658,96.6757432141431,97.4684922359893,95.89290355507,97.1613019900239,1749515.11989262,0.0,1.0
2024-07-25,97.43,98.74,97.21,97.93,1458085,96.5469214980931,97.8450480213662,96.3289155170854,97.0423896367469,1471421.55695566,0.0,1.0
2024-07-26,99.17,99.26,97.61,98.0,960217,98.2711506206085,98.3603348855662,96.7252900280085,97.1117551761585,968999.744977346,0.0,1.0
2024-07-29,98.66,99.92,98.24,99.44,1489008,97.7657731191816,99.0143528285893,97.3495798827123,98.5387034154816,1502627.39804568,0.0,1.0
2024-07-30,99.84,100.24,99.02,99.25,967857,98.9350779264047,99.3314524373278,98.1225101790124,98.3504255227932,976709.625193617,0.0,1.0
2024-07-31,99.43,100.3476,98.69,99.58,2294142,98.5287940527086,99.4380771807661,97.7955012075008,98.6774344943047,2315125.65695235,0.0,1.0
2024-08-01,100.8,100.86,99.66,100.04,1097034,99.8863767526202,99.9458329292586,98.7567093964893,99.1332651818663,1107068.15879273,0.0,1.0
2024-08-02,101.22,103.16,99.27,100.66,1420825,100.302569989089,102.224986367066,98.3702442483393,99.7476456737971,1433820.75370197,0.0,1.0
2024-08-05,98.38,100.565,97.85,100.53,1382291,97.4883109615354,99.6535067274528,96.9631147345623,99.6188239577471,1394934.2976478,0.0,1.0
2024-08-06,99.37,100.76,98.445,98.67,1515083,98.4693378760701,99.8467393015278,97.5527218195604,97.7756824819547,1528940.89629689,0.0,1.0
2024-08-07,98.79,101.2325,98.66,99.37,1504291,98.0234165512816,100.446963417629,97.8944253158158,98.5989159095136,1516055.17455367,0.13,1.0
2024-08-08,100.31,100.6,98.76,98.76,991610,99.5316217659587,99.8193714450747,97.9936493430972,97.9936493430972,999364.798193409,0.0,1.0
2024-08-09,100.32,100.76,99.775,100.31,604377,99.5415441686868,99.9781298887249,99.0007732200032,99.5316217659587,609103.476808158,0.0,1.0
2024-08-12,99.56,101.2547,99.365,100.43,919045,98.7874415613483,100.468991151686,98.5939547081496,99.6506905986963,926232.310036871,0.0,1.0
2024-08-13,99.94,100.22,99.1617,99.92,826118,99.1644928650175,99.4423201414054,98.3922322606865,99.1446480595612,832578.582662481,0.0,1.0
2024-08-14,101.3,101.37,100.01,100.12,1113688,100.513939636044,100.583396455141,99.2339496841145,99.343096114124,1122397.49838185,0.0,1.0
2024-08-15,101.19,101.8,100.47,101.66,1211783,100.404793206035,101.010059772451,99.6903802096089,100.871146134257,1221259.64164258,0.0,1.0
2024-08-16,101.87,101.935,100.89,101.39,1458427,101.079516591548,101.144012209281,100.107121124191,100.603241260598,1469832.49920314,0.0,1.0
2024-08-19,102.52,102.587,101.42,101.87,768976,101.724472768877,101.790952867156,100.633008468782,101.079516591548,774989.708711668,0.0,1.0
2024-08-20,102.89,103.18,102.34,102.91,1159099,102.091601669818,102.379351348934,101.545869519771,102.111446475275,1168163.631086,0.0,1.0
2024-08-21,103.46,103.825,102.61,103.82,643313,102.657178625322,103.019346324899,101.813774393431,103.014385123535,648343.9723482,0.0,1.0
2024-08-22,103.67,103.87,103.12,103.62,643142,102.865549082613,103.063997137176,102.319816932566,102.815937068973,648171.635057842,0.0,1.0
2024-08-23,102.0,103.75,101.8501,103.71,935077,101.208507827014,102.944928304438,101.059771010119,102.905238693526,942389.686873165,0.0,1.0
2024-08-26,102.23,102.6413,101.73,102.11,896654,101.436723089761,101.84483151397,100.940602953354,101.317654257024,903666.203204199,0.0,1.0
2024-08-27,103.0,103.1,102.195,102.39,591308,102.200748099828,102.299972127109,101.401994680213,101.595481533412,595932.271850978,0.0,1.0
2024-08-28,103.88,104.1528,102.68,103.28,686290,103.073919539904,103.344602686328,101.883231212528,102.478575376216,691657.07017089,0.0,1.0
2024-08-29,104.65,105.02,103.365,103.88,924836,103.837944549971,104.205073450912,102.562915799405,103.073919539904,932068.59803955,0.0,1.0
2024-08-30,105.13,105.45,104.3,104.86,1437928,104.314219880921,104.631736768222,103.490660454486,104.046315007262,1449173.18858892,0.0,1.0
2024-09-03,104.96,105.71,104.45,105.13,1174693,104.145539034543,104.889719239154,103.639496495408,104.314219880921,1183879.58258208,0.0,1.0
2024-09-04,105.82,106.02,104.985,105.14,738930,104.998865669163,105.197313723726,104.170345041363,104.32414228365,744708.736629377,0.0,1.0
2024-09-05,104.63,105.9,103.63,105.9,994759,103.818099744515,105.078244890988,102.825859471701,105.078244890988,1002538.42466905,0.0,1.0
2024-09-06,103.94,105.21,103.75,104.63,1035733,103.133453956273,104.393599102747,102.944928304438,103.818099744515,1043832.85820762,0.0,1.0
2024-09-09,103.72,105.1,103.34,104.63,1406469,102.915161096254,104.284452672737,102.538109792585,103.818099744515,1417468.16626525,0.0,1.0
2024-09-10,103.13,104.9,103.07,103.92,1439828,102.329739335294,104.086004618174,102.270204918925,103.113609150817,1451088.04737066,0.0,1.0
2024-09-11,100.7,102.78,99.4,102.78,1741497,99.9185954723561,101.982455239809,98.628683117698,101.982455239809,1755116.22307099,0.0,1.0
2024-09-12,102.17,102.36,100.0,100.6,1194539,101.377188673392,101.565714325227,99.2240272813864,99.8193714450747,1203880.78646763,0.0,1.0
2024-09-13,103.13,103.27,101.39,102.03,1578078,102.329739335294,102.468652973488,100.603241260598,101.238275035198,1590419.21925299,0.0,1.0
2024-09-16,104.11,104.68,103.57,103.82,1600000,103.302134802651,103.867711758155,102.766325055332,103.014385123535,1612512.6583127,0.0,1.0
2024-09-17,103.2,104.13,102.87,104.06,1007755,102.399196154391,103.321979608108,102.071756864362,103.252522789011,1015636.05873619,0.0,1.0
2024-09-18,102.51,103.855,102.19,103.33,2614112,101.714550366149,103.049113533084,101.397033478849,102.528187389857,2634555.43140446,0.0,1.0
2024-09-19,101.45,102.67,101.17,102.67,3374370,100.662775676966,101.873308809799,100.384948400579,101.873308809799,3400758.96176915,0.0,1.0
2024-09-20,101.01,101.45,99.69,101.3,3805157,100.226189956928,100.662775676966,98.9164327968141,100.513939636044,3834914.8933545,0.0,1.0
2024-09-23,102.21,102.24,100.8,101.27,2341631,101.416878284305,101.446645492489,100.017819499637,100.48417242786,2359943.51787339,0.0,1.0
2024-09-24,103.36,103.38,101.0152,101.86,3376551,102.557954598041,102.577799403497,100.231349606347,101.06959418882,3402957.0180865,0.0,1.0
2024-09-25,103.35,104.577,102.895,104.0,1523810,102.548032195313,103.765511010055,102.096562871182,103.192988372642,1535726.82116467,0.0,1.0
2024-09-26,103.01,103.725,102.52,103.12,1704386,102.210670502556,102.920122297618,101.724472768877,102.319816932566,1717714.99978184,0.0,1.0
2024-09-27,102.65,103.18,102.4,102.68,1460894,101.853464004343,102.379351348934,101.60540393614,101.883231212528,1472318.79215817,0.0,1.0
2024-09-30,103.6,103.68,102.18,102.99,1872525,102.796092263516,102.875471485341,101.387111076121,102.1908256971,1887168.91594187,0.0,1.0
2024-10-01,105.01,105.67,103.53,104.0,1876010,104.195151048184,104.850029628241,102.726635444419,103.192988372642,1890681.17007575,0.0,1.0
2024-10-02,105.04,105.28,104.54,104.99,1563379,104.224918256368,104.463055921844,103.728798119961,104.175306242728,1575605.26702516,0.0,1.0
2024-10-03,104.63,105.395,104.26,105.0,1431505,103.818099744515,104.577163553217,103.450970843573,104.185228645456,1442699.95808619,0.0,1.0
2024-10-04,105.65,105.76,104.47,104.89,1080895,104.830184822785,104.939331252794,103.659341300864,104.076082215446,1089348.04362931,0.0,1.0
2024-10-07,102.13,105.6,101.55,105.24,1857288,101.33749906248,104.780572809144,100.761999704248,104.423366310931,1871812.75633267,0.0,1.0
2024-10-08,105.25,105.928,103.38,103.38,1538308,104.433288713659,105.106027618627,102.577799403497,102.577799403497,1550338.20148981,0.0,1.0
2024-10-09,105.86,106.37,104.82,105.22,1170949,105.038555280076,105.544597819211,104.006625396349,104.403521505475,1180106.30296162,0.0,1.0
2024-10-10,103.67,106.67,102.84,106.48,1175171,102.865549082613,105.842269901055,102.041989656178,105.65374424922,1184361.32073875,0.0,1.0
2024-10-11,104.75,105.1,104.05,104.25,739020,103.937168577252,104.284452672737,103.242600386283,103.441048440845,744799.440466408,0.0,1.0
2024-10-14,105.94,106.25,104.92,105.23,1077756,105.117934501901,105.425528986473,104.105849423631,104.413443908203,1086184.49535778,0.0,1.0
2024-10-15,105.86,107.67,105.685,106.62,1271004,105.038555280076,106.834510173869,104.864913232333,105.792657887414,1280943.77422879,0.0,1.0
2024-10-16,106.33,106.58,105.395,105.58,1184180,105.504908208298,105.752968276502,104.577163553217,104.760728003688,1193440.77482546,0.0,1.0
2024-10-17,106.93,107.67,106.495,107.3,1378308,106.100252371986,106.834510173869,105.668627853312,106.467381272928,1389086.93565854,0.0,1.0
2024-10-18,106.39,107.38,105.45,107.38,4537563,105.564442624667,106.546760494753,104.631736768222,106.546760494753,4573048.60961959,0.0,1.0
2024-10-21,106.05,106.49,105.39,106.35,1551806,105.22708093191,105.663666651948,104.572202351853,105.524753013754,1563941.7614035,0.0,1.0
2024-10-22,105.45,105.84,104.12,105.37,1769538,104.631736768222,105.018710474619,103.312057205379,104.552357546397,1783376.51522833,0.0,1.0
2024-10-23,106.02,106.31,104.96,105.13,1197980,105.197313723726,105.485063402842,104.145539034543,104.314219880921,1207348.6965034,0.0,1.0
2024-10-24,105.28,106.55,105.25,106.21,1110012,104.463055921844,105.723201068317,104.433288713659,105.38583937556,1118692.75054937,0.0,1.0
2024-10-25,103.98,105.675,103.89,105.46,1157159,103.173143567186,104.854990829605,103.083841942632,104.64165917095,1166208.45948778,0.0,1.0
2024-10-28,103.35,105.22,103.0,104.95,1909520,102.548032195313,104.403521505475,102.200748099828,104.135616631815,1924453.23206329,0.0,1.0
2024-10-29,105.04,106.91,103.36,103.69,2454491,104.224918256368,106.08040756653,102.557954598041,102.88539388807,2473686.12950913,0.0,1.0
2024-10-30,105.83,106.13,105.05,105.33,1611857,105.008788071891,105.306460153735,104.234840659096,104.512667935484,1624462.38493121,0.0,1.0
2024-10-31,104.64,106.095,104.62,105.26,1218913,103.828022147243,105.271731744187,103.808177341786,104.443211116387,1228445.40117619,0.0,1.0
2024-11-01,104.17,105.45,104.125,105.0,923729,103.36166921902,104.631736768222,103.317018406744,104.185228645456,930952.940844083,0.0,1.0
2024-11-04,105.45,105.48,104.1001,104.57,797276,104.631736768222,104.661503976406,103.29231162395,103.758565328146,803511.026355571,0.0,1.0
2024-11-05,107.6,107.61,105.18,105.28,1030575,106.765053354772,106.7749757575,104.363831894562,104.463055921844,1038634.52052538,0.0,1.0
2024-11-06,110.81,114.08,107.53,114.08,1725330,110.098980671426,113.347998510931,106.84002699755,113.347998510931,1736472.18288569,0.15,1.0
2024-11-07,110.35,111.055,109.67,110.92,1265982,109.641932290334,110.34240861353,108.966295553067,110.208274849514,1274157.71303691,0.0,1.0
2024-11-08,112.43,113.26,111.04,111.51,1210905,111.708585839622,112.533260092462,110.327504861973,110.794489077437,1218725.02571518,0.0,1.0
2024-11-11,111.85,113.47,111.675,112.95,1132236,111.13230744607,112.741912614265,110.958430344568,112.225249226943,1139547.98123359,0.0,1.0
2024-11-12,112.42,112.97,111.815,111.94,749256,111.69865000525,112.245120895687,111.09753202577,111.221729955414,754094.696006093,0.0,1.0
2024-11-13,111.91,112.975,111.81,112.45,1254926,111.1919224523,112.250088812872,111.092564108584,111.728457508365,1263030.31337772,0.0,1.0
2024-11-14,109.53,111.955,109.45,111.48,1210668,108.827193871865,111.236633706972,108.747707196892,110.764681574322,1218486.49516894,0.0,1.0
2024-11-15,110.05,110.28,108.3352,109.12,1501946,109.343857259187,109.572381449733,107.640060381149,108.41982466263,1511645.56878766,0.0,1.0
2024-11-18,109.78,110.28,109.06,109.06,1231628,109.075589731154,109.572381449733,108.360209656401,108.360209656401,1239581.85487016,0.0,1.0
2024-11-19,109.35,109.75,108.18,108.93,827313,108.648348853176,109.045782228039,107.485856231702,108.23104380957,832655.788191074,0.0,1.0
2024-11-20,109.61,109.95,108.47,109.47,1031187,108.906680546837,109.244498915471,107.773995428478,108.767578865635,1037846.40668935,0.0,1.0
2024-11-21,110.75,111.38,109.475,109.89,1085012,110.039365665197,110.665323230606,108.772546782821,109.184883909241,1092019.00859381,0.0,1.0
2024-11-22,112.05,112.4162,110.76,110.76,998339,111.331024133502,111.694874388189,110.049301499568,110.049301499568,1004786.27427211,0.0,1.0
2024-11-25,111.74,112.97,111.3101,111.59,1844508,111.023013267983,112.245120895687,110.595871748349,110.873975752409,1856419.83453026,0.0,1.0
2024-11-26,113.42,113.96,111.71,112.08,1371888,112.692233442407,113.228768498473,110.993205764868,111.360831636616,1380747.65409208,0.0,1.0
2024-11-27,113.2,114.15,112.93,113.74,777566,112.473645086233,113.417549351532,112.2053775582,113.010180142298,782587.522014736,0.0,1.0
2024-11-29,113.1,113.75,112.51,113.23,803944,112.374286742517,113.020115976669,111.788072514594,112.503452589348,809135.871165427,0.0,1.0
2024-12-02,111.63,113.22,110.85,113.22,991076,110.913719089895,112.493516754976,110.138724008913,112.493516754976,997476.36981077,0.0,1.0
2024-12-03,111.38,112.25,110.695,112.0,990512,110.665323230606,111.529740820933,109.984718576153,111.281344961644,996908.727498196,0.0,1.0
2024-12-04,111.14,111.8,110.78,111.17,782259,110.426863205688,111.082628274212,110.069173168312,110.456670708803,787310.829413488,0.0,1.0
2024-12-05,110.55,111.66,110.37,111.5,1254443,109.840648977765,110.94352659301,109.661803959077,110.784553243065,1262544.19416324,0.0,1.0
2024-12-06,109.18,110.69,108.55,110.24,1242790,108.47943966886,109.979750658967,107.85348210345,109.532638112247,1250815.93907744,0.0,1.0
2024-12-09,105.68,108.735,104.99,108.23,2024676,105.001897638808,108.037295039324,104.316325067169,107.53553540356,2037751.35965656,0.0,1.0
2024-12-10,102.93,105.22,102.13,104.91,1744036,102.269543186625,104.544849257716,101.474676436899,104.236838392197,1755298.98625261,0.0,1.0
2024-12-11,104.11,104.194,103.23,103.53,1449515,103.441971642471,103.525432651192,102.567618217772,102.865693248919,1458875.96933661,0.0,1.0
2024-12-12,103.66,105.05,103.46,104.7,952643,102.99485909575,104.375940073399,102.796142408318,104.028185870394,958795.169457879,0.0,1.0
2024-12-13,104.19,104.33,103.41,103.83,1208228,103.521458317443,103.660559998645,102.746463236461,103.163768280067,1216030.73764648,0.0,1.0
2024-12-16,104.39,105.03,103.99,104.29,1357163,103.720175004875,104.356068404656,103.322741630012,103.620816661159,1365927.56002717,0.0,1.0
2024-12-17,103.18,103.87,102.42,103.65,1464647,102.517939045914,103.203511617553,101.762815633675,102.984923261378,1474105.69180793,0.0,1.0
2024-12-18,100.93,103.78,100.86,103.25,1456017,100.28237631231,103.114089108209,100.212825471709,102.587489886515,1465419.95925919,0.0,1.0
2024-12-19,102.3,102.8841,101.24,101.39,1762759,101.643585621216,102.223937706859,100.590387177829,100.739424693402,1774142.89940555,0.0,1.0
2024-12-20,102.93,103.86,101.91,102.3,2725982,102.269543186625,103.193575783181,101.256088080724,101.643585621216,2743586.39451413,0.0,1.0
2024-12-23,102.8,102.94,101.63,102.38,773008,102.140377339794,102.279479020997,100.97788471832,101.723072296188,778000.086446129,0.0,1.0
2024-12-24,103.85,103.94,102.19,102.53,338327,103.18363994881,103.273062458154,101.534291443128,101.872109811762,340511.916108317,0.0,1.0
2024-12-26,103.74,103.88,102.96,102.96,587963,103.074345770723,103.213447451925,102.29935068974,102.29935068974,591760.065648895,0.0,1.0
2024-12-27,102.89,103.89,102.38,103.2,676558,102.229799849139,103.223383286296,101.723072296188,102.537810714657,680927.212248536,0.0,1.0
2024-12-30,101.99,102.42,101.04,102.0,1080626,101.335574755697,101.762815633675,100.391670490397,101.345510590068,1087604.68380137,0.0,1.0
2024-12-31,102.02,102.5566,101.55,102.15,716016,101.365382258812,101.89853913119,100.898398043348,101.494548105642,720640.032052458,0.0,1.0
2025-01-02,100.54,102.89,100.18,102.89,1502202,99.8948787718184,102.229799849139,99.5371887344417,102.229799849139,1511903.22203592,0.0,1.0
2025-01-03,101.59,101.87,100.4,101.12,1066623,100.938141380834,101.216344743238,99.7557770906164,100.47115716537,1073511.2524132,0.0,1.0
2025-01-06,100.92,101.9,100.59,101.63,1376760,100.272440477938,101.246152246353,99.9445579436763,100.97788471832,1385651.117473,0.0,1.0
2025-01-07,101.07,102.18,100.43,101.31,1543004,100.421477993512,101.524355608757,99.7855845937311,100.65993801843,1552968.7213932,0.0,1.0
2025-01-08,102.53,103.15,101.3,101.62,1387273,101.872109811762,102.4881315428,100.650002184058,100.967948883949,1396232.01043764,0.0,1.0
2025-01-10,101.95,102.52,101.13,101.15,1901992,101.295831418211,101.86217397739,100.481092999741,100.500964668485,1914275.06626042,0.0,1.0
2025-01-13,102.55,102.99,100.77,101.04,1425206,101.891981480505,102.329158192854,100.123402962365,100.391670490397,1434409.98179002,0.0,1.0
2025-01-14,103.63,103.67,102.055,102.94,1263448,102.965051592635,103.004794930122,101.400157679112,102.279479020997,1271607.34846235,0.0,1.0
2025-01-15,103.68,104.63,102.91,104.33,1082063,103.014730764493,103.958635029793,102.249671517882,103.660559998645,1089050.96394883,0.0,1.0
2025-01-16,105.95,106.01,103.74,104.1,1176426,105.270165166841,105.32978017307,103.074345770723,103.432035808099,1184023.3602983,0.0,1.0
2025-01-17,105.55,106.32,105.24,106.17,4131030,104.872731791978,105.637791038589,104.564720926459,105.488753523015,4157708.19591974,0.0,1.0
2025-01-21,105.69,106.74,105.62,106.0,1841209,105.01183347318,106.055096082195,104.942282632579,105.319844338699,1853099.52958492,0.0,1.0
2025-01-22,105.19,106.05,105.03,106.05,1262517,104.515041754601,105.369523510556,104.356068404656,105.369523510556,1270670.33606341,0.0,1.0
2025-01-23,105.23,105.68,103.56,104.9,1595462,104.554785092087,105.001897638808,102.895500752034,104.226902557825,1605765.49521029,0.0,1.0
2025-01-24,106.0,106.22,104.45,104.69,1480194,105.319844338699,105.538432694873,103.779790011104,104.018250036022,1489753.09434965,0.0,1.0
2025-01-27,107.84,108.15,105.7268,106.75,2277667,107.148037863068,107.456048728587,105.048397343667,106.065031916567,2292376.17579054,0.0,1.0
2025-01-28,105.02,109.06,104.23,109.06,2664748,104.346132570284,108.360209656401,103.56120165493,108.360209656401,2681956.94528018,0.0,1.0
2025-01-29,103.17,104.93,103.0,104.29,1632485,102.508003211543,104.25671006094,102.339094027226,103.620816661159,1643027.58978174,0.0,1.0
2025-01-30,105.46,105.6,103.32,104.29,1325743,104.783309282633,104.922410963836,102.657040727116,103.620816661159,1334304.64963539,0.0,1.0
2025-01-31,104.66,106.0275,104.51,105.09,1782557,103.988442532907,105.34716788322,103.839405017334,104.415683410885,1794068.75490959,0.0,1.0
2025-02-03,105.54,105.885,103.54,103.94,1497724,104.862795957606,105.205582243425,102.875629083291,103.273062458154,1507396.30310739,0.0,1.0
2025-02-04,105.91,106.53,104.9475,105.64,1506628,105.230421829354,105.846443560392,104.27409777109,104.962154301322,1516357.8051484,0.0,1.0
2025-02-05,106.79,106.965,105.65,106.52,1372361,106.253812769627,106.42793410341,105.119536652412,105.985168426076,1379286.32742573,0.15,1.0
2025-02-06,107.77,107.85,106.4,107.33,797681,107.228892238811,107.308490562826,105.865770940053,106.791101456728,801706.327232624,0.0,1.0
2025-02-07,108.58,108.64,107.43,107.76,1935055,108.034825269464,108.094524012475,106.890599361747,107.218942448309,1944819.84282328,0.0,1.0
2025-02-10,108.91,109.15,107.639,108.35,2077204,108.363168356026,108.601963328071,107.098549983237,107.805980087921,2087686.16746909,0.0,1.0
2025-02-11,108.75,109.05,107.95,108.9,1226152,108.203971707996,108.502465423053,107.407988467845,108.353218565524,1232339.51485485,0.0,1.0
2025-02-12,109.29,109.47,107.63,107.72,1037015,108.741260395098,108.920356624132,107.089595171785,107.179143286302,1042248.07527713,0.0,1.0
2025-02-13,110.93,111.02,109.25,109.8,1466332,110.373026037407,110.462574151924,108.70146123309,109.248699710694,1473731.53205813,0.0,1.0
2025-02-14,110.6,111.18,110.02,110.77,1454035,110.044682950845,110.621770799954,109.467595101735,110.213829389377,1461372.47786732,0.0,1.0
2025-02-18,111.47,111.96,110.41,110.71,1447819,110.910314724509,111.397854459101,109.855636931309,110.154130646365,1455125.11014754,0.0,1.0
2025-02-19,112.31,112.35,111.055,111.34,1187482,111.746097126667,111.785896288675,110.49739841868,110.780967447984,1193474.37493791,0.0,1.0
2025-02-20,111.65,112.095,110.47,111.82,1483122,111.089410953543,111.532176630876,109.91533567432,111.258557392075,1490606.25921627,0.0,1.0
2025-02-21,111.71,112.31,110.8,111.88,1714745,111.149109696554,111.746097126667,110.243678760882,111.318256135086,1723398.095342,0.0,1.0
2025-02-24,112.6,113.19,111.57,111.96,1577963,112.034641051222,112.621678690833,111.009812629528,111.397854459101,1585925.85411833,0.0,1.0
2025-02-25,114.77,114.895,112.82,113.2,1271390,114.193745590131,114.318117971404,112.253536442263,112.631628481335,1277805.79878458,0.0,1.0
2025-02-26,114.79,115.34,114.21,114.8,1547210,114.213645171134,114.760883648738,113.636557322025,114.223594961636,1555017.6656553,0.0,1.0
2025-02-27,116.5,117.15,114.71,115.0,1324874,115.915059346957,116.561795729579,114.134046847119,114.422590771674,1331559.69439662,0.0,1.0
2025-02-28,118.54,118.8,116.68,117.16,2262040,117.944816609341,118.20351116239,116.094155575991,116.571745520081,2273454.90296658,0.0,1.0
2025-03-03,119.87,120.39,118.0,118.43,2204404,119.268138746092,119.78552785219,117.407527922239,117.83536891382,2215528.05517105,0.0,1.0
2025-03-04,119.17,120.61,118.83,119.68,2726149,118.57165341096,120.004423243231,118.233360533896,119.079092726556,2739905.93016366,0.0,1.0
2025-03-05,119.59,120.16,117.79,118.39,2256964,118.989544612039,119.556682670646,117.1985823217,117.795569751813,2268353.28801394,0.0,1.0
2025-03-06,118.71,119.02,117.06,118.6,1939124,118.113963047873,118.422406553432,116.472247615062,118.004515352352,1948909.37616495,0.0,1.0
2025-03-07,118.65,118.85,116.06,118.12,2405656,118.054264304862,118.2532601149,115.477268564874,117.526925408262,2417795.63051535,0.0,1.0
2025-03-10,119.63,121.25,117.85,117.99,2444801,119.029343774047,120.641209835352,117.258281064711,117.397578131738,2457138.1674186,0.0,1.0
2025-03-11,117.96,119.37,117.34,119.32,2337695,117.367728760232,118.770649220998,116.750841749115,118.720900268488,2349491.67980692,0.0,1.0
2025-03-12,117.28,118.06,115.505,117.93,2037168,116.691143006104,117.467226665251,114.925055192019,117.337879388726,2047448.13432415,0.0,1.0
2025-03-13,117.86,118.44,117.19,117.57,1900031,117.268230855213,117.845318704322,116.601594891587,116.979686930658,1909619.10166862,0.0,1.0
2025-03-14,118.2,119.1142,117.67,118.35,2039528,117.606523732277,118.516133579959,117.079184835677,117.755770589805,2049820.04356139,0.0,1.0
2025-03-17,120.08,120.15,117.24,117.41,2053318,119.477084346631,119.546732880145,116.651343844096,116.820490282628,2063679.63185865,0.0,1.0
2025-03-18,119.19,120.78,119.04,119.87,1646203,118.591552991964,120.173569681763,118.442306134435,119.268138746092,1654510.21274083,0.0,1.0
2025-03-19,119.88,120.035,118.88,119.02,1446050,119.278088536594,119.432310289373,118.283109486405,118.422406553432,1453347.1832659,0.0,1.0
2025-03-20,119.8,120.97,119.12,119.69,1384498,119.198490212579,120.362615701299,118.52190445845,119.089042517058,1391484.57421063,0.0,1.0
2025-03-21,118.52,120.42,117.89,119.91,3022012,117.924917028337,119.815377223696,117.298080226719,119.307937908099,3037261.93976404,0.0,1.0
2025-03-24,120.98,121.3,119.03,119.39,1325304,120.372565491801,120.690958787861,118.432356343934,118.790548802001,1331991.86430002,0.0,1.0
2025-03-25,121.39,121.85,120.02,120.98,1138346,120.780506902378,121.238197265465,119.41738560362,120.372565491801,1144090.4205816,0.0,1.0
2025-03-26,121.77,122.605,121.43,121.94,903542,121.15859894145,121.989406448357,120.820306064386,121.327745379982,908101.532217035,0.0,1.0
2025-03-27,122.9,123.244,121.4173,122.26,1232711,122.282925268163,122.625198061428,120.807669830448,121.646138676042,1238931.61345106,0.0,1.0
2025-03-28,122.93,123.1525,121.8301,122.9,1650473,122.312774639669,122.534157478336,121.218397182366,122.282925268163,1658801.76038617,0.0,1.0
2025-03-31,124.4,124.97,123.03,123.59,1872882,123.775393843446,124.342531902053,122.412272544687,122.969460812793,1882333.1000238,0.0,1.0
2025-04-01,124.11,125.675,123.28,123.98,2289686,123.486849918891,125.043992132436,122.661017307235,123.357502642366,2301240.41261601,0.0,1.0
2025-04-02,124.23,124.505,122.15,123.25,2024810,123.606247404914,123.879866643715,121.536690980522,122.631167935729,2035027.77230983,0.0,1.0
2025-04-03,124.43,125.675,123.095,123.43,1994689,123.805243214951,125.043992132436,122.47694618295,122.810264164763,2004754.77310017,0.0,1.0
2025-04-04,115.01,124.14,114.72,122.39,2808431,114.432540562176,123.516699290397,114.143996637621,121.775485952567,2822603.14874773,0.0,1.0
2025-04-07,112.67,114.96,109.42,113.83,3560566,112.104289584735,114.382791609666,108.870607671622,113.258465282953,3578533.63779423,0.0,1.0
2025-04-08,112.41,117.05,110.83,116.06,1892183,111.845595031686,116.46229782456,110.273528132388,115.477268564874,1901731.49840851,0.0,1.0
2025-04-09,116.64,117.17,109.97,111.22,2489506,116.054356413983,116.581695310583,109.417846149226,110.661569961962,2502068.76167738,0.0,1.0
2025-04-10,117.26,118.88,114.69,116.73,2482588,116.6712434251,118.283109486405,114.114147266116,116.1439045285,2495115.85146415,0.0,1.0
2025-04-11,118.86,118.91,115.74,117.28,2036125,118.263209905401,118.312958857911,115.158875268813,116.691143006104,2046399.87104686,0.0,1.0
2025-04-14,120.9,121.7,119.28,120.2,1559930,120.292967167786,121.088950407937,118.681101106481,119.596481832654,1567801.85442549,0.0,1.0
2025-04-15,119.53,121.5888,119.38,121.12,1866042,118.929845869028,120.978308737556,118.780599011499,120.511862558827,1875458.58342096,0.0,1.0
2025-04-16,118.8,120.86,118.18,120.4,1207692,118.20351116239,120.253168005778,117.586624151273,119.795477642692,1213786.36039748,0.0,1.0
2025-04-17,117.22,118.74,117.075,118.55,1795479,116.631444263092,118.143812419379,116.487172300815,117.954766399843,1804539.50227385,0.0,1.0
2025-04-21,113.42,117.3,111.95,116.84,1722315,112.850523872376,116.711042587107,111.387904668599,116.253352224021,1731006.29573433,0.0,1.0
2025-04-22,117.56,117.72,114.35,115.51,1525138,116.969737140156,117.128933788187,113.775854389051,114.93003008727,1532834.28400941,0.0,1.0
2025-04-23,118.2,119.06,117.19,117.72,1933155,117.606523732277,118.462205715439,116.601594891587,117.128933788187,1942910.25487805,0.0,1.0
2025-04-24,117.76,118.02,116.0728,117.45,1150257,117.168732950194,117.427427503243,115.490004296716,116.860289444636,1156061.52690564,0.0,1.0
2025-04-25,114.44,116.41,111.02,116.02,3085815,113.865402503568,115.82551123244,110.462574151924,115.437469402866,3101386.90801127,0.0,1.0
2025-04-28,114.88,115.45,113.93,115.0,2106885,114.303193285651,114.870331344259,113.357963187972,114.422590771674,2117516.94631251,0.0,1.0
2025-04-29,107.99,109.57,105.29,107.68,3284858,107.447787629853,109.019854529151,104.761344194344,107.139344124294,3301434.33610765,0.0,1.0
2025-04-30,110.6,110.7,106.37,107.98,3337365,110.044682950845,110.144180855864,105.835921568548,107.437837839351,3354206.30149733,0.0,1.0
2025-05-01,109.02,111.04,108.88,111.04,2201705,108.472616051547,110.482473732928,108.333318984521,110.482473732928,2212815.43524253,0.0,1.0
2025-05-02,110.57,110.934,109.435,110.345,1616058,110.014833579339,110.377005953608,108.885532357375,109.790963293047,1624213.09242027,0.0,1.0
2025-05-05,110.4,110.695,108.89,109.75,1584927,109.845687140807,110.139205960613,108.343268775022,109.198950758185,1592924.99646076,0.0,1.0
2025-05-06,110.38,111.07,109.51,110.09,1175509,109.825787559803,110.512323104433,108.960155786139,109.537243635249,1181440.95574408,0.0,1.0
2025-05-07,111.21,111.82,110.46,110.46,1373093,110.65162017146,111.258557392075,109.905385883818,109.905385883818,1380022.02130779,0.0,1.0
2025-05-08,111.53,112.945,111.38,111.93,1347167,110.97001346752,112.377908823537,110.820766609992,111.368005087595,1353965.19127194,0.0,1.0
2025-05-09,111.32,111.715,110.67,111.48,922488,110.76106786698,111.154084591805,110.114331484358,110.920264515011,927143.13916988,0.0,1.0
2025-05-12,110.76,112.545,108.905,112.545,1574788,110.353126456403,112.13156931235,108.50494074336,112.13156931235,1580594.26570854,0.15,1.0
2025-05-13,109.02,111.04,108.95,110.38,1645481,108.619518294304,110.632097884787,108.549775437208,109.974522375025,1651547.91180295,0.0,1.0
2025-05-14,108.27,109.61,107.1,109.26,1549982,107.872273396847,109.20735094697,106.706571356815,108.85863666149,1555696.80563444,0.0,1.0
2025-05-15,110.56,110.7,108.29,108.78,1692168,110.153861150415,110.293346864607,107.892199927446,108.380399927118,1698407.04743463,0.0,1.0
2025-05-16,111.77,111.83,110.47,110.58,1320718,111.359416251645,111.419195843441,110.06419176272,110.173787681014,1325587.50601227,0.0,1.0
2025-05-19,112.0,112.57,111.26,111.94,1539702,111.588571353532,112.156477475599,110.851289721374,111.528791761735,1545378.90312852,0.0,1.0
2025-05-20,112.45,112.61,111.465,111.68,1928266,112.036918292006,112.196330536796,111.055536660012,111.26974686395,1935375.5441118,0.0,1.0
2025-05-21,110.99,113.67,110.631,112.27,2345072,110.58228155829,113.252436658535,110.224600334041,111.857579516616,2353718.31374995,0.0,1.0
2025-05-22,110.43,111.38,109.69,111.13,1288949,110.024338701522,110.970848904967,109.287057069365,110.721767272482,1293701.37325834,0.0,1.0
2025-05-23,110.82,111.36,109.755,110.37,1210750,110.4129060482,110.950922374369,109.351818293811,109.964559109726,1215214.05243538,0.0,1.0
2025-05-27,112.08,112.21,110.2746,111.35,1503489,111.668277475927,111.797799924819,109.869509558769,110.940959109069,1509032.38528352,0.0,1.0
2025-05-28,110.87,112.2999,110.77,111.44,1268605,110.462722374697,111.887369679861,110.363089721703,111.030628496764,1273282.36464158,0.0,1.0
2025-05-29,111.7,111.829,110.4223,110.64,1329821,111.289673394549,111.418199516911,110.016666987242,110.23356727281,1334724.06890248,0.0,1.0
2025-05-30,112.9,113.23,111.02,111.02,2048771,112.48526523048,112.814052985361,110.612171354188,110.612171354188,2056324.84775724,0.0,1.0
2025-06-02,113.4,113.44,111.31,111.57,1028579,112.983428495451,113.023281556648,110.901106047871,111.160150945656,1032371.38537265,0.0,1.0
2025-06-03,112.6,113.835,110.8,113.6,805767,112.186367271497,113.416830535976,110.392979517601,113.182693801439,808737.874366054,0.0,1.0
2025-06-04,111.18,112.84,111.06,112.78,960436,110.771583598979,112.425485638683,110.652024415386,112.365706046887,963977.141164426,0.0,1.0
2025-06-05,110.03,111.63,109.2134,111.63,1302856,109.625808089545,111.219930537453,108.812207845194,111.219930537453,1307659.64856474,0.0,1.0
2025-06-06,110.57,111.51,110.245,110.96,829033,110.163824415714,111.10037135386,109.840018293483,110.552391762392,832089.656438294,0.0,1.0
2025-06-09,107.86,110.14,105.79,110.14,1751847,107.463779519571,109.735404007839,105.40138360259,109.735404007839,1758306.08475471,0.0,1.0
2025-06-10,105.49,108.2,104.06,108.01,4275197,105.102485643608,107.802530539751,103.67773870579,107.613228499062,4290959.71202112,0.0,1.0
2025-06-11,104.48,104.98,101.99,103.3,21303401,104.096195848366,104.594359113337,101.61534278881,102.920530543034,21381946.9418674,0.0,1.0
2025-06-12,106.8,107.1,104.355,105.025,8472170,106.407673397832,106.706571356815,103.971655032123,104.639193807184,8503407.01104395,0.0,1.0
2025-06-13,106.62,108.13,106.15,107.35,7837665,106.228334622442,107.732787682655,105.760061153369,106.9556529893,7866562.58210282,0.0,1.0
2025-06-16,107.13,107.53,106.09,106.8,3468134,106.736461152713,107.13499176469,105.700281561573,106.407673397832,3480921.05928468,0.0,1.0
2025-06-17,108.12,108.82,106.31,106.54,4505648,107.722824417356,108.420252988315,105.91947339816,106.148628500047,4522260.38812914,0.0,1.0
2025-06-18,108.29,109.0,107.805,108.35,3705560,107.892199927446,108.599591763705,107.408981560424,107.951979519242,3719222.45231671,0.0,1.0
2025-06-20,108.64,109.79,108.14,108.79,4338284,108.240914212926,109.386689722359,107.742750947954,108.390363192417,4354279.31468558,0.0,1.0
2025-06-23,110.92,110.96,108.3025,108.89,4046600,110.512538701194,110.552391762392,107.90465400907,108.489995845411,4061519.87163743,0.0,1.0
2025-06-24,110.95,111.1,108.85,111.06,3772167,110.542428497092,110.691877476584,108.450142784213,110.652024415386,3786075.03327114,0.0,1.0
2025-06-25,108.38,110.9,107.96,110.57,3104059,107.981869315141,110.492612170595,107.563412172565,110.163824415714,3115503.709592,0.0,1.0
2025-06-26,109.27,109.58,107.88,108.63,4156672,108.868599926789,109.177461151071,107.483706050169,108.230950947626,4171997.7086638,0.0,1.0
2025-06-27,109.58,110.8,109.145,109.35,12691451,109.177461151071,110.392979517601,108.744059110546,108.948306049185,12738244.5599795,0.0,1.0
2025-06-30,110.87,111.09,109.16,109.38,3813956,110.462722374697,110.681914211284,108.759004008496,108.978195845083,3828018.10990728,0.0,1.0
2025-07-01,108.93,111.01,107.665,110.98,5379765,108.529848906609,110.602208088889,107.269495846232,110.57231829299,5399600.26991537,0.0,1.0
2025-07-02,107.81,108.79,105.97,108.31,10207692,107.413963193074,108.390363192417,105.58072237798,107.912126458045,10245327.9052919,0.0,1.0
2025-07-03,108.7,108.75,107.69,108.7,2979841,108.300693804722,108.350510131219,107.29440400948,108.300693804722,2990827.71606286,0.0,1.0
2025-07-07,107.81,108.66,107.321,108.39,3500837,107.413963193074,108.260840743524,106.926759519932,107.99183258044,3513744.63570986,0.0,1.0
2025-07-08,107.25,108.0274,106.8,106.99,3346752,106.856020336306,107.630564580683,106.407673397832,106.596975438521,3359091.52212779,0.0,1.0
2025-07-09,108.13,108.23,106.63,107.41,2739328,107.732787682655,107.832420335649,106.238297887742,107.015432581097,2749427.94121802,0.0,1.0
2025-07-10,107.81,108.36,107.05,107.98,3007517,107.413963193074,107.961942784542,106.656755030317,107.583338703164,3018605.75786768,0.0,1.0
2025-07-11,106.75,107.94,106.57,107.72,2415776,106.357857071335,107.543485641966,106.178518295945,107.324293805379,2424683.00040151,0.0,1.0
2025-07-14,107.98,108.23,106.33,106.94,2146120,107.583338703164,107.832420335649,105.939399928759,106.547159112024,2154032.77490202,0.0,1.0
2025-07-15,106.25,108.075,106.21,107.59,2251457,105.859693806364,107.677989723508,105.819840745166,107.194771356486,2259758.15391617,0.0,1.0
2025-07-16,104.97,106.73,104.4,106.72,3438058,104.584395848038,106.337930540736,104.01648972597,106.327967275436,3450734.16864577,0.0,1.0
2025-07-17,104.13,105.06,103.79,104.74,3339965,103.747481562886,104.674065235732,103.408730542706,104.355240746151,3352279.49836246,0.0,1.0
2025-07-18,103.84,104.97,103.58,104.23,1973343,103.458546869203,104.584395848038,103.199501971418,103.84711421588,1980618.74365062,0.0,1.0
2025-07-21,102.49,104.07,102.435,103.55,2133929,102.113506053781,103.68770197109,102.058708094634,103.16961217552,2141796.82651198,0.0,1.0
2025-07-22,103.24,103.5799,102.36,102.55,1939036,102.860750951237,103.199402338765,101.983983604888,102.173285645577,1946185.25325468,0.0,1.0
2025-07-23,103.18,103.63,102.4,103.57,2730659,102.800971359441,103.249318297915,102.023836666086,103.189538706118,2740726.97849197,0.0,1.0
2025-07-24,102.78,103.5991,102.69,102.69,3160854,102.402440747464,103.21853180814,102.312771359769,102.312771359769,3172508.11356316,0.0,1.0
2025-07-25,103.38,104.25,103.135,103.2,3136317,103.000236665429,103.867040746479,102.756136665594,102.82089789004,3147880.64529589,0.0,1.0
2025-07-28,102.58,104.1,102.47,104.1,4150123,102.203175441476,103.717591766988,102.093579523182,103.717591766988,4165424.56240782,0.0,1.0
2025-07-29,91.91,98.1,91.55,97.28,10471457,91.5723713669918,97.7396325873343,91.2136938162126,96.9226448327817,10510065.4105908,0.0,1.0
2025-07-30,92.94,94.5,91.61,94.0,7490441,92.5985876928323,94.1528570795422,91.2734734080092,93.6546938145711,7518058.36228631,0.0,1.0
2025-07-31,91.37,92.99,91.0,91.98,5835238,91.034355040823,92.6484040193294,90.6657142247444,91.6421142240878,5856752.60533136,0.0,1.0
2025-08-01,92.24,92.535,90.55,92.0,3540455,91.9011591218728,92.1950754482057,90.2173672862704,91.6620407546866,3553508.70783821,0.0,1.0
2025-08-04,92.7,93.13,91.9,92.25,3981633,92.3594693256462,92.7878897335214,91.5624081016924,91.9111223871722,3996313.33738629,0.0,1.0
2025-08-05,91.67,93.09,91.6,92.65,3319160,91.3332529998057,92.7480366723237,91.2635101427097,92.3096529991491,3331397.79003215,0.0,1.0
2025-08-06,91.8,91.86,90.38,91.55,3344172,91.4627754486982,91.5225550404947,90.0479917761802,91.2136938162126,3356502.00963117,0.0,1.0
2025-08-07,92.51,93.14,91.51,92.06,4129303,92.1701672849572,92.7978529988208,91.1738407550149,91.7218203464832,4144527.79877232,0.0,1.0
2025-08-08,93.65,93.78,92.41,92.86,3643562,93.3059795290913,93.4355019779838,92.0705346319629,92.518881570437,3656995.86481071,0.0,1.0
2025-08-11,94.6,94.67,93.71,93.95,2979963,94.2524897325365,94.3222325896324,93.3657591208879,93.604877488074,2990950.16587859,0.0,1.0
2025-08-12,94.76,94.95,93.87,94.75,2643034,94.4119019773272,94.6012040180163,93.5251713656786,94.4019387120278,2652778.90387322,0.0,1.0
2025-08-13,95.91,96.12,94.435,94.63,2550516,95.7071264662521,95.9166822639574,94.2352464585603,94.429833985001,2555922.41238438,0.15,1.0
2025-08-14,95.13,96.16,94.57,96.16,2597828,94.9287763604897,95.9565976539965,94.3699608999423,95.9565976539965,2603334.70118191,0.0,1.0
2025-08-15,95.34,96.2,95.22,95.62,3943721,95.138332158195,95.9965130440356,95.0185859880777,95.4177398884687,3952080.63469938,0.0,1.0
2025-08-18,94.95,95.5972,94.59,95.37,2878645,94.7491571053138,95.3949881161464,94.3899185949619,95.1682687007243,2884746.95818345,0.0,1.0
2025-08-19,96.88,96.91,95.3436,95.45,1518676,96.6750746747003,96.7050112172297,95.1419245432985,95.2480994808025,1521895.1873073,0.0,1.0
2025-08-20,96.79,98.3,96.595,96.86,2573720,96.5852650471124,98.0920710210884,96.3906775206717,96.6551169796808,2579175.59866393,0.0,1.0
2025-08-21,96.4,96.9799,95.78,96.52,2248184,96.1960899942311,96.774763361323,95.5774014486251,96.3158361643484,2252949.54933196,0.0,1.0
2025-08-22,96.66,97.39,96.525,97.03,1593835,96.4555400294853,97.1839958976989,96.3208255881033,96.824757387347,1597213.5043037,0.0,1.0
2025-08-25,96.72,97.73,95.701,96.18,2732044,96.5154131145439,97.5232767130312,95.4985685532978,95.9765553490161,2737835.20323741,0.0,1.0
2025-08-26,96.05,96.85,95.31,96.55,3824577,95.846830331389,96.645138132171,95.1083956156657,96.3457727068778,3832684.08125642,0.0,1.0
2025-08-27,96.1,96.985,95.925,96.0,2120010,95.8967245689379,96.779852573553,95.7220947375168,95.7969360938401,2124503.85470195,0.0,1.0
2025-08-28,96.22,96.27,95.1514,96.03,1548808,96.0164707390552,96.066364976604,94.9501310941606,95.8268726363695,1552091.05909558,0.0,1.0
2025-08-29,96.95,97.49,96.2934,96.4,1755323,96.7449266072688,97.2837843727966,96.0897154797769,96.1960899942311,1759043.81571172,0.0,1.0
2025-09-02,95.43,97.15,94.47,96.79,2456004,95.228141785783,96.9445035574643,94.2701724248445,96.5852650471124,2461210.07219938,0.0,1.0
2025-09-03,95.29,95.4362,94.59,95.27,1768464,95.0884379206461,95.234328671239,94.3899185949619,95.0684802256265,1772212.67112025,0.0,1.0
2025-09-04,95.49,95.6,94.37,95.43,2188942,95.2880148708416,95.3977821934491,94.1703839497468,95.228141785783,2193581.9721223,0.0,1.0
2025-09-05,94.79,96.13,94.15,95.46,1378853,94.5894955451574,95.9266611114672,93.9508493045318,95.2580783283123,1381775.79991007,0.0,1.0
2025-09-08,95.35,95.46,94.025,94.67,2518158,95.1483110057047,95.2580783283123,93.8261137106596,94.4697493750401,2523495.82207092,0.0,1.0
2025-09-09,93.47,95.27,93.435,95.14,1767971,93.2722876738671,95.0684802256265,93.2373617075828,94.9387552079995,1771718.62609198,0.0,1.0
2025-09-10,92.5,93.49,92.0365,92.84,2710556,92.3043394654189,93.2922453688866,91.8418198833408,92.6436202807512,2716301.65441932,0.0,1.0
2025-09-11,94.24,94.31,92.49,92.49,3147161,94.0406589321197,94.1105108646882,92.2943606179091,92.2943606179091,3153832.14035201,0.0,1.0
2025-09-12,93.54,94.46,93.46,93.83,1463642,93.3421396064355,94.2601935773348,93.2623088263573,93.631526184219,1466744.5299332,0.0,1.0
2025-09-15,90.88,93.93,90.79,93.43,1910308,90.6877661688353,93.7313146593167,90.5979565412474,93.232372283828,1914357.34249743,0.0,1.0
2025-09-16,90.92,91.47,89.99,90.63,2230966,90.7276815588744,91.276518171912,89.7996487404653,90.4382949810909,2235695.05177287,0.0,1.0
2025-09-17,92.21,93.295,91.57,91.57,3282777,92.0149528876354,93.097657842446,91.3763066470098,91.3763066470098,3289735.6100334,0.0,1.0
2025-09-18,91.87,92.9,91.69,91.69,3189453,91.6756720723031,92.7034933658099,91.4960528171271,91.4960528171271,3196213.78809095,0.0,1.0
2025-09-19,91.73,92.46,91.3,92.32,6468431,91.5359682071662,92.2644240753798,91.1068777642459,92.1247202102429,6482142.34525951,0.0,1.0
2025-09-22,92.6,92.635,91.31,91.61,3422325,92.4041279405166,92.4390539068008,91.1168566117557,91.4162220370489,3429579.41450411,0.0,1.0
2025-09-23,92.19,93.04,91.55,92.39,2210418,91.9949951926158,92.8431972309467,91.3563489519902,92.1945721428114,2215103.4955036,0.0,1.0
2025-09-24,93.22,93.51,91.465,91.55,2557800,93.0228164861227,93.3122030639062,91.2715287481572,91.3563489519902,2563221.85251799,0.0,1.0
2025-09-25,92.65,94.0,91.8,93.55,2001498,92.4540221780655,93.8011665918851,91.6058201397346,93.3521184539453,2005740.64093011,0.0,1.0
2025-09-26,93.78,94.12,92.785,93.15,2042735,93.5816319466701,93.9209127620024,92.5887366194475,92.9529645535543,2047065.05235098,0.0,1.0
2025-09-29,93.02,93.78,92.73,93.78,2358362,92.8232395359272,93.5816319466701,92.5338529581437,93.5816319466701,2363361.09725077,0.0,1.0
2025-09-30,93.79,94.29,92.22,92.74,2744864,93.5916107941799,94.0905531696686,92.0249317351452,92.5438318056535,2750682.37821172,0.0,1.0
2025-10-01,92.76,94.16,92.53,94.12,2592512,92.563789500673,93.9608281520415,92.3342760079482,93.9209127620024,2598007.43268243,0.0,1.0
2025-10-02,93.45,93.87,91.605,92.595,2107829,93.2523299788475,93.6714415742581,91.411232613294,92.3991385167617,2112297.0342369,0.0,1.0
2025-10-03,94.95,95.26,92.89,93.22,1571484,94.7491571053138,95.0585013781168,92.6935145183001,93.0228164861227,1574815.12615622,0.0,1.0
2025-10-06,94.44,94.825,93.9,94.42,2155783,94.2402358823152,94.6244215114416,93.7013781167874,94.2202781872957,2160352.68390288,0.0,1.0
2025-10-07,95.55,95.6,94.61,94.61,2526801,95.3478879559002,95.3977821934491,94.4098762899814,94.4098762899814,2532157.14292138,0.0,1.0
2025-10-08,95.96,96.55,95.02,95.64,2734673,95.757020703801,96.3457727068778,94.8190090378822,95.4376975834882,2740469.7760149,0.0,1.0
2025-10-09,95.5,96.03,94.89,95.81,2977704,95.2979937183514,95.8268726363695,94.6892840202551,95.6073379911544,2984015.93679342,0.0,1.0
2025-10-10,95.94,96.13,95.02,96.0,3241192,95.7370630087815,95.9266611114672,94.8190090378822,95.7969360938401,3248062.46094553,0.0,1.0
2025-10-13,94.48,95.69,94.46,94.97,3021430,94.2801512723543,95.4875918210371,94.2601935773348,94.7691148003333,3027834.62422919,0.0,1.0
2025-10-14,94.77,94.9575,93.795,94.56,1902490,94.5695378501378,94.7566412409461,93.5966002179347,94.3599820524325,1906522.77042652,0.0,1.0
2025-10-15,93.97,95.245,93.17,93.89,1831175,93.7712300493558,95.0435331068521,92.9729222485738,93.6913992692776,1835056.60168294,0.0,1.0
2025-10-16,87.42,92.91,87.39,92.45,4699195,87.2350849304532,92.7134722133196,87.2051483879238,92.25444522787,4709156.03770555,0.0,1.0
2025-10-17,87.91,88.35,87.26,87.46,3279437,87.7240484584321,88.1631177488622,87.0754233702968,87.2750003204923,3286388.5301259,0.0,1.0
2025-10-20,87.52,87.94,86.7904,87.91,2264502,87.3348734055509,87.7539850009615,86.6068166912377,87.7240484584321,2269302.13913155,0.0,1.0
2025-10-21,88.28,89.25,87.28,87.87,3970783,88.0932658162938,89.061214024742,87.0953810653163,87.6841330683931,3979199.99890802,0.0,1.0
2025-10-22,89.2,89.35,87.3,87.54,2820255,89.0113197871931,89.1610024998397,87.1153387603359,87.3548311005705,2826233.18698613,0.0,1.0
2025-10-23,88.77,90.455,88.32,90.11,2572824,88.5822293442728,90.2636651496699,88.1331812063329,89.9193949105827,2578277.69938335,0.0,1.0
2025-10-24,88.0,89.26,87.965,88.93,2063904,87.8138580860201,89.0711928722518,87.7789321197359,88.7418909044292,2068278.92497431,0.0,1.0
2025-10-27,87.76,89.05,87.25,88.48,3667635,87.5743657457855,88.8616370745465,87.065444522787,88.2928427664893,3675409.40615365,0.0,1.0
2025-10-28,82.38,86.75,81.39,86.75,7394042,82.2057457855266,86.5665021472982,81.2178398820588,86.5665021472982,7409715.39324255,0.0,1.0
2025-10-29,80.3,82.4,79.68,82.4,5728900,80.1301455034934,82.2257034805461,79.5114569578873,82.2257034805461,5741043.73715313,0.0,1.0
2025-10-30,80.45,81.56,80.26,80.28,4075269,80.27982821614,81.387480289725,80.0902301134543,80.1101878084738,4083907.48130781,0.0,1.0
2025-10-31,79.74,80.34,79.3,79.42,4256976,79.571330042946,80.1700608935325,79.1322607525158,79.2520069226332,4265999.65159301,0.0,1.0
2025-11-03,77.82,78.95,76.96,78.78,4180924,77.6553913210691,78.7830010896737,76.7972104352285,78.6133606820076,4189786.44167523,0.0,1.0
2025-11-04,78.99,79.095,77.58,77.58,4574806,78.8229164797128,78.9276943785655,77.4158989808346,77.4158989808346,4584503.36626413,0.0,1.0
2025-11-05,77.84,79.2,77.83,78.8,2726932,77.84,79.2,77.83,78.8,2726932,0.165,1.0
2025-11-06,76.42,77.77,76.17,76.98,2429102,76.42,77.77,76.17,76.98,2429102,0.0,1.0
2025-11-07,78.54,79.0,76.58,76.84,2560912,78.54,79.0,76.58,76.84,2560912,0.0,1.0
2025-11-10,78.51,79.08,76.963,77.89,2908619,78.51,79.08,76.963,77.89,2908619,0.0,1.0
2025-11-11,80.04,80.175,78.2521,78.82,2221408,80.04,80.175,78.2521,78.82,2221408,0.0,1.0
2025-11-12,80.2,80.665,79.54,79.89,2495883,80.2,80.665,79.54,79.89,2495883,0.0,1.0
2025-11-13,80.06,81.38,79.9,80.2,2505664,80.06,81.38,79.9,80.2,2505664,0.0,1.0
2025-11-14,80.7,81.48,79.67,80.4,2521366,80.7,81.48,79.67,80.4,2521366,0.0,1.0
2025-11-17,80.71,81.15,80.02,80.71,2446222,80.71,81.15,80.02,80.71,2446222,0.0,1.0
2025-11-18,79.93,82.03,79.61,81.14,2602245,79.93,82.03,79.61,81.14,2602245,0.0,1.0
2025-11-19,78.81,80.91,78.09,80.09,2291219,78.81,80.91,78.09,80.09,2291219,0.0,1.0
2025-11-20,79.62,79.99,78.3601,78.57,2741503,79.62,79.99,78.3601,78.57,2741503,0.0,1.0
2025-11-21,80.32,81.18,79.23,80.0,2297446,80.32,81.18,79.23,80.0,2297446,0.0,1.0
2025-11-24,79.25,80.4,79.0,80.32,2783825,79.25,80.4,79.0,80.32,2783825,0.0,1.0
2025-11-25,80.51,80.55,79.39,79.71,1744387,80.51,80.55,79.39,79.71,1744387,0.0,1.0
2025-11-26,80.45,81.32,80.05,80.58,1365251,80.45,81.32,80.05,80.58,1365251,0.0,1.0